[1362 東証] iシェアーズ 新興国債券ETF-JDR(自国通貨建) 日足 時系列データ

[1362 東証] iシェアーズ 新興国債券ETF-JDR(自国通貨建)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-197360.007410.007360.007370.00499836928000
2017-10-187340.007370.007340.007360.00144810646030
2017-10-177340.007350.007320.007350.00233017115550
2017-10-167310.007360.007280.007310.00353325910160
2017-10-137360.007370.007320.007360.009967327950
2017-10-127350.007380.007310.007370.00153011254830
2017-10-117290.007350.007290.007320.00372027242990
2017-10-107350.007360.007300.007310.0010217484030
2017-10-067400.007410.007350.007400.0011308345220
2017-10-057310.007440.007310.007410.00417830907640
2017-10-047310.007400.007310.007370.00216015904820
2017-10-037320.007410.007300.007360.00730953679610
2017-10-027330.007400.007310.007390.001030475954440
2017-09-297350.007390.007240.007380.00811459565310
2017-09-287550.007550.007420.007420.008386252680
2017-09-277530.007560.007470.007470.005253943790
2017-09-267530.007540.007470.007470.0010868176690
2017-09-257510.007540.007510.007530.008196159720
2017-09-227510.007510.007460.007490.001721286440
2017-09-217480.007520.007460.007460.005313975000
2017-09-207430.007470.007430.007460.002692004130
2017-09-197420.007470.007410.007460.0013019675580
2017-09-157420.007420.007390.007400.003142326510
2017-09-147400.007400.007370.007400.001641211080
2017-09-137410.007410.007320.007330.00311222849970
2017-09-127400.007410.007370.007380.004373231570
2017-09-117410.007410.007360.007380.004293167510
2017-09-087400.007400.007340.007380.002842090640
2017-09-077370.007390.007360.007360.001781311680
2017-09-067380.007390.007350.007370.002752028770
2017-09-057350.007410.007350.007360.002902141920
2017-09-047410.007410.007370.007410.003882872140
2017-09-017390.007410.007390.007400.0022162610
2017-08-317410.007420.007390.007390.004673463070
2017-08-307350.007350.007330.007350.003642672120
2017-08-297350.007350.007330.007350.002952166770
2017-08-287370.007390.007330.007350.0011518480630
2017-08-257330.007330.007290.007330.001571147050
2017-08-247330.007340.007300.007330.0022161160
2017-08-237330.007330.007330.007330.002011473330
2017-08-227330.007330.007280.007330.0075547660
2017-08-217300.007330.007280.007330.0084613760
2017-08-187320.007340.007260.007300.003352448090
2017-08-177340.007390.007260.007300.001971441410
2017-08-167340.007350.007300.007320.003562607570
2017-08-157430.007430.007280.007280.006574834800
2017-08-147320.007320.007210.007290.005744164440
2017-08-107290.007340.007270.007330.002261646670
2017-08-097300.007340.007270.007290.0010367556440
2017-08-087350.007350.007310.007340.001761292990
2017-08-077350.007350.007320.007350.001501100960
2017-08-047350.007350.007310.007310.00117857490
2017-08-037350.007350.007330.007350.002281675600
2017-08-027340.007350.007320.007320.003142303800
2017-08-017350.007350.007310.007340.003692707260
2017-07-317320.007350.007300.007340.001501098620
2017-07-287370.007370.007320.007340.003042237610
2017-07-277370.007380.007350.007350.0081596510
2017-07-267390.007400.007330.007370.0095698360
2017-07-257330.007350.007310.007330.001781304810
2017-07-247400.007400.007300.007330.006234573280
2017-07-217430.007470.007400.007400.002121577610
2017-07-207400.007410.007350.007390.001371011940
2017-07-197410.007420.007380.007400.001831355140
2017-07-187400.007410.007350.007380.002421790370
2017-07-147360.007380.007330.007330.00123903590
2017-07-137320.007360.007300.007350.002691966210
2017-07-127360.007370.007300.007320.0012309007780
2017-07-117510.007510.007490.007500.004293217280
2017-07-107470.007500.007470.007500.007945938200
2017-07-077440.007450.007410.007450.003422540650
2017-07-067450.007450.007410.007440.006154577650
2017-07-057460.007490.007440.007490.003052276930
2017-07-047480.007490.007430.007440.002541900030
2017-07-037460.007470.007400.007450.002031512380
2017-06-307440.007450.007380.007430.002171612680
2017-06-297420.007460.007420.007440.001781322690
2017-06-287400.007400.007380.007400.001381020160
2017-06-277370.007410.007370.007380.004533341120
2017-06-267340.007340.007320.007340.002581892700
2017-06-237330.007340.007320.007340.0072527840
2017-06-227330.007330.007310.007320.001381010690
2017-06-217340.007390.007320.007340.003612650410
2017-06-207410.007420.007380.007390.001751296340
2017-06-197350.007400.007350.007400.006134525420
2017-06-167350.007350.007320.007340.001651209630
2017-06-157340.007340.007280.007280.00120878880
2017-06-147320.007320.007270.007300.002031479580
2017-06-137330.007340.007250.007330.007115173950
2017-06-127340.007340.007300.007300.0066483850
2017-06-097290.007320.007290.007290.00123896860
2017-06-087340.007350.007270.007290.003732721050
2017-06-077320.007340.007300.007310.0099724320
2017-06-067350.007350.007320.007320.001901392090
2017-06-057350.007350.007290.007350.002762027290
2017-06-027350.007350.007310.007350.002391752320
2017-06-017330.007350.007290.007350.003702713870
2017-05-317310.007320.007290.007310.001821331500
2017-05-307350.007350.007300.007300.005183798820
2017-05-297330.007350.007320.007350.002111547790
2017-05-267290.007330.007290.007320.003762753300
2017-05-257300.007320.007270.007310.005483993230
2017-05-247280.007290.007280.007290.001981441610
2017-05-237280.007300.007170.007270.009797115560
2017-05-227310.007310.007270.007310.0082598670
2017-05-197270.007270.007170.007230.006314548860
2017-05-187250.007320.007250.007310.005714155590
2017-05-177390.007410.007360.007380.0067494580
2017-05-167350.007420.007350.007390.007185302830
2017-05-157350.007350.007330.007340.002982188910
2017-05-127310.007350.007270.007280.0012819382100
2017-05-117310.007330.007250.007310.0010877944720
2017-05-107270.007270.007230.007240.002721971460
2017-05-097260.007260.007250.007260.002371719840
2017-05-087240.007270.007220.007270.006224503730
2017-05-027180.007210.007170.007170.005183722390
2017-05-017140.007200.007140.007160.004233031960
2017-04-287160.007160.007110.007160.001611146970
2017-04-277160.007170.007140.007160.00132944460
2017-04-267170.007190.007140.007150.00121864780
2017-04-257170.007200.007140.007140.002291645580
2017-04-247190.007190.007110.007140.001561118230
2017-04-217060.007100.007060.007100.0098693060
2017-04-207070.007070.007030.007030.002211558940
2017-04-197020.007060.007020.007020.001461028050
2017-04-187010.007030.007000.007020.00124869680
2017-04-176990.007010.006950.007000.005974166050
2017-04-147040.007040.007000.007000.002371665950
2017-04-137000.007040.006990.007020.007965585040
2017-04-127050.007050.006990.006990.00146710287060
2017-04-117090.007100.007060.007060.002171534000
2017-04-107070.007120.007070.007070.001791269950
2017-04-077110.007110.007020.007070.004303042020
2017-04-067100.007100.007060.007090.002761954480
2017-04-057140.007140.007090.007110.0059419630
2017-04-047150.007150.007090.007090.0011908473590
2017-04-037210.007210.007150.007190.003322382170
2017-03-317220.007230.007200.007200.005864233440
2017-03-307200.007200.007120.007120.001401002960
2017-03-297160.007170.007140.007140.0084600560
2017-03-287180.007180.007160.007180.004913525240
2017-03-277190.007190.007130.007130.003342394290
2017-03-247160.007200.007150.007190.002031453680
2017-03-237170.007190.007140.007190.0016114820
2017-03-227180.007190.007110.007170.003832736700
2017-03-217140.007160.007130.007160.005754109220
2017-03-177180.007180.007140.007140.001591139100
2017-03-167180.007180.007170.007180.00750250
2017-03-157180.007190.007110.007180.001401003660
2017-03-147190.007210.007120.007210.00216315558190
2017-03-137180.007190.007120.007190.009116519190
2017-03-107160.007170.007160.007170.0094673250
2017-03-097170.007170.007120.007160.00155311118570
2017-03-087140.007140.007120.007120.002992134550
2017-03-077150.007150.007120.007140.001421012890
2017-03-067180.007180.007120.007150.002471769100
2017-03-037130.007150.007080.007140.004423146990
2017-03-027100.007130.007100.007130.004223000860
2017-03-017100.007120.007080.007120.001741234800
2017-02-287080.007100.007050.007100.005263714570
2017-02-277130.007130.007070.007130.004593263400
2017-02-247130.007130.007090.007130.001531087800
2017-02-237050.007100.007040.007090.007064979220
2017-02-227100.007140.007100.007110.002031443810
2017-02-217090.007100.007060.007100.002071465090
2017-02-207100.007100.007060.007090.001661177140
2017-02-177130.007130.007080.007100.001601137420
2017-02-167080.007100.007050.007050.005113614260
2017-02-157140.007140.007050.007080.004453149160
2017-02-147040.007070.007020.007060.002801968310
2017-02-137020.007050.007020.007040.005393792610
2017-02-107080.007080.007010.007010.0082577750
2017-02-097020.007020.006970.006990.006384469260
2017-02-087010.007010.007000.007000.0082574290
2017-02-077010.007010.006970.006970.005693975430
2017-02-067000.007060.006990.007000.001991393570
2017-02-037040.007040.006970.007000.002761934810
2017-02-027030.007040.006970.007010.004623233250
2017-02-017010.007020.007000.007020.001941358770
2017-01-317030.007040.007000.007000.006004213400
2017-01-307080.007080.007010.007070.001791263690
2017-01-277020.007020.006960.007000.0076532580
2017-01-266990.007000.006930.006960.002521757940
2017-01-256990.007000.006950.007000.003062140040
2017-01-246980.006990.006920.006990.003102158980
2017-01-237000.007000.006950.006990.002481732680
2017-01-207000.007000.006930.006990.002481730950
2017-01-196960.007030.006960.006990.0099690690
2017-01-186910.006960.006910.006910.007645282360
2017-01-176960.006960.006940.006940.003352328040
2017-01-167010.007010.006980.006980.004483135310
2017-01-137030.007040.007000.007020.002701895550
2017-01-127070.007130.006970.006970.0012208555280
2017-01-117160.007180.007090.007100.009666884600
2017-01-107240.007280.007180.007180.00231416750490
2017-01-067250.007250.007200.007240.009416803190
2017-01-057260.007260.007200.007200.0011448295740
2017-01-047160.007270.007160.007250.007455357250
2016-12-307150.007250.007150.007230.005173720370
2016-12-297200.007250.007150.007200.004122968680
2016-12-287160.007210.007150.007150.0010007181960
2016-12-277120.007200.007120.007180.0013879939680
2016-12-267190.007200.006900.007150.00238216981930
2016-12-227200.007200.007160.007190.00158111354180
2016-12-217120.007170.007120.007140.0013969986510
2016-12-207180.007190.007130.007130.005704083040
2016-12-197200.007200.007150.007180.006004308510
2016-12-167170.007190.007150.007150.00145410432130
2016-12-157120.007200.007120.007120.006574692160
2016-12-147090.007090.007070.007090.0011147896170
2016-12-137060.007100.007050.007050.0011788327540
2016-12-127030.007100.007010.007010.0013029178940
2016-12-096980.007030.006980.007000.008075650010
2016-12-087000.007000.006950.007000.005944150490
2016-12-076940.006980.006940.006970.0011888259490
2016-12-066910.006920.006870.006910.0010727397850
2016-12-056900.006900.006870.006900.001631123540
2016-12-026910.006940.006870.006870.003702553670
2016-12-016870.006910.006840.006890.00352024218020
2016-11-306800.006840.006770.006840.0012628601290
2016-11-296780.006810.006760.006800.002952004370
2016-11-286790.006810.006760.006760.003512382050
2016-11-256820.006820.006750.006790.006774583660
2016-11-246850.006850.006760.006780.006744579830
2016-11-226830.006840.006790.006830.004503065690
2016-11-216750.006810.006740.006810.003892634490
2016-11-186760.006800.006700.006800.004563084480
2016-11-176740.006750.006670.006750.002951982580
2016-11-166670.006780.006670.006760.005273537760
2016-11-156650.006700.006650.006680.007895257960
2016-11-146670.006730.006640.006640.00183712248600
2016-11-116760.006770.006670.006690.0011217535270
2016-11-106850.006850.006770.006790.001711164160
2016-11-096880.006940.006570.006650.00251916803280
2016-11-086820.006900.006820.006840.00134918550
2016-11-076800.006890.006800.006890.001681150200
2016-11-046800.006810.006740.006790.00157110650020
2016-11-026860.006860.006810.006820.006304306870
2016-11-016870.006900.006870.006900.001721182340
2016-10-316900.006900.006870.006870.005193578270
2016-10-286880.006910.006880.006880.004292956000
2016-10-276870.006980.006870.006880.003622506610
2016-10-266870.006920.006860.006870.004593156360
2016-10-256830.006950.006830.006880.007234968020
2016-10-246850.006890.006850.006870.002361619480
2016-10-216850.006890.006850.006880.005573815940
2016-10-206850.006900.006810.006850.003182174960
2016-10-196830.006890.006830.006890.0042287320
2016-10-186810.006900.006810.006900.003352305380
2016-10-176830.006890.006810.006860.00131895410

   ※ 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