[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 
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
2016-05-1822280.0022280.0022200.0022210.0033733720
2016-05-1722350.0022350.0022270.0022270.0034758180
2016-05-1622110.0022370.0022110.0022370.002255031820
2016-05-1322080.0022170.0022010.0022020.0039859670
2016-05-1222040.0022080.0022010.0022010.0036793410
2016-05-1122080.0022090.0022010.0022030.0038838370
2016-05-1022320.0022320.0021980.0022250.001914229680
2016-05-0922080.0022280.0022080.0022280.0041909110
2016-05-0622180.0022180.0022000.0022080.002345166990
2016-05-0221990.0022190.0021800.0021970.0092720337060
2016-04-2822750.0022800.0022370.0022380.004289611260
2016-04-2722700.0022750.0022700.0022710.00661498730
2016-04-2622720.0022750.0022560.0022560.0034771810
2016-04-2522750.0022780.0022550.0022780.0035795080
2016-04-2222460.0022520.0022400.0022500.001693791010
2016-04-2122550.0022560.0022500.0022560.0041923700
2016-04-2022500.0022560.0022410.0022500.00621395500
2016-04-1922510.0022510.0022400.0022500.001453262900
2016-04-1822430.0022430.0022350.0022380.001733872940
2016-04-1522590.0022620.0022590.0022620.0015338910
2016-04-1422500.0022530.0022480.0022530.007157480
2016-04-1322480.0022500.0022420.0022440.00621391610
2016-04-1222370.0022440.0022300.0022440.001252793510
2016-04-1122480.0022480.0022310.0022440.004239489470
2016-04-0822540.0022800.0022440.0022800.001182671240
2016-04-0722710.0022710.0022480.0022480.0047510720230
2016-04-0622830.0022840.0022700.0022700.001312982860
2016-04-0523000.0023000.0022800.0022800.001403207400
2016-04-0422990.0023000.0022900.0022900.001252872910
2016-04-0123190.0023190.0022990.0022990.0029669680
2016-03-3122960.0023060.0022950.0023060.0029666150
2016-03-3023010.0023010.0022850.0022860.00691582830
2016-03-2923160.0023160.0022800.0023020.00551260250
2016-03-2823170.0023170.0023140.0023150.0040926250
2016-03-2522820.0023420.0022810.0023320.002245156360
2016-03-2422790.0022830.0022730.0022770.002124835710
2016-03-2322840.0022840.0022700.0022700.001393158030
2016-03-2222720.0022910.0022640.0022800.003437792170
2016-03-1822800.0022800.0022610.0022650.0057913150380
2016-03-1722990.0023020.0022830.0022850.0053812324870
2016-03-1622930.0023080.0022890.0023020.004269781680
2016-03-1523070.0023130.0022960.0022980.001323038230
2016-03-1423090.0023160.0023000.0023070.00791821260
2016-03-1122970.0023020.0022910.0023000.003337649560
2016-03-1022970.0023080.0022950.0023020.0042965760
2016-03-0923100.0023100.0022970.0022970.0047410913560
2016-03-0823200.0023200.0023100.0023180.003979198560
2016-03-0723300.0023300.0023240.0023240.002936812710
2016-03-0423300.0023340.0023210.0023210.00431000910
2016-03-0323340.0023340.0023250.0023260.0011256030
2016-03-0223440.0023440.0023210.0023210.00721680390
2016-03-0123200.0023300.0023190.0023300.0024557430
2016-02-2923450.0023450.0023210.0023210.00651517050
2016-02-2623390.0023390.0023110.0023170.0042976310
2016-02-2523110.0023170.0023070.0023170.0023530970
2016-02-2423140.0023200.0023080.0023080.001272934750
2016-02-2323320.0023320.0023140.0023290.002786461190
2016-02-2223200.0023370.0023200.0023220.001613736270
2016-02-1923370.0023370.0023270.0023320.00741724420
2016-02-1823500.0023500.0023340.0023400.00882061950
2016-02-1723300.0023630.0023300.0023400.00862021090
2016-02-1623500.0023510.0023500.0023510.0040940010
2016-02-1523510.0023510.0023320.0023390.001082533550
2016-02-1223430.0023560.0023220.0023250.004029389760
2016-02-1023710.0023840.0023610.0023610.001493525390
2016-02-0923860.0023860.0023680.0023770.002636244870
2016-02-0824000.0024030.0023880.0023880.0017407100
2016-02-0523950.0024060.0023880.0023880.00842012630
2016-02-0424190.0024350.0024000.0024010.001694072730
2016-02-0324240.0024270.0024210.0024270.001082619800
2016-02-0224440.0024440.0024420.0024440.0033806400
2016-02-0124370.0024740.0024370.0024700.001654037990
2016-01-2923790.0024300.0023790.0024170.0053212851130
2016-01-2823730.0023990.0023710.0023710.002115017370
2016-01-2723680.0023720.0023660.0023710.0032758000
2016-01-2623740.0023750.0023680.0023700.001132682200
2016-01-2523790.0023900.0023740.0023740.001283046840
2016-01-2223650.0023650.0023520.0023590.00841979620
2016-01-2123630.0023630.0023540.0023540.001022406750
2016-01-2023620.0023640.0023500.0023630.00195446162580
2016-01-1923480.0024980.0023460.0023650.0012475306219360
2016-01-1823540.0023540.0023310.0023400.001283000180
2016-01-1523450.0023560.0023450.0023470.0020469930
2016-01-1423360.0023510.0023340.0023480.00862015160
2016-01-1323470.0023510.0023460.0023510.00641502440
2016-01-1223320.0023330.0023220.0023330.00962235650
2016-01-0823340.0023340.0023220.0023320.001162704040
2016-01-0723290.0023340.0023230.0023340.003808837000
2016-01-0623500.0023500.0023210.0023220.0069016161370
2016-01-0523570.0023570.0023500.0023500.001072516980
2016-01-0423610.0023630.0023450.0023460.003768850580
2015-12-3023650.0023660.0023600.0023610.003819001030
2015-12-2923790.0023790.0023650.0023770.001022417030
2015-12-2823700.0023790.0023650.0023790.00358984978550
2015-12-2523990.0023990.0023750.0023820.0050011893410
2015-12-2423830.0023830.0023700.0023710.003969407310
2015-12-2223960.0024050.0023850.0023950.002175193390
2015-12-2123950.0024070.0023900.0023960.003287848590
2015-12-1824090.0024090.0024000.0024080.001112667920
2015-12-1724090.0024100.0023970.0024040.001253005420
2015-12-1623910.0023990.0023830.0023950.0040956990
2015-12-1523880.0023890.0023840.0023840.002165155610
2015-12-1423990.0024000.0023930.0023930.002054911900
2015-12-1123980.0024130.0023980.0024100.001613871690
2015-12-1024000.0024000.0023930.0023960.003608634840
2015-12-0924100.0024100.0024030.0024030.00531275890
2015-12-0824100.0024100.0024030.0024100.001523658180
2015-12-0724170.0024170.0024020.0024030.00511229710
2015-12-0424040.0024060.0024000.0024000.00111126690280
2015-12-0324360.0024380.0024350.0024370.001132752380
2015-12-0224420.0024420.0024370.0024370.0016390270
2015-12-0124100.0024290.0024100.0024290.00832005320
2015-11-3024200.0024270.0024070.0024140.003388176140
2015-11-2724350.0024370.0024290.0024290.0056813840950

   ※ 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