[1363 東証] iシェアーズ 米国債ETF-JDR(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-JDR(米7-10年国債)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2021870.0022140.0021870.0022140.00461014770
2017-10-1922100.0022190.0022100.0022190.003096848690
2017-10-1822000.0022100.0022000.0022100.00781720880
2017-10-1722040.0022100.0022040.0022040.002846269590
2017-10-1621830.0022090.0021830.0022030.0078017166250
2017-10-1321900.0022030.0021870.0022020.001834025090
2017-10-1221920.0022030.0021920.0022030.0043946700
2017-10-1122010.0022020.0022000.0022020.002776096990
2017-10-1022050.0022050.0021970.0022010.00501100800
2017-10-0621980.0022130.0021980.0022130.001894172550
2017-10-0522050.0022130.0021990.0021990.002776118010
2017-10-0422070.0022070.0021960.0022010.001002203520
2017-10-0321960.0022100.0021960.0022060.003597911730
2017-10-0221990.0022030.0021880.0022020.0047010338850
2017-09-2922020.0022120.0022020.0022020.002084593570
2017-09-2822200.0022690.0022200.0022210.00781739560
2017-09-2722170.0022240.0022170.0022180.001302882960
2017-09-2622170.0022170.0022080.0022170.00461019390
2017-09-2522110.0022170.0022110.0022170.00511129430
2017-09-2222120.0022160.0022040.0022050.0013286890
2017-09-2122100.0022160.0022020.0022020.001473253370
2017-09-2022100.0022100.0022020.0022020.0041902910
2017-09-1921980.0022100.0021720.0021720.002044465500
2017-09-1521990.0021990.0021990.0021990.005109950
2017-09-1421980.0022000.0021960.0021980.0041901840
2017-09-1321990.0022000.0021800.0021800.00761667880
2017-09-1221980.0022020.0021790.0021790.00461007110
2017-09-1121800.0021800.0021800.0021800.0020436000
2017-09-0821980.0021980.0021770.0021770.0035764830
2017-09-0721930.0021930.0021930.0021930.00365790
2017-09-0622020.0022030.0021870.0021870.0020439090
2017-09-0522000.0022000.0021870.0021940.001082373470
2017-09-0422050.0022050.0021870.0021870.009198270
2017-09-0122150.0022150.0021820.0022050.00982145500
2017-08-3121860.0021990.0021850.0021870.001352956770
2017-08-3021740.0021850.0021740.0021850.0014305000
2017-08-2921720.0021840.0021720.0021840.0013282480
2017-08-2821870.0021870.0021740.0021740.00481047050
2017-08-2521890.0021890.0021800.0021800.0020437050
2017-08-2421970.0021970.0021710.0021900.00471025890
2017-08-2321960.0021960.0021940.0021940.00365840
2017-08-2221880.0021880.0021860.0021860.005109380
2017-08-2121780.0021780.0021740.0021750.0015326230
2017-08-1821940.0021980.0021700.0021740.003587812510
2017-08-1721930.0021930.0021810.0021810.0038829440
2017-08-1621900.0021910.0021900.0021910.0030657290
2017-08-1521900.0021900.0021800.0021900.001022232500
2017-08-1421900.0021910.0021710.0021730.001864059490
2017-08-1021920.0021920.0021920.0021920.009197280
2017-08-0921980.0022140.0021860.0021900.0035769350
2017-08-0822050.0022190.0021990.0022050.00581285790
2017-08-0721820.0022300.0021820.0021920.00911997780
2017-08-0421950.0021950.0021830.0021850.0031677460
2017-08-0321850.0021940.0021850.0021940.0010219060
2017-08-0221840.0021860.0021790.0021850.0035764380
2017-08-0122000.0022000.0021730.0021790.001833990900
2017-07-3121920.0021920.0021910.0021910.008175350
2017-07-2821940.0022030.0021890.0021900.001062322100
2017-07-2722000.0022000.0021910.0021950.003036648480
2017-07-2622110.0022120.0022100.0022100.0031685260
2017-07-2500
2017-07-2422090.0022220.0022090.0022220.0032709440
2017-07-2122150.0022150.0022090.0022090.0023508920
2017-07-2022020.0022200.0022020.0022200.0021464230
2017-07-1922180.0022180.0022060.0022060.005110710
2017-07-1822080.0022130.0022020.0022130.00831831580
2017-07-1422180.0022180.0022180.0022180.0030665400
2017-07-1322170.0022200.0022150.0022150.00922040710
2017-07-1222220.0022220.0022200.0022200.0022488420
2017-07-1122240.0022240.0022140.0022240.0012266360
2017-07-1022240.0022240.0022240.0022240.0015333600
2017-07-0722140.0022200.0022130.0022200.009199280
2017-07-0622210.0022230.0022200.0022200.0096821515490
2017-07-0522210.0022210.0022100.0022210.0010221970
2017-07-0422140.0022210.0022100.0022100.0016354270
2017-07-0322100.0022100.0022000.0022020.0044970010
2017-06-3022130.0022150.0022100.0022100.007154880
2017-06-2922110.0022220.0022050.0022110.0037818460
2017-06-2822200.0022250.0022120.0022120.0015332140
2017-06-2722250.0022250.0022180.0022180.0018400020
2017-06-2621940.0022040.0021940.0022040.0039857260
2017-06-2322210.0022210.0022040.0022100.0032709310
2017-06-2222200.0022220.0022040.0022090.0016354100
2017-06-2122160.0022160.0022040.0022150.0013287430
2017-06-2022030.0022170.0022030.0022050.00541190380
2017-06-1922220.0022220.0021920.0021930.00511129990
2017-06-1621940.0022100.0021940.0022000.00491079480
2017-06-1521760.0021890.0021760.0021800.001022231530
2017-06-1421800.0021830.0021800.0021830.001423099550
2017-06-1321770.0021770.0021770.0021770.00243540
2017-06-1221760.0021800.0021760.0021800.0044958070
2017-06-0921790.0021800.0021790.0021800.0042915590
2017-06-0821950.0021950.0021720.0021720.0026566600
2017-06-0721790.0021800.0021770.0021770.00621350490
2017-06-0621920.0021920.0021800.0021840.00922009550
2017-06-0521960.0021960.0021930.0021930.0010219530
2017-06-0221930.0021980.0021930.0021980.00601316980
2017-06-0121840.0021970.0021840.0021970.0031677300
2017-05-3121930.0021940.0021930.0021940.009197450
2017-05-3021990.0021990.0021920.0021920.0014307160
2017-05-2922040.0022040.0021860.0021860.001663650870
2017-05-2622020.0022050.0022020.0022050.0017374370
2017-05-2521950.0021950.0021900.0021950.0039854580
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

   ※ 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