[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 
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
2016-06-236880.006950.006880.006950.00102706320
2016-06-226900.006910.006860.006870.00107737360
2016-06-216970.006970.006820.006870.008555861330
2016-06-206840.006970.006800.006970.002741888820
2016-06-176830.006830.006740.006740.0013158951810
2016-06-166860.006890.006710.006800.00180712268130
2016-06-156860.006890.006830.006890.007625213830
2016-06-146880.006880.006850.006860.0011537920250
2016-06-136990.006990.006880.006890.006144255240
2016-06-107050.007050.006970.007030.002281596650
2016-06-096990.007110.006970.007110.002801965030
2016-06-086990.006990.006950.006990.0077537380
2016-06-076840.006980.006840.006900.006844704320
2016-06-066870.006920.006850.006890.00184112682090
2016-06-036900.006920.006880.006890.0011768113540
2016-06-026940.006970.006870.006890.00170111764600
2016-06-017000.007000.006930.006930.0010977640700
2016-05-317000.007060.007000.007000.001971383890
2016-05-307000.007040.007000.007000.002571804320
2016-05-276980.007000.006950.007000.004162901440
2016-05-266980.007000.006960.006960.003062134200
2016-05-256900.007010.006900.006980.004453088120
2016-05-246970.006970.006890.006900.00245216980910
2016-05-237000.007010.006960.007000.003852690300
2016-05-207000.007010.006970.007000.0010267163040
2016-05-197010.007030.006980.007020.009036321850
2016-05-187010.007070.007010.007030.004453132520
2016-05-177070.007070.007030.007040.006904857620
2016-05-167040.007070.007000.007050.005734025700
2016-05-137070.007100.007050.007070.003842714470
2016-05-127110.007110.007060.007070.003842720430
2016-05-117100.007100.007040.007060.002751943140
2016-05-107020.007050.007000.007040.002711903010
2016-05-097010.007040.006960.007040.005153602150
2016-05-067030.007040.006950.006950.00333523298730
2016-05-027200.007210.007120.007140.008355968190
2016-04-287350.007460.007180.007180.00161211738260
2016-04-277320.007330.007300.007310.003862828180
2016-04-267310.007330.007280.007300.003252373510
2016-04-257340.007340.007200.007300.007735645690
2016-04-227230.007300.007210.007290.002051485640
2016-04-217250.007290.007190.007230.001661201350
2016-04-207250.007250.007200.007220.002501808430
2016-04-197180.007190.007160.007190.0069495180
2016-04-187100.007120.007050.007120.004383103070
2016-04-157200.007230.007120.007150.002221593460
2016-04-147150.007200.007100.007190.002221591950
2016-04-137090.007190.007080.007110.0077548720
2016-04-127010.007050.007010.007050.003122196630
2016-04-117010.007010.006960.007010.009846874060
2016-04-086980.007030.006950.006980.00168611734990
2016-04-077100.007110.007030.007030.003432419980
2016-04-067130.007180.007100.007100.0013539617980
2016-04-057220.007290.007160.007210.005253788390
2016-04-047250.007250.007200.007210.001701230350
2016-04-017260.007260.007180.007250.002641913230
2016-03-317260.007270.007200.007270.00133963290
2016-03-307230.007230.007160.007200.002782004250
2016-03-297250.007260.007200.007260.001811308080
2016-03-287240.007240.007180.007200.006644797770
2016-03-257210.007270.007180.007260.001991436400
2016-03-247190.007210.007100.007120.004363117740
2016-03-237190.007190.007180.007190.00126905370
2016-03-227180.007200.007140.007180.009226601080
2016-03-187220.007220.007110.007140.008195882540
2016-03-177160.007170.007050.007100.006854872650
2016-03-167120.007130.007040.007100.0013819797630
2016-03-157200.007240.007130.007180.008235920110
2016-03-147180.007190.007150.007180.0056401960
2016-03-117100.007100.007030.007100.001671182180
2016-03-107060.007100.007000.007100.0058409270
2016-03-097050.007050.007000.007020.006584620790
2016-03-087110.007110.007020.007070.00124876290
2016-03-077010.007160.007000.007040.00155010963050
2016-03-046960.007000.006950.007000.004112866510
2016-03-036890.006930.006850.006920.008275696550
2016-03-026780.006860.006780.006850.002381619580
2016-03-016770.006840.006750.006790.005393662370
2016-02-296860.006870.006700.006750.002972018090
2016-02-266850.006880.006820.006850.001931323360
2016-02-256830.006830.006690.006830.009786611000
2016-02-246810.006820.006750.006810.003932665410
2016-02-236930.006930.006800.006870.004292945090
2016-02-226740.006870.006740.006860.002541727400
2016-02-196870.006870.006760.006860.003142150650
2016-02-186950.006950.006850.006940.001871297160
2016-02-176850.006890.006830.006840.003412335710
2016-02-166740.006870.006740.006850.0097661300
2016-02-156700.006970.006680.006740.00195813496810
2016-02-126660.006730.006520.006700.00289719175210
2016-02-106920.006970.006660.006820.00151310270480
2016-02-096970.006970.006830.006960.00176012183170
2016-02-087000.007120.007000.007110.001491051740
2016-02-056910.007120.006900.007120.009646684210
2016-02-047120.007180.007000.007130.002711910110
2016-02-037100.007170.007070.007070.006134351070
2016-02-027230.007260.007180.007240.003692668800
2016-02-017260.007260.007170.007240.002922114020
2016-01-297050.007100.006960.007100.002711903360
2016-01-286900.006990.006900.006950.002031407960
2016-01-276920.006990.006840.006920.006204287650
2016-01-266880.006880.006740.006800.0010146874060
2016-01-256870.006900.006760.006880.004162850070
2016-01-226700.006850.006700.006710.00156410580220
2016-01-216680.006760.006620.006720.0011187447590
2016-01-206800.006810.006710.006720.0014299652740
2016-01-196810.007030.006800.006830.00434130179470
2016-01-186800.006860.006800.006840.007074824180
2016-01-156970.006990.006910.006940.002321613100
2016-01-146930.006970.006800.006950.00210214402920
2016-01-136950.007010.006890.006930.00560738798530
2016-01-127040.007040.007000.007010.00289920336230
2016-01-087070.007140.007060.007080.0010787637740
2016-01-077170.007190.007070.007070.00355125256970
2016-01-067210.007290.007160.007190.00255918419930
2016-01-057260.007380.007180.007370.00190913811140
2016-01-047380.007380.007250.007280.00317223209780
2015-12-307460.007460.007400.007420.008356202010
2015-12-297370.007430.007360.007400.004753505360
2015-12-287400.007430.007370.007410.00158011691980
2015-12-257390.007460.007360.007400.0012749416760
2015-12-247400.007430.007350.007410.0012118955080
2015-12-227350.007440.007350.007400.004052992280
2015-12-217390.007440.007350.007440.0012589288250
2015-12-187400.007450.007380.007390.006414742350
2015-12-177370.007590.007370.007390.0010357690400
2015-12-167310.007390.007310.007370.00287021189820
2015-12-157360.007370.007290.007310.00164612068330
2015-12-147360.007410.007300.007410.00177413038710
2015-12-117510.007580.007500.007510.00267720112970
2015-12-107580.007610.007580.007590.005994545770
2015-12-097700.007740.007640.007650.00143410995560
2015-12-087750.007780.007700.007760.00151311697940
2015-12-077800.007800.007750.007800.008406549300
2015-12-047830.007830.007750.007800.005734460810
2015-12-037790.007840.007720.007830.002181696990
2015-12-027860.007890.007750.007800.0012239611260
2015-12-017850.007870.007700.007850.008636707060

   ※ 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