[1363 東証] iシェアーズ 米国債ETF(米7-10年国債) 日足 時系列データ

[1363 東証] iシェアーズ 米国債ETF(米7-10年国債)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2421900.0021910.0021880.0021910.00491072960
2017-05-2321940.0021940.0021940.0021940.006131640
2017-05-2221980.0021990.0021860.0021880.0018394980
2017-05-1922030.0022030.0021990.0022000.00811782140
2017-05-1821970.0021970.0021880.0021970.00551207530
2017-05-1722140.0022150.0022090.0022090.001563453030
2017-05-1622240.0022280.0022110.0022120.00982175100
2017-05-1522230.0022230.0022200.0022220.0013288950
2017-05-1222120.0022210.0022100.0022100.0042929040
2017-05-1122080.0022200.0022080.0022200.00621372400
2017-05-1022210.0022240.0022130.0022130.0045998190
2017-05-0922170.0022260.0022170.0022190.0024532410
2017-05-0822100.0022260.0022100.0022260.00982175590
2017-05-0222060.0022150.0022060.0022100.00491081680
2017-05-0122100.0022100.0022040.0022040.0025551290
2017-04-2821940.0022060.0021940.0021940.0033726560
2017-04-2721900.0021990.0021880.0021900.002004376320
2017-04-2621900.0021900.0021810.0021890.0018393420
2017-04-2521770.0021820.0021750.0021800.002214808990
2017-04-2421630.0021760.0021630.0021710.0020434110
2017-04-2121630.0021630.0021630.0021630.00243260
2017-04-2021580.0021730.0021580.0021630.0035756990
2017-04-1921570.0021680.0021560.0021560.0020431460
2017-04-1821570.0021600.0021560.0021570.0025539470
2017-04-1721600.0021600.0021560.0021570.00531144270
2017-04-1421840.0021840.0021620.0021620.0027587090
2017-04-1321650.0021980.0021610.0021650.00661431070
2017-04-1221850.0021850.0021630.0021650.001062305370
2017-04-1121780.0021780.0021750.0021780.0031674860
2017-04-1021720.0021820.0021720.0021820.00581259860
2017-04-0721670.0021780.0021640.0021640.007151880
2017-04-0621700.0021710.0021630.0021650.0029628050
2017-04-0521690.0021700.0021680.0021700.001252712040
2017-04-0421730.0021730.0021700.0021700.0020434090
2017-04-0321720.0021730.0021700.0021730.0019412770
2017-03-3121720.0021800.0021720.0021750.0029630120
2017-03-3021690.0021790.0021690.0021790.005108600
2017-03-2921700.0021740.0021700.0021700.0031672860
2017-03-2821750.0021750.0021710.0021720.0020434750
2017-03-2721700.0021700.0021640.0021640.001002167440
2017-03-2421730.0021800.0021700.0021710.0046999880
2017-03-2321810.0021860.0021750.0021790.0033719430
2017-03-2221800.0021890.0021800.0021860.0037807190
2017-03-2121790.0021860.0021790.0021860.00581264520
2017-03-1721980.0021980.0021830.0021830.00811768790
2017-03-1622060.0022060.0021560.0021990.0073815929010
2017-03-1522090.0022090.0022090.0022090.00244180
2017-03-1422140.0022140.0022050.0022050.0012265370
2017-03-1322270.0022270.0022100.0022100.0017377790
2017-03-1022170.0022170.0022010.0022130.0015332200
2017-03-0922090.0022090.0021880.0022000.0015135331764610
2017-03-0821910.0022000.0021910.0022000.0018394480
2017-03-0721980.0021990.0021950.0021950.002615729410
2017-03-0622190.0022190.0021940.0022040.001854079350
2017-03-0322230.0022230.0022090.0022190.0031687650
2017-03-0222090.0022140.0022000.0022120.0045992740
2017-03-0122110.0022110.0022000.0022090.006132420
2017-02-2822040.0022100.0022010.0022010.00112724842380
2017-02-2722050.0022050.0022000.0022040.0024528730
2017-02-2422070.0022100.0022000.0022040.00821806810
2017-02-2321950.0022000.0021950.0022000.00561229300
2017-02-2221970.0021970.0021940.0021940.002254937430
2017-02-2122090.0022090.0021940.0021950.001182591200
2017-02-2022070.0022070.0021900.0022000.0013285150
2017-02-1722060.0022060.0021900.0021900.0020439250
2017-02-1622130.0022140.0021900.0021910.001072347410
2017-02-1522190.0022190.0022160.0022170.008177380
2017-02-1422020.0022020.0021970.0021970.0035770450
2017-02-1322230.0022230.0022020.0022020.00791743170
2017-02-1021970.0022070.0021970.0022050.001653630180
2017-02-0921900.0021900.0021860.0021860.001002188680
2017-02-0822030.0022030.0021890.0021920.005109790
2017-02-0721870.0021870.0021800.0021870.00671461350
2017-02-0621930.0021930.0021880.0021910.0034745370
2017-02-0321940.0021970.0021800.0021810.00461003840
2017-02-0222020.0022020.0021800.0021800.001262762270
2017-02-0121990.0022010.0021900.0022000.0042922750
2017-01-3121900.0022100.0021900.0022080.0043942640
2017-01-3022280.0022280.0022200.0022230.00541199620
2017-01-2722230.0022230.0022060.0022200.0027598190
2017-01-2621950.0021980.0021880.0021900.00751644430
2017-01-2522000.0022120.0022000.0022060.0014308340
2017-01-2422030.0022030.0022000.0022000.001252751130
2017-01-2322180.0022210.0022100.0022100.00962125550
2017-01-2022120.0022350.0022110.0022330.001042309890
2017-01-1922340.0022340.0022150.0022170.0045999430
2017-01-1822190.0022190.0022100.0022100.00671481990
2017-01-1722210.0022210.0022200.0022210.00711576510
2017-01-1622220.0022230.0022200.0022220.00731622080
2017-01-1322320.0022540.0022220.0022220.001112476930
2017-01-1222440.0022440.0022350.0022350.0040895500
2017-01-1122500.0022500.0022440.0022450.002946603560
2017-01-1022600.0022600.0022500.0022500.0042947990
2017-01-0622200.0022600.0022200.0022600.0051411463360
2017-01-0522680.0022680.0022500.0022500.0014316710
2017-01-0422620.0022750.0022450.0022690.00167837902780
2016-12-3022420.0022500.0022340.0022450.0031695220
2016-12-2922410.0022490.0022350.0022440.001804029490
2016-12-2822430.0022490.0022420.0022490.001453254420
2016-12-2722460.0022490.0022370.0022490.00791772870
2016-12-2622480.0022490.0022400.0022460.00561258430
2016-12-2222550.0022650.0022450.0022480.001403149960
2016-12-2122480.0022560.0022470.0022550.001824093310
2016-12-2022500.0022500.0022470.0022480.00871956100
2016-12-1922420.0022500.0022420.0022420.00992219890
2016-12-1622480.0022600.0022300.0022480.0055612486950
2016-12-1522250.0022610.0022250.0022360.004349714120
2016-12-1422340.0022340.0022120.0022190.001082407030
2016-12-1322080.0022130.0022080.0022130.0045995030
2016-12-1222110.0022260.0022030.0022110.002425360010
2016-12-0922030.0022110.0021900.0022050.0053111663390
2016-12-0822040.0022040.0021900.0022030.001513320370
2016-12-0722000.0022050.0021990.0022040.001362993250
2016-12-0622090.0022090.0022000.0022000.00851871250
2016-12-0522000.0022080.0021910.0022060.00621363180
2016-12-0222030.0022090.0022000.0022090.0010220500
2016-12-0122050.0022100.0021900.0022030.0065514445750
2016-11-3021830.0021900.0021830.0021890.001914176160
2016-11-2921860.0021860.0021700.0021710.0017369820
2016-11-2821870.0021870.0021600.0021600.001072325620
2016-11-2521150.0021920.0021150.0021610.003918399670
2016-11-2421720.0021920.0021600.0021650.003607823950
2016-11-2221480.0021480.0021450.0021470.00831782030
2016-11-2121430.0021510.0021400.0021480.003928411430
2016-11-1821340.0021410.0021340.0021350.003457379290
2016-11-1721340.0021340.0021170.0021310.002765872650
2016-11-1621250.0021390.0021190.0021340.002184632120
2016-11-1521240.0021240.0021000.0021200.0048810284060
2016-11-1421150.0021240.0020920.0021010.002264756700
2016-11-1121000.0021240.0021000.0021220.004048546250
2016-11-1020920.0021170.0020920.0021050.001583323060
2016-11-0921640.0021640.0020680.0020870.0048010065400
2016-11-0821220.0021430.0021220.0021430.0043913230
2016-11-0721450.0021450.0021200.0021210.00821746920
2016-11-0421250.0021350.0021040.0021350.001603401090
2016-11-0221470.0021470.0021030.0021300.004098643140
2016-11-0121480.0021500.0021320.0021320.00921964670
2016-10-3121480.0021480.0021480.0021480.008171840
2016-10-2821340.0021350.0021300.0021330.001372922240
2016-10-2721320.0021320.0021310.0021310.0010213180
2016-10-2620990.0021310.0020990.0021310.001813831720
2016-10-2521490.0021490.0021350.0021350.0015321570
2016-10-2421450.0021450.0021350.0021350.006128600
2016-10-2121510.0021510.0021250.0021490.00942005610
2016-10-2021340.0021390.0021330.0021330.005106820
2016-10-1921390.0021390.0021210.0021210.009191070
2016-10-1821300.0021390.0021300.0021390.0014298950
2016-10-1721420.0021420.0021370.0021370.0018384960
2016-10-1421200.0021200.0021200.0021200.0041869200
2016-10-1321010.0021330.0021010.0021190.001142426230
2016-10-1221280.0021280.0021280.0021280.00485120
2016-10-1121190.0021190.0020840.0021190.00891860770
2016-10-0721190.0021190.0021180.0021180.008169450
2016-10-0621170.0021170.0021160.0021170.001002116910
2016-10-0521260.0021260.0021070.0021070.0019402230
2016-10-0420960.0021260.0020960.0021020.00921938210
2016-10-0320960.0020960.0020900.0020960.00701464780
2016-09-3020900.0020920.0020890.0020900.0010209040
2016-09-2920880.0020900.0020880.0020890.0033689620
2016-09-2820790.0020970.0020790.0020880.00362640
2016-09-2720720.0020790.0020720.0020760.00661370030
2016-09-2621000.0021000.0020720.0020720.002364918160
2016-09-2321000.0021000.0020920.0021000.0014293850
2016-09-2121010.0021010.0020920.0021010.0040840080
2016-09-2021080.0021080.0021020.0021040.00681430190
2016-09-1621100.0021140.0021080.0021100.0024506370
2016-09-1521190.0021190.0021020.0021160.0018379530
2016-09-1421080.0021230.0021080.0021220.0012254510
2016-09-1321070.0021080.0021020.0021080.0032674390
2016-09-1221280.0021280.0021200.0021200.00551169400
2016-09-0921030.0021140.0021030.0021140.008168680
2016-09-0800
2016-09-0721220.0021220.0021120.0021160.00621313730
2016-09-0621290.0021290.0021290.0021290.0017361930
2016-09-0521330.0021460.0021290.0021290.00781669800
2016-09-0221270.0021360.0021250.0021290.001783790970
2016-09-0120940.0021270.0020940.0021170.00711498830
2016-08-3120910.0021220.0020910.0021150.002805873670
2016-08-3021200.0021200.0020930.0021030.00621305280
2016-08-2920920.0021010.0020920.0021010.001332788490
2016-08-2620790.0020790.0020700.0020730.00153831856300
2016-08-2520830.0020840.0020770.0020790.001683493230
2016-08-2420910.0020910.0020830.0020830.0018375460
2016-08-2320860.0020920.0020790.0020790.001513146550
2016-08-2220940.0020990.0020940.0020960.00701466080
2016-08-1920940.0020990.0020940.0020950.0032670890
2016-08-1820930.0020980.0020830.0020840.001843840740
2016-08-1720950.0020980.0020910.0020960.001142386790
2016-08-1621200.0021200.0020960.0020970.0089318767990
2016-08-1521330.0021540.0021210.0021220.003006401510
2016-08-1221220.0021300.0021220.0021220.0015318690
2016-08-1021270.0021270.0021200.0021220.00992099520
2016-08-0921270.0021270.0021270.0021270.00121270
2016-08-0821270.0021270.0021230.0021230.0041871610
2016-08-0521250.0021270.0021230.0021230.0033701420
2016-08-0421250.0021250.0021100.0021100.0035739590
2016-08-0321290.0021390.0021060.0021390.0051210846850
2016-08-0221450.0021650.0021420.0021480.00781680680
2016-08-0121590.0021590.0021470.0021470.001693636760
2016-07-2922000.0022000.0021510.0021620.001613485750
2016-07-2821790.0022020.0021790.0022020.0015327550
2016-07-2700
2016-07-2622020.0022020.0021790.0021790.0041895580
2016-07-2522100.0022100.0022100.0022100.007154700
2016-07-2222100.0022110.0021840.0022110.00551210960
2016-07-2121940.0022120.0021940.0022060.001473242770
2016-07-2021890.0021920.0021790.0021920.001633558430
2016-07-1922060.0022060.0021660.0021820.002254935740
2016-07-1521950.0021950.0021810.0021840.002685864050
2016-07-1421700.0021830.0021700.0021830.001152498560
2016-07-1321540.0021700.0021540.0021620.0046210013080
2016-07-1221400.0021600.0021350.0021530.0043924440
2016-07-1121320.0021320.0021300.0021310.007149190
2016-07-0821300.0021300.0021200.0021250.0033700730
2016-07-0721400.0021400.0021220.0021320.0011234750
2016-07-0621380.0021400.0021160.0021210.001312792120
2016-07-0521570.0021570.0021400.0021400.0033707910
2016-07-0421580.0021580.0021570.0021570.001523280150
2016-07-0121430.0021430.0021370.0021370.001022183220
2016-06-3021510.0021520.0021400.0021400.0017364140
2016-06-2921530.0021530.0021270.0021270.0035752680
2016-06-2821410.0021410.0021000.0021170.003527478620
2016-06-2721470.0021470.0021190.0021200.00851812880
2016-06-2421580.0021610.0021030.0021330.0089819187820
2016-06-2321490.0021580.0021400.0021580.00851822590
2016-06-2221500.0021530.0021490.0021530.0023494550
2016-06-2121460.0021520.0021400.0021520.003046520410
2016-06-2021650.0021690.0021630.0021640.001132446440
2016-06-1721800.0021800.0021640.0021650.00962084120
2016-06-1621800.0021920.0021660.0021660.001884094630
2016-06-1521850.0021920.0021800.0021870.00982139780
2016-06-1421900.0021920.0021870.0021870.0042919800
2016-06-1322050.0022050.0021910.0021930.00831825260
2016-06-1022000.0022010.0022000.0022010.005110010
2016-06-0922010.0022010.0021950.0021980.0045988880
2016-06-0822000.0022070.0021950.0021970.0025550210
2016-06-0722090.0022120.0021950.0021950.00992178570
2016-06-0621990.0022140.0021910.0022020.002014421570
2016-06-0322230.0022260.0022170.0022200.00631399240
2016-06-0222300.0022300.0022170.0022170.00791756090
2016-06-0122530.0022530.0022400.0022400.00621395090
2016-05-3122290.0022580.0022270.0022270.00962153430
2016-05-3022420.0022420.0022290.0022370.001272845500
2016-05-2722350.0022360.0022190.0022200.00811800260
2016-05-2622370.0022370.0022250.0022250.0038847210
2016-05-2522280.0022330.0022270.0022270.006133720
2016-05-2422280.0022280.0022220.0022220.0018400830
2016-05-2322320.0022350.0022320.0022350.0017379590
2016-05-2022230.0022260.0022220.0022220.0024533620
2016-05-1922290.0022290.0022290.0022290.008178320

   ※ 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