[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 
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
2016-08-0911770.0011890.0011770.0011870.00260930851360
2016-08-0811700.0011760.0011680.0011760.00159318694230
2016-08-0511590.0011610.0011530.0011530.00114413221920
2016-08-0411650.0011710.0011510.0011690.0018136211186410
2016-08-0311660.0011710.0011580.0011590.008756102073960
2016-08-0211900.0011960.0011870.0011870.006177359970
2016-08-0111860.0012070.0011840.0012040.0011127132978510
2016-07-2911900.0012060.0011740.0012060.0014714175223030
2016-07-2811980.0011980.0011890.0011930.00456154471350
2016-07-2712060.0012140.0012000.0012060.0011150135124070
2016-07-2612000.0012010.0011880.0011920.00174120778600
2016-07-2512130.0012210.0012100.0012100.006397746180
2016-07-2212030.0012100.0012030.0012060.008259958750
2016-07-2112260.0012270.0012150.0012190.00782895692950
2016-07-2012070.0012120.0012010.0012120.00333140232070
2016-07-1912070.0012100.0011990.0012090.0011161134784460
2016-07-1511980.0012060.0011940.0011990.00313137661590
2016-07-1411890.0011970.0011880.0011950.00104012394060
2016-07-1312020.0012020.0011840.0011880.0024252288802010
2016-07-1211710.0011850.0011710.0011720.0014803174304230
2016-07-1111310.0011540.0011310.0011470.00658975352590
2016-07-0811240.0011240.0011050.0011050.005716315830
2016-07-0711280.0011280.0011190.0011190.005165801910
2016-07-0611230.0011280.0011170.0011280.0011391128304970
2016-07-0511470.0011500.0011440.0011470.0013423154024890
2016-07-0411450.0011560.0011420.0011530.00270631161380
2016-07-0111450.0011530.0011430.0011460.0014090161618330
2016-06-3011550.0011570.0011420.0011420.00810993363170
2016-06-2911380.0011460.0011290.0011420.0019828226451470
2016-06-2811060.0011280.0010980.0011230.004354244851932250
2016-06-2711180.0011210.0011110.0011200.00374841842350
2016-06-2411970.0011970.0010850.0011010.0014774164367250
2016-06-2311770.0011890.0011770.0011870.00107612686440
2016-06-2211760.0011810.0011700.0011760.00265331251630
2016-06-2111590.0011820.0011530.0011820.00440651129260
2016-06-2011600.0011700.0011600.0011660.00452952773480
2016-06-1711490.0011540.0011420.0011420.0013337153504610
2016-06-1611620.0011640.0011310.0011340.00616170455360
2016-06-1511590.0011720.0011550.0011690.00177020652860
2016-06-1411690.0011750.0011550.0011610.00463753766600
2016-06-1311900.0011900.0011730.0011730.00167419769380
2016-06-1012110.0012130.0012060.0012060.004725712130
2016-06-0912230.0012270.0012180.0012190.004115022430
2016-06-0812250.0012320.0012210.0012320.0084910400310
2016-06-0712200.0012260.0012130.0012230.00113013790110
2016-06-0611990.0012150.0011970.0012140.0087710534840
2016-06-0312190.0012250.0012180.0012190.004445411450
2016-06-0212350.0012350.0012140.0012170.00215526300640
2016-06-0112510.0012520.0012410.0012450.00212426522340
2016-05-3112450.0012620.0012440.0012590.00366045927480
2016-05-3012420.0012450.0012390.0012450.00217927064890
2016-05-2712310.0012340.0012300.0012340.00143217643190
2016-05-2612380.0012410.0012250.0012260.0010248126522300
2016-05-2512340.0012390.0012250.0012280.0020515251909860
2016-05-2412220.0012220.0012120.0012140.00219526679070
2016-05-2312240.0012240.0012070.0012230.0091611112660
2016-05-2012210.0012300.0012210.0012300.00364044632930
2016-05-1912390.0012390.0012220.0012220.002262783620
2016-05-1812210.0012350.0012170.0012270.00193323809230
2016-05-1712190.0012240.0012150.0012240.0017151209352430
2016-05-1612090.0012210.0012090.0012100.00158019196740
2016-05-1312290.0012290.0012060.0012060.0076924150
2016-05-1212060.0012220.0012060.0012210.004275173880
2016-05-1112360.0012390.0012180.0012180.00608374846330
2016-05-1012010.0012220.0011990.0012210.0033752406193560
2016-05-0911970.0012010.0011930.0011960.0097811717960
2016-05-0611970.0012000.0011800.0011900.00107212745250
2016-05-0211770.0011900.0011770.0011880.00565166856800
2016-04-2812820.0012860.0012160.0012270.008757107317070
2016-04-2712770.0012790.0012680.0012680.0083510656350
2016-04-2612780.0012810.0012660.0012770.00137217529340
2016-04-2512930.0012960.0012830.0012880.00149619312930
2016-04-2212670.0012910.0012660.0012900.00227929060740
2016-04-2112680.0012780.0012680.0012780.00224428551930
2016-04-2012590.0012650.0012500.0012500.00429853943880
2016-04-1912430.0012490.0012400.0012480.005556905690
2016-04-1812040.0012150.0012020.0012070.00190322998640
2016-04-1512390.0012510.0012390.0012460.008812110014750
2016-04-1412410.0012550.0012360.0012550.00771695884290
2016-04-1312000.0012210.0012000.0012170.00419250563370
2016-04-1211690.0011890.0011690.0011890.0012653149977160
2016-04-1111700.0011720.0011550.0011720.00193122452490
2016-04-0811440.0011920.0011440.0011780.00667278251320
2016-04-0711570.0011700.0011540.0011640.00202123496860
2016-04-0611570.0011650.0011500.0011580.0013850160405410
2016-04-0511840.0011840.0011580.0011590.00576867190300
2016-04-0411850.0011980.0011830.0011920.0010895129825540
2016-04-0112280.0012280.0011860.0011890.0021537259074400
2016-03-3112460.0012510.0012310.0012310.0011603144595430
2016-03-3012500.0012570.0012420.0012420.00166720858580
2016-03-2912510.0012630.0012490.0012590.0035887450339480
2016-03-2812470.0012510.0012380.0012510.0033719420086230
2016-03-2512280.0012390.0012250.0012370.00507762668580
2016-03-2412290.0012360.0012210.0012270.0026997330287970
2016-03-2312440.0012460.0012340.0012350.0011610143665620
2016-03-2212340.0012470.0012290.0012390.00481659565850
2016-03-1812280.0012280.0012110.0012180.004615599530
2016-03-1712440.0012520.0012230.0012230.00153219038920
2016-03-1612350.0012450.0012340.0012360.00425252603240
2016-03-1512490.0012540.0012410.0012460.00504163074210
2016-03-1412490.0012570.0012460.0012510.004535684400
2016-03-1112120.0012390.0012120.0012330.0059723510
2016-03-1012180.0012300.0012180.0012300.005316502910
2016-03-0912130.0012130.0012050.0012100.005746938190
2016-03-0812330.0012360.0012080.0012230.0026591324925810
2016-03-0712460.0012460.0012350.0012380.00662582041030
2016-03-0412390.0012500.0012390.0012470.00258732228920
2016-03-0312240.0012460.0012240.0012440.0015899196688240
2016-03-0212170.0012340.0012130.0012270.00305037293340
2016-03-0111790.0011840.0011700.0011810.007088366390
2016-02-2912080.0012150.0011860.0011860.0018210218451100
2016-02-2612000.0012100.0011930.0011930.0018734224472300
2016-02-2511730.0011930.0011730.0011890.0099711813240
2016-02-2411600.0011700.0011520.0011650.00279132329080
2016-02-2311850.0011970.0011740.0011780.0013942164860270
2016-02-2211650.0011870.0011630.0011800.00134215841290
2016-02-1911760.0011760.0011660.0011760.00140616463200
2016-02-1811980.0011990.0011840.0011880.00298435624720
2016-02-1711740.0011880.0011480.0011620.007388547400
2016-02-1611660.0011970.0011640.0011780.00127715086660
2016-02-1511430.0011820.0011340.0011730.00212724489130
2016-02-1211040.0011110.0010790.0010830.0012844140863280
2016-02-1011800.0011850.0011300.0011430.0015977182236210
2016-02-0911980.0012040.0011780.0011820.008593102237840
2016-02-0812250.0012590.0012200.0012500.0014511179305920
2016-02-0512390.0012440.0012280.0012440.00674683541470
2016-02-0412720.0012780.0012620.0012700.00551670058030
2016-02-0312970.0013000.0012760.0012860.00282936631540
2016-02-0213220.0013360.0013220.0013270.00302840385900
2016-02-0113360.0013400.0013250.0013400.0012819171054690
2016-01-2912720.0013140.0012500.0013120.0022582288411910
2016-01-2812720.0012830.0012660.0012700.00179722855480
2016-01-2712700.0012800.0012650.0012780.00725392456330
2016-01-2612650.0012650.0012400.0012420.00580572541560
2016-01-2512770.0012780.0012590.0012700.0023956303696470
2016-01-2212170.0012570.0012170.0012560.0023726291342170
2016-01-2112210.0012390.0011870.0011870.0011952145889540
2016-01-2012640.0012640.0012200.0012210.0017070212065680
2016-01-1912610.0012700.0012540.0012670.00306238574940
2016-01-1812490.0012690.0012450.0012660.00659382767660
2016-01-1513040.0013070.0012720.0012760.009150118211160
2016-01-1412790.0012840.0012600.0012830.0013672173420930
2016-01-1313000.0013150.0012990.0013150.00333243649310
2016-01-1213010.0013100.0012780.0012780.0018596240660670
2016-01-0813130.0013400.0013100.0013220.0040580539748780
2016-01-0713540.0013570.0013260.0013280.0028065375315020
2016-01-0613770.0013800.0013470.0013570.00299740681890
2016-01-0513810.0013810.0013660.0013700.00132318190830
2016-01-0413850.0014080.0013730.0013780.00265236702400
2015-12-3014150.0014190.0014110.0014130.007479105874650
2015-12-2914240.0014240.0013900.0014100.007418104201620
2015-12-2813950.0014010.0013890.0013940.00439761313310
2015-12-2513900.0013920.0013820.0013840.00565778374210
2015-12-2414100.0014100.0013880.0013900.0010039141093320
2015-12-2213980.0014010.0013900.0013990.00635788725100
2015-12-2113930.0014000.0013760.0013970.0010973152007990
2015-12-1814240.0014550.0014000.0014020.0048347687349160
2015-12-1714320.0014360.0014230.0014240.0011416163315200
2015-12-1613930.0014090.0013880.0014020.0011843165675730
2015-12-1513840.0013900.0013670.0013690.0014978206166260
2015-12-1413900.0013920.0013690.0013920.00492268062640
2015-12-1114200.0014210.0013990.0014070.00454463925220
2015-12-1014000.0014070.0013980.0013980.0016622233021870
2015-12-0914210.0014270.0014130.0014130.00303442980340
2015-12-0814450.0014490.0014260.0014260.0028561410666250
2015-12-0714450.0014500.0014420.0014420.00139320185040
2015-12-0414340.0014350.0014280.0014300.009591137171480
2015-12-0314560.0014600.0014530.0014580.009894144008810
2015-12-0214550.0014620.0014550.0014570.00447465307810
2015-12-0114430.0014570.0014410.0014550.00394057182750
2015-11-3014520.0014530.0014370.0014390.0018848271744470
2015-11-2714620.0014620.0014500.0014520.009331135830640
2015-11-2614600.0014640.0014580.0014590.008196119795060

   ※ 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