[1362 東証] iシェアーズ 新興国債券ETF(Local EM国債コア) 日足 時系列データ

[1362 東証] iシェアーズ 新興国債券ETF(Local EM国債コア)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-10-146850.006880.006850.006860.0085582790
2016-10-136830.006900.006820.006870.003022067670
2016-10-126890.006900.006830.006830.002851959320
2016-10-116900.006920.006880.006890.003052104530
2016-10-076870.006870.006830.006830.005463737070
2016-10-066820.006880.006820.006820.009276329120
2016-10-056760.006810.006760.006780.005173509160
2016-10-046740.006790.006730.006760.002351589180
2016-10-036710.006750.006710.006750.00117786430
2016-09-306680.006710.006680.006700.001831224150
2016-09-296700.006740.006700.006700.002131430720
2016-09-286660.006730.006660.006690.003522351720
2016-09-276720.006730.006670.006730.008055404510
2016-09-266750.006760.006710.006710.002191474930
2016-09-236700.006730.006680.006730.002521689230
2016-09-216700.006750.006680.006680.009276208110
2016-09-206740.006740.006700.006720.002601750320
2016-09-166700.006730.006700.006730.0075503320
2016-09-156730.006760.006700.006720.0010637137820
2016-09-146740.006800.006730.006800.002631774180
2016-09-136750.006770.006730.006730.007304927500
2016-09-126810.006810.006760.006770.0013839380020
2016-09-096830.006890.006830.006830.003072099950
2016-09-086840.006840.006820.006820.00109744640
2016-09-076840.006850.006800.006830.003292244630
2016-09-066810.006850.006810.006850.00131893430
2016-09-056840.006850.006800.006850.001541052700
2016-09-026830.006840.006820.006840.00106724260
2016-09-016810.006830.006800.006800.001471002220
2016-08-316760.006820.006760.006820.0089604380
2016-08-306800.006820.006790.006800.003272221470
2016-08-296830.006880.006760.006800.003792578190
2016-08-266780.006810.006720.006800.004703180950
2016-08-256850.006850.006720.006770.008145495740
2016-08-246840.006850.006810.006810.0049334190
2016-08-236770.006850.006770.006800.0011767969160
2016-08-226860.006870.006840.006860.0036246980
2016-08-196800.006830.006800.006830.0068463140
2016-08-186780.006870.006760.006780.003172153890
2016-08-176800.006880.006780.006780.002121445850
2016-08-166860.006860.006780.006800.009316345060
2016-08-156880.006880.006830.006870.004082802830
2016-08-126820.006880.006810.006880.001961342280
2016-08-106850.006880.006850.006860.002031391360
2016-08-096800.006880.006800.006870.0082560540
2016-08-086880.006890.006820.006860.002311587940
2016-08-056860.006900.006810.006840.0077529000
2016-08-046890.006920.006860.006860.00135931550
2016-08-036850.006900.006750.006790.00198813516640
2016-08-026930.006930.006880.006900.002611802940
2016-08-016900.006940.006880.006880.003192204750
2016-07-296850.006900.006830.006900.002661823260
2016-07-286860.006950.006860.006940.0097669790
2016-07-276840.006940.006840.006940.00117805010
2016-07-266900.006910.006850.006850.005103512860
2016-07-256950.006970.006890.006890.002691862780
2016-07-226960.006970.006890.006970.001551075970
2016-07-216890.006980.006890.006980.002211531450
2016-07-206940.006940.006840.006920.00140966350
2016-07-196880.006940.006840.006940.002641813880
2016-07-157010.007010.006890.006940.005253636980
2016-07-146820.006920.006820.006910.002551750400
2016-07-136800.006940.006800.006870.0014549944430
2016-07-127090.007090.007000.007090.0013829749250
2016-07-117100.007100.007000.007090.00128905670
2016-07-087080.007080.006990.007080.002031429150
2016-07-077040.007100.007040.007050.0073515750
2016-07-067100.007100.007000.007020.004052854270
2016-07-056990.007090.006990.007030.001631148560
2016-07-047020.007040.007000.007010.00115807670
2016-07-017000.007020.006950.006990.003992785740
2016-06-306980.006980.006870.006970.00118816110
2016-06-296880.006930.006810.006840.003482386840
2016-06-286820.007040.006740.006950.009796699900
2016-06-276770.006840.006750.006840.0010757279400
2016-06-246970.006970.006750.006850.009636552150

   ※ 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