[1364 東証] iシェアーズ JPX日経400 ETF 日足 時系列データ

[1364 東証] iシェアーズ JPX日経400 ETF
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1614460.0014460.0014460.0014460.001141648440
2017-08-1514410.0014500.0014410.0014490.001512183600
2017-08-1414320.0014370.0014310.0014310.005117326720
2017-08-1014520.0014530.0014440.0014480.001071550980
2017-08-0914600.0014600.0014440.0014440.005678210490
2017-08-0814700.0014700.0014630.0014640.0050732410
2017-08-0714700.0014700.0014670.0014670.001742555840
2017-08-0414750.0014750.0014720.0014750.004246250330
2017-08-0314770.0014770.0014740.0014770.001392049720
2017-08-0214760.0014800.0014760.0014760.005678380760
2017-08-0114640.0014720.0014630.0014720.002924292450
2017-07-3114610.0014650.0014600.0014610.00751097590
2017-07-2814650.0014650.0014610.0014630.004055931620
2017-07-2714610.0014750.0014610.0014660.001602351290
2017-07-2614680.0014690.0014610.0014610.0056820950
2017-07-2514650.0014650.0014590.0014600.002794074050
2017-07-2414610.0014640.0014580.0014640.00374354579220
2017-07-2114730.0014730.0014710.0014720.0063927660
2017-07-2014670.0014750.0014670.0014740.003204712540
2017-07-1914610.0014630.0014610.0014630.001301900200
2017-07-1814640.0014640.0014580.0014630.001872733210
2017-07-1414690.0014720.0014690.0014700.001962881970
2017-07-1314720.0014720.0014630.0014640.001181728910
2017-07-1214680.0014680.0014630.0014660.00150722092020
2017-07-1114640.0014720.0014640.0014720.003825613670
2017-07-1014630.0014650.0014590.0014600.002784065620
2017-07-0714500.0014610.0014500.0014530.0018261210
2017-07-0614640.0014650.0014610.0014610.0045658490
2017-07-0514570.0014610.0014530.0014610.00771123690
2017-07-0414680.0014690.0014570.0014570.0042616180
2017-07-0314610.0014610.0014610.0014610.0047686670
2017-06-3014570.0014570.0014530.0014550.0083212101600
2017-06-2914700.0014700.0014660.0014670.0077911445980
2017-06-2814600.0014640.0014590.0014590.001622368680
2017-06-2714580.0014610.0014580.0014590.0089513064810
2017-06-2600
2017-06-2314530.0014530.0014510.0014530.001151670770
2017-06-2214540.0014560.0014530.0014560.0020290900
2017-06-2114580.0014580.0014530.0014530.00831209490
2017-06-2014600.0014660.0014580.0014580.00260438117480
2017-06-1914410.0014510.0014410.0014500.003074448230
2017-06-1614390.0014460.0014390.0014410.00801154290
2017-06-1514370.0014410.0014300.0014320.00711018970
2017-06-1414430.0014450.0014390.0014390.001001442110
2017-06-1314330.0014430.0014330.0014390.00851219270
2017-06-1214330.0014430.0014330.0014370.00761092920
2017-06-0914360.0014450.0014330.0014380.003364833350
2017-06-0814490.0014490.0014400.0014400.0087312632060
2017-06-0714400.0014450.0014400.0014430.002173133080
2017-06-0614520.0014520.0014450.0014450.0036521810
2017-06-0514520.0014580.0014520.0014560.0039567560
2017-06-0214410.0014600.0014410.0014580.00269839124550
2017-06-0114190.0014350.0014190.0014340.003114453410
2017-05-3114190.0014190.0014170.0014170.0012170220
2017-05-3014200.0014200.0014150.0014190.0018255280
2017-05-2914200.0014240.0014200.0014200.0039553920
2017-05-2614270.0014270.0014200.0014200.001892695360
2017-05-2514270.0014320.0014250.0014290.003184547350
2017-05-2414290.0014290.0014240.0014250.00582782986080
2017-05-2314220.0014220.0014170.0014170.00147620957610
2017-05-2214180.0014210.0014180.0014200.0027383200
2017-05-1914080.0014130.0014060.0014120.00128018041710
2017-05-1814030.0014100.0014010.0014060.00138619482150
2017-05-1714260.0014270.0014250.0014260.00235433565280
2017-05-1614370.0014400.0014320.0014330.00194527948900
2017-05-1514270.0014310.0014250.0014310.00121217319840
2017-05-1214350.0014350.0014270.0014290.009456135374620
2017-05-1114360.0014380.0014310.0014350.00607487137530
2017-05-1014360.0014370.0014310.0014360.0075610853630
2017-05-0914350.0014360.0014310.0014310.0082711853370
2017-05-0814220.0014370.0014220.0014350.00525475147540
2017-05-0213990.0014070.0013990.0014040.00312843919780
2017-05-0113890.0013960.0013880.0013950.0076310629950
2017-04-2813930.0013950.0013870.0013880.0078110872750
2017-04-2713910.0013960.0013910.0013960.004586382440
2017-04-2613870.0013950.0013870.0013950.00366350910320
2017-04-2513680.0013810.0013680.0013810.0091012515910
2017-04-2413690.0013690.0013640.0013660.004926717770
2017-04-2113490.0013530.0013470.0013500.006578865940
2017-04-2013400.0013450.0013370.0013370.00122216383800
2017-04-1913300.0013400.0013300.0013400.0041548190
2017-04-1813450.0013450.0013360.0013370.003785072240
2017-04-1713230.0013300.0013220.0013300.001371819240
2017-04-1413280.0013310.0013260.0013270.003204250530
2017-04-1313330.0013380.0013270.0013330.00461961543970
2017-04-1213470.0013480.0013400.0013450.0081410944470
2017-04-1113570.0013600.0013550.0013590.001201629190
2017-04-1013600.0013650.0013600.0013620.0086911839480
2017-04-0713540.0013610.0013500.0013530.00203427556410
2017-04-0613580.0013600.0013420.0013440.00378751046190
2017-04-0513690.0013700.0013600.0013660.004446068420
2017-04-0413720.0013720.0013590.0013620.0088512087550
2017-04-0313760.0013770.0013710.0013750.00275837868820
2017-03-3113940.0013950.0013760.0013760.002183010460
2017-03-3013960.0013960.0013830.0013830.006589145250
2017-03-2914010.0014010.0013960.0013960.003955521920
2017-03-2813820.0013890.0013810.0013890.005878120510
2017-03-2713760.0013760.0013670.0013700.00351348104420
2017-03-2413850.0013900.0013850.0013870.003865360280
2017-03-2313740.0013780.0013710.0013750.005317288380
2017-03-2213810.0013860.0013750.0013750.00116516076900
2017-03-2114060.0014070.0014000.0014060.00442462146840
2017-03-1714080.0014110.0014080.0014110.005517765000
2017-03-1614080.0014180.0014080.0014170.0020664292346520
2017-03-1514120.0014170.0014110.0014170.00302042741390
2017-03-1414190.0014200.0014160.0014190.00487769201670
2017-03-1314150.0014200.0014150.0014190.003605109180
2017-03-1014120.0014160.0014110.0014160.005768141950
2017-03-0913970.0013980.0013960.0013980.002122963730
2017-03-0813970.0013970.0013910.0013920.00761060770
2017-03-0714000.0014010.0013990.0014000.00265737222570
2017-03-0614010.0014040.0013950.0013990.005617872270
2017-03-0314070.0014090.0013990.0014020.0090812738440
2017-03-0214180.0014190.0014080.0014090.00243634390860
2017-03-0113870.0013990.0013870.0013980.0092412872160
2017-02-2813900.0013940.0013810.0013810.003344652840
2017-02-2713850.0013860.0013740.0013820.00196627152160
2017-02-2413970.0014030.0013970.0013980.001722408450
2017-02-2314030.0014030.0013970.0014010.003685143510
2017-02-2214050.0014050.0013980.0014030.00476166653800
2017-02-2113940.0014040.0013940.0014020.00249635027940
2017-02-2013880.0013950.0013850.0013940.001001389780
2017-02-1713910.0013930.0013910.0013920.005016973920
2017-02-1614020.0014020.0013920.0013970.0012685176931580
2017-02-1514000.0014040.0014000.0014000.003875422750
2017-02-1414040.0014050.0013860.0013860.00227931939170
2017-02-1314050.0014060.0013990.0014000.00700298071890
2017-02-1013860.0013940.0013830.0013940.0086211959810
2017-02-0913670.0013690.0013640.0013640.00255134845760
2017-02-0813680.0013710.0013680.0013710.0043588730
2017-02-0713600.0013690.0013600.0013650.00224430547580
2017-02-0613900.0013900.0013760.0013770.006118462160
2017-02-0313790.0013790.0013710.0013720.005227183120
2017-02-0213900.0013900.0013690.0013690.00289240136200
2017-02-0113730.0013870.0013700.0013870.00182825144890
2017-01-3113850.0013890.0013800.0013830.00140419446680
2017-01-3014020.0014020.0013950.0014010.00188226360310
2017-01-2714100.0014100.0014070.0014080.00150621221120
2017-01-2613940.0014020.0013940.0014010.00309043207450
2017-01-2513860.0013890.0013760.0013770.00301541734500
2017-01-2413680.0013690.0013650.0013650.00333245545660
2017-01-2313790.0013790.0013740.0013740.004355987540
2017-01-2013880.0013960.0013850.0013960.00851183510
2017-01-1913880.0013900.0013810.0013860.00299241478110
2017-01-1813640.0013750.0013550.0013740.00189925987310
2017-01-1713840.0013840.0013680.0013680.0083711539140
2017-01-1613980.0013980.0013860.0013880.0085311907520
2017-01-1313930.0014000.0013930.0013980.003174426560
2017-01-1214010.0014010.0013830.0013910.008600119856210
2017-01-1114040.0014050.0014030.0014050.0078811069020
2017-01-1014060.0014110.0013980.0013980.002874034980
2017-01-0613980.0014100.0013980.0014100.002944132640
2017-01-0514150.0014150.0014090.0014110.00168123746790
2017-01-0413910.0014110.0013910.0014090.0084411844570
2016-12-3013710.0013790.0013700.0013760.00135718642960
2016-12-2913890.0013890.0013750.0013790.00364650394920
2016-12-2813920.0013970.0013920.0013940.00266637167970
2016-12-2713880.0014000.0013880.0013920.00317744276800
2016-12-2613970.0013970.0013930.0013950.0099813925140
2016-12-2213970.0013990.0013930.0013990.00315544067440
2016-12-2114080.0014120.0013960.0013980.0022967322643150
2016-12-2013990.0014060.0013990.0014060.00125617608640
2016-12-1913990.0014030.0013960.0014020.00295741405940
2016-12-1614040.0014050.0014000.0014010.00179325122350
2016-12-1513940.0014050.0013910.0013940.00112915761920
2016-12-1413930.0013930.0013910.0013910.004736587690
2016-12-1313800.0013930.0013770.0013920.00197427344190
2016-12-1213900.0013960.0013790.0013840.00126617542750
2016-12-0913650.0013810.0013650.0013800.009307127619550
2016-12-0813620.0013660.0013570.0013660.00286438996850
2016-12-0713440.0013490.0013420.0013490.0095712874830
2016-12-0613410.0013430.0013350.0013370.0076210197930
2016-12-0513320.0013360.0013280.0013280.0017289230626010
2016-12-0213420.0013450.0013340.0013430.00261835116390
2016-12-0113500.0013590.0013420.0013420.00518970140600
2016-11-3013350.0013350.0013290.0013300.00361448100570
2016-11-2913260.0013330.0013260.0013330.00394452488780
2016-11-2813230.0013320.0013220.0013320.005507281580
2016-11-2513290.0013350.0013220.0013290.00148619770950
2016-11-2413260.0013270.0013230.0013230.00356347216860
2016-11-2213070.0013130.0013050.0013130.00393051450690
2016-11-2113050.0013090.0013000.0013080.00349245616050
2016-11-1813040.0013040.0012970.0012970.00449058374640
2016-11-1712830.0012910.0012830.0012900.002673427370
2016-11-1612890.0012920.0012860.0012900.00170922006550
2016-11-1512770.0012770.0012690.0012740.00678586313190
2016-11-1412620.0012730.0012620.0012710.00148918844470
2016-11-1112620.0012700.0012480.0012520.0012083151681210
2016-11-1012540.0012550.0012360.0012480.008946111091900
2016-11-0912440.0012440.0011670.0011820.0016842199842610
2016-11-0812400.0012400.0012340.0012360.002543144360
2016-11-0712380.0012390.0012310.0012350.00220527154330
2016-11-0412250.0012280.0012120.0012190.0010731130659010
2016-11-0212470.0012470.0012370.0012370.00267533183640
2016-11-0112590.0012610.0012540.0012610.00465358525480
2016-10-3112550.0012630.0012550.0012630.004816062650
2016-10-2812590.0012610.0012570.0012600.00608376623180
2016-10-2712530.0012560.0012510.0012510.00246330901070
2016-10-2612460.0012530.0012440.0012520.0067836570
2016-10-2512460.0012500.0012440.0012470.002062571220
2016-10-2412390.0012390.0012340.0012370.00190623566030
2016-10-2112400.0012440.0012350.0012350.00147718326050
2016-10-2012260.0012380.0012260.0012380.00188423228210
2016-10-1912260.0012280.0012240.0012280.001672046520
2016-10-1812220.0012260.0012200.0012260.0032390720
2016-10-1712170.0012250.0012170.0012240.003143834090
2016-10-1412110.0012170.0012110.0012170.002963600910
2016-10-1312220.0012250.0012100.0012120.00222627143060
2016-10-1212150.0012220.0012150.0012150.0099012048570
2016-10-1112280.0012330.0012260.0012270.0011188137738300
2016-10-0712260.0012260.0012190.0012200.00139417036120
2016-10-0612280.0012310.0012280.0012300.00612175274650
2016-10-0512160.0012210.0012130.0012180.00209125465180
2016-10-0412070.0012130.0012070.0012110.003884698550
2016-10-0312050.0012060.0012040.0012060.006808198240
2016-09-3011970.0012020.0011930.0011960.00316437897190
2016-09-2912130.0012200.0012130.0012160.00105312790410
2016-09-2812100.0012100.0011990.0012030.004945945380
2016-09-2711890.0012070.0011780.0012070.00159919184820
2016-09-2612130.0012130.0011990.0012000.004645576410
2016-09-2312130.0012130.0012070.0012110.004875894030
2016-09-2111830.0012160.0011780.0012160.00441652897360
2016-09-2011730.0011900.0011730.0011820.00226526746100
2016-09-1611750.0011750.0011710.0011730.001101292160
2016-09-1511760.0011770.0011660.0011700.00242928457880
2016-09-1411860.0011860.0011830.0011830.005756810100
2016-09-1311960.0011960.0011880.0011900.006978304670
2016-09-1211940.0011950.0011830.0011870.00292534777100
2016-09-0912120.0012120.0012060.0012110.00162219625530
2016-09-0812120.0012120.0012070.0012100.00111213465630
2016-09-0712080.0012130.0012070.0012130.002723291960
2016-09-0612140.0012210.0012140.0012180.00124115144600
2016-09-0512250.0012250.0012110.0012110.006067406800
2016-09-0212060.0012100.0012040.0012100.005716899230
2016-09-0112020.0012070.0012020.0012070.00350942282610
2016-08-3111940.0012020.0011940.0012000.0012243146978730
2016-08-3011800.0011850.0011800.0011830.00643676213300
2016-08-2911870.0011900.0011840.0011860.00127815162570
2016-08-2611720.0011720.0011590.0011610.00767689075300
2016-08-2511770.0011770.0011740.0011750.00463654529700
2016-08-2411800.0011800.0011750.0011750.00260630658770
2016-08-2311700.0011730.0011650.0011680.003123645260
2016-08-2211710.0011750.0011680.0011730.004575353520
2016-08-1911700.0011720.0011640.0011670.005736679510
2016-08-1811760.0011760.0011640.0011650.00392246027320
2016-08-1711690.0011820.0011690.0011820.008379848380
2016-08-1611890.0011890.0011700.0011700.00198523380260
2016-08-1511910.0011910.0011880.0011880.00193022985690
2016-08-1211970.0011970.0011890.0011920.00682881364220
2016-08-1011840.0011890.0011810.0011840.004305092390

   ※ 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