[1361 東証] iシェアーズ 米国ハイイールド債券ETF(iBoxxドル建てLHYC) 日足 時系列データ

[1361 東証] iシェアーズ 米国ハイイールド債券ETF(iBoxxドル建てLHYC)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0211640.0011640.0011560.0011590.002362742890
2016-12-0111530.0011610.0011530.0011560.00149817361110
2016-11-3011470.0011470.0011400.0011400.004214804310
2016-11-2911440.0011440.0011340.0011420.001521730800
2016-11-2811550.0011550.0011410.0011460.00114813222490
2016-11-2511440.0011570.0011440.0011570.00118113603680
2016-11-2411360.0011470.0011360.0011430.00180820627380
2016-11-2211200.0011310.0011170.0011230.00168919044970
2016-11-2111160.0011200.0011130.0011190.005416042790
2016-11-1811080.0011160.0011070.0011110.00156517359860
2016-11-1711000.0011060.0011000.0011050.001211335710
2016-11-1610940.0011050.0010940.0011030.00256728296750
2016-11-1510790.0010810.0010750.0010810.003213465650
2016-11-1410640.0010750.0010640.0010750.002102244100
2016-11-1110730.0010790.0010690.0010690.007778340630
2016-11-1010530.0010770.0010530.0010710.00143915386060
2016-11-0910850.0010850.0010190.0010260.00485450476550
2016-11-0810970.0011030.0010970.0010990.00100811083420
2016-11-0710900.0010950.0010850.0010940.003273559880
2016-11-0410840.0010900.0010750.0010800.00152816516330
2016-11-0211000.0011000.0010870.0010900.00137414999360
2016-11-0111060.0011060.0011020.0011050.002042253400
2016-10-3111090.0011110.0011070.0011100.001071186710
2016-10-2811090.0011180.0011080.0011100.00125113956190
2016-10-2711100.0011110.0011060.0011070.001291430680
2016-10-2611040.0011100.0011040.0011080.003904308960
2016-10-2511080.0011120.0011070.0011070.00113512578790
2016-10-2411100.0011100.0011040.0011040.003133462560
2016-10-2111060.0011110.0011060.0011110.001671850630
2016-10-2011040.0011100.0011000.0011100.002222454040
2016-10-1911070.0011080.0011040.0011070.0084929820
2016-10-1811050.0011070.0011010.0011070.001051160840
2016-10-1711000.0011060.0011000.0011060.0041451600
2016-10-1411010.0011060.0011010.0011020.003383731460
2016-10-1311040.0011040.0010980.0011020.002412654200
2016-10-1211010.0011040.0011000.0011040.00113812546140
2016-10-1110980.0011040.0010980.0011040.004655114490
2016-10-0710950.0010980.0010940.0010960.00104211402420
2016-10-0610900.0010950.0010890.0010950.003553870980
2016-10-0510820.0010880.0010800.0010850.001551677870
2016-10-0410820.0010870.0010780.0010860.004624996510
2016-10-0310710.0010780.0010710.0010780.002382560630
2016-09-3010600.0010910.0010580.0010690.002372551290
2016-09-2910700.0010780.0010650.0010710.0084898980
2016-09-2810570.0010700.0010570.0010700.0037391950
2016-09-2710690.0010690.0010530.0010610.002642799490
2016-09-2610700.0010710.0010580.0010600.004704999770
2016-09-2310620.0010710.0010600.0010710.002993178600
2016-09-2110600.0010760.0010600.0010760.002833005500
2016-09-2010700.0010700.0010600.0010640.0059629380
2016-09-1610600.0010670.0010600.0010670.0068721420
2016-09-1510620.0010710.0010610.0010640.0051542590
2016-09-1410620.0010740.0010620.0010650.0071756170
2016-09-1310670.0010700.0010620.0010700.001131204660
2016-09-1210710.0010720.0010680.0010690.005976386270
2016-09-0910700.0010960.0010700.0010790.001251360880
2016-09-0810760.0010780.0010720.0010720.002222388690
2016-09-0710730.0010780.0010700.0010720.003073293910
2016-09-0610900.0010950.0010900.0010900.001451580990
2016-09-0510980.0010980.0010860.0010870.002592830480
2016-09-0210860.0010860.0010740.0010860.0048519030
2016-09-0110870.0010900.0010800.0010800.001321434160
2016-08-3110750.0010860.0010730.0010860.002452645940
2016-08-3010700.0010710.0010700.0010700.00971038540
2016-08-2910730.0010730.0010700.0010710.001081157910
2016-08-2610600.0010600.0010550.0010550.0078825580
2016-08-2510570.0010580.0010550.0010550.0033348900
2016-08-2410560.0010570.0010510.0010510.0023242650
2016-08-2310530.0010540.0010500.0010500.002953100210
2016-08-2210580.0010600.0010450.0010600.001191252750
2016-08-1910480.0010500.0010480.0010500.0022230590
2016-08-1810500.0010690.0010450.0010480.003173327170
2016-08-1710530.0010610.0010500.0010600.001111170790
2016-08-1610580.0010740.0010490.0010490.003533733560
2016-08-1510750.0010750.0010600.0010610.004444719990
2016-08-1210530.0010690.0010530.0010690.004664915970
2016-08-1010650.0010650.0010550.0010590.0051540700
2016-08-0910550.0010670.0010540.0010620.0089942550
2016-08-0810610.0010620.0010470.0010580.002452595490
2016-08-0510370.0010490.0010370.0010450.0079824060
2016-08-0410440.0010450.0010400.0010450.001151199830
2016-08-0310450.0010530.0010340.0010360.008228540110
2016-08-0210540.0010570.0010500.0010530.00126313332930
2016-08-0110720.0011170.0010540.0010570.00117012586290
2016-07-2910780.0010790.0010500.0010580.003824076370
2016-07-2810900.0010930.0010800.0010800.0089965400
2016-07-2710860.0010930.0010820.0010930.001381501910
2016-07-2610950.0010960.0010820.0010820.001561697880
2016-07-2510910.0010980.0010880.0010970.007718402180
2016-07-2210870.0011000.0010870.0010920.004705159420
2016-07-2110980.0011140.0010980.0011100.003163498820
2016-07-2010930.0011000.0010870.0011000.002883156220
2016-07-1910900.0010920.0010900.0010900.001011100970
2016-07-1510860.0010890.0010810.0010810.001231335080
2016-07-1410660.0010770.0010640.0010770.0094310070230
2016-07-1310550.0010650.0010550.0010580.001161226160
2016-07-1210590.0010600.0010500.0010570.001561644410
2016-07-1110440.0010500.0010390.0010500.0052542710
2016-07-0810330.0010390.0010210.0010380.002092151790
2016-07-0710340.0010370.0010280.0010310.001521569140
2016-07-0610350.0010350.0010240.0010290.004464600950
2016-07-0510490.0010490.0010410.0010430.002422528080
2016-07-0410540.0010540.0010410.0010450.001992088700
2016-07-0110540.0010540.0010430.0010470.001581659190
2016-06-3010360.0010520.0010280.0010400.007798094880
2016-06-2910210.0010420.0010100.0010200.005565687480
2016-06-2810360.0010690.0010090.0010150.007988135470
2016-06-2710300.0010300.0010160.0010190.00148915177570
2016-06-2410680.0010680.0010110.0010250.00143614742840
2016-06-2310480.0010600.0010480.0010590.0059622260
2016-06-2210470.0010550.0010470.0010470.001371436270
2016-06-2110460.0010550.0010430.0010450.003683848180
2016-06-2010620.0010620.0010480.0010560.001711803930
2016-06-1710420.0010520.0010410.0010430.003003134100
2016-06-1610600.0010600.0010390.0010420.007307657280
2016-06-1510610.0010680.0010600.0010600.001892005290
2016-06-1410660.0010690.0010610.0010610.001051115780
2016-06-1310770.0010820.0010620.0010620.00122313089560
2016-06-1010850.0010920.0010810.0010840.0056607200
2016-06-0910860.0010870.0010780.0010860.001391509640
2016-06-0810850.0010900.0010710.0010810.002482678930
2016-06-0710780.0010880.0010780.0010840.001151245580
2016-06-0610780.0010780.0010670.0010720.007427954220
2016-06-0310860.0010910.0010830.0010840.002372574780
2016-06-0210970.0010990.0010870.0010890.005395889230
2016-06-0111080.0011120.0010970.0010970.003063374300
2016-05-3111090.0011090.0011070.0011090.001051163430
2016-05-3011020.0011100.0011020.0011100.003694092430
2016-05-2711000.0011010.0010940.0011000.001411549120
2016-05-2611000.0011020.0010950.0011020.003033328690
2016-05-2510910.0010990.0010890.0010930.003403711090
2016-05-2410850.0010880.0010850.0010860.001531660300
2016-05-2310940.0010940.0010870.0010880.001321438390
2016-05-2010860.0010960.0010860.0010900.001451582190
2016-05-1910840.0010930.0010830.0010890.003113381030
2016-05-1810860.0010880.0010800.0010830.004885285780
2016-05-1710850.0010850.0010810.0010840.001031116100
2016-05-1610780.0010890.0010760.0010890.001011090720
2016-05-1310850.0010850.0010690.0010730.007167702920
2016-05-1210800.0010950.0010710.0010760.00111011955670
2016-05-1110840.0011040.0010800.0010980.004995445050
2016-05-1010970.0011040.0010930.0010990.001281404840
2016-05-0910900.0010930.0010860.0010880.004835265830
2016-05-0611000.0011120.0010810.0010850.0091810015780
2016-05-0211060.0011120.0010900.0011100.008329116840
2016-04-2811420.0011420.0011100.0011100.005055679990
2016-04-2711290.0011290.0011220.0011290.001131270900
2016-04-2611300.0011300.0011250.0011250.002312603770
2016-04-2511250.0011270.0011240.0011240.003193589770
2016-04-2211130.0011150.0011100.0011150.00931035490
2016-04-2111110.0011150.0011110.0011130.002823134560
2016-04-2011120.0011140.0011040.0011090.002713009290
2016-04-1911070.0011080.0011030.0011060.001581748110
2016-04-1810950.0011160.0010800.0011160.005926458540
2016-04-1511010.0011180.0011010.0011180.001381531640
2016-04-1411050.0011080.0011000.0011000.003453810240
2016-04-1310850.0010980.0010850.0010970.0024261880
2016-04-1210780.0010880.0010770.0010810.001351457010
2016-04-1110810.0010990.0010720.0010950.004344676040
2016-04-0810790.0011080.0010770.0011010.003063311300
2016-04-0710950.0010960.0010860.0010870.006677272390
2016-04-0610960.0010980.0010940.0010950.002732989860
2016-04-0511050.0011130.0010960.0011000.005345874320
2016-04-0411140.0011140.0011020.0011020.004414890570
2016-04-0111180.0011180.0011100.0011130.001061180020
2016-03-3111150.0011230.0011120.0011120.001021136400
2016-03-3011160.0011230.0011090.0011100.005566186110
2016-03-2911240.0011270.0011150.0011220.002212480980
2016-03-2811240.0011250.0011220.0011220.001792010150
2016-03-2511290.0011290.0011170.0011220.002152413760
2016-03-2411250.0011250.0011110.0011200.003924389670
2016-03-2311230.0011250.0011220.0011250.001551742320
2016-03-2211250.0011260.0011150.0011200.003594031720
2016-03-1811170.0011180.0011050.0011150.002062288780
2016-03-1711250.0011290.0011010.0011120.005706361810
2016-03-1611230.0011230.0011090.0011130.008018930250
2016-03-1511320.0011400.0011250.0011250.0097811059200
2016-03-1411250.0011340.0011250.0011320.002052311940
2016-03-1111180.0011240.0011160.0011220.001001118540
2016-03-1011150.0011200.0011130.0011200.002993336900
2016-03-0911110.0011110.0011020.0011090.003543926830
2016-03-0811220.0011220.0011100.0011180.004805356140
2016-03-0711210.0011220.0011100.0011180.006907716090
2016-03-0411170.0011180.0011110.0011170.003243615100
2016-03-0311110.0011190.0010970.0011150.004404880290
2016-03-0211130.0011140.0011010.0011060.005115669010
2016-03-0110780.0010870.0010780.0010870.002302493370
2016-02-2910860.0010880.0010750.0010750.004955357780
2016-02-2610600.0010710.0010600.0010680.004885214720
2016-02-2510600.0010640.0010450.0010530.002993165140
2016-02-2410530.0010660.0010480.0010500.007137497030
2016-02-2310650.0010660.0010540.0010600.003693905380
2016-02-2210540.0010660.0010490.0010540.002662814120
2016-02-1910630.0010630.0010550.0010560.002222354270
2016-02-1810690.0010690.0010600.0010670.003233448700
2016-02-1710550.0010610.0010480.0010540.003623816650
2016-02-1610530.0010600.0010520.0010570.00228624139080
2016-02-1510340.0010500.0010340.0010500.00507352890590
2016-02-1210200.0010790.0010110.0010280.00899391139810
2016-02-1010540.0010600.0010410.0010460.008318726730
2016-02-0910750.0011110.0010500.0010720.00299331880020
2016-02-0811000.0011230.0010840.0010890.006957613920
2016-02-0511000.0011160.0010970.0011000.006897579940
2016-02-0411280.0011280.0011000.0011150.005646276820
2016-02-0311260.0011300.0011140.0011250.002622934370
2016-02-0211500.0011500.0011400.0011400.003584092800
2016-02-0111540.0011640.0011500.0011540.00158818315620
2016-01-2911160.0011550.0011160.0011460.00106111985280
2016-01-2811120.0011140.0011100.0011140.006887650840
2016-01-2711100.0011120.0011030.0011050.001681860890
2016-01-2611080.0011080.0010970.0011000.008929873990
2016-01-2511000.0011190.0010950.0010960.00104211514880
2016-01-2210800.0010930.0010800.0010870.003884206750
2016-01-2110820.0010870.0010740.0010750.00819188730910
2016-01-2010970.0010970.0010800.0010860.00146215899760
2016-01-1910990.0011070.0010990.0011070.0098410866730
2016-01-1811000.0011010.0010850.0010990.00124013535300
2016-01-1511240.0011250.0011100.0011160.005716378320
2016-01-1411150.0011360.0011040.0011360.00118613201490
2016-01-1311490.0011570.0011250.0011400.003063460350
2016-01-1211380.0011560.0011180.0011220.0090010157930
2016-01-0811300.0011590.0011270.0011360.005055731520
2016-01-0711410.0011510.0011330.0011340.008419576960
2016-01-0611500.0011570.0011410.0011430.006897893780
2016-01-0511540.0011560.0011460.0011500.006637635300
2016-01-0411630.0011660.0011480.0011480.00203023505870
2015-12-3011600.0011690.0011570.0011690.003764373260
2015-12-2911620.0011620.0011550.0011590.00120413953300
2015-12-2811450.0011630.0011450.0011540.00150917426660
2015-12-2511460.0011500.0011460.0011460.00152217467690
2015-12-2411490.0011620.0011460.0011500.00133615396970
2015-12-2211410.0011520.0011410.0011450.002582954310
2015-12-2111510.0011520.0011400.0011400.00170619594260
2015-12-1811560.0011710.0011530.0011620.0089810454510
2015-12-1711800.0011800.0011550.0011550.005886887600
2015-12-1611510.0011600.0011500.0011600.00513459237130
2015-12-1511480.0011500.0011300.0011300.00221525300530
2015-12-1411550.0011590.0011460.0011590.00740885325560
2015-12-1111850.0011980.0011850.0011930.004945865470
2015-12-1011900.0011900.0011850.0011870.005336337280
2015-12-0912040.0012040.0011910.0011930.00126815179310
2015-12-0812130.0012130.0012060.0012060.00185122406260
2015-12-0712140.0012300.0012140.0012220.004305242440
2015-12-0412200.0012800.0012170.0012340.006608174970
2015-12-0312180.0012230.0012180.0012230.0027329420
2015-12-0212200.0012230.0012180.0012180.005306464070
2015-12-0112230.0012230.0012170.0012180.003033698460
2015-11-3012110.0012200.0012110.0012170.001111345860
2015-11-2712090.0012140.0012080.0012100.003083725770
2015-11-2612170.0012230.0012080.0012110.004325244780

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog