[1475 東証] iシェアーズ TOPIX ETF 日足 時系列データ

[1475 東証] iシェアーズ TOPIX ETF
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261593.001593.001584.001585.0021343388085
2017-05-251589.001597.001588.001593.0014132251474
2017-05-241592.001593.001585.001589.00689210950530
2017-05-231582.001584.001578.001581.0014262255281
2017-05-221581.001583.001577.001583.008061274106
2017-05-191571.001577.001565.001576.00679210699159
2017-05-181566.001574.001563.001570.00121791191266578
2017-05-171591.001592.001587.001592.00103713164847802
2017-05-161601.001606.001596.001599.0016792687848
2017-05-151589.001596.001588.001596.0022723613656
2017-05-121600.001601.001590.001596.002325237036606
2017-05-111601.001604.001597.001602.0065549105024839
2017-05-101600.001602.001597.001600.0043576972006
2017-05-091601.001602.001595.001598.001191719041966
2017-05-081584.001602.001584.001601.003034548237954
2017-05-021557.001567.001556.001563.00671110491499
2017-05-011547.001554.001544.001554.0020013100004
2017-04-281551.001552.001542.001545.001130017464729
2017-04-271545.001551.001545.001551.0055648617989
2017-04-261542.001550.001542.001550.001300820102577
2017-04-251516.001535.001516.001533.00815112455574
2017-04-241523.001523.001515.001518.001575523942823
2017-04-211499.001504.001495.001503.002535338094101
2017-04-201487.001492.001485.001486.0019352880815
2017-04-191478.001488.001477.001484.0015682323145
2017-04-181491.001494.001481.001483.002177032294651
2017-04-171466.001480.001466.001480.0030754521842
2017-04-141477.001477.001470.001474.003896757297913
2017-04-131480.001483.001472.001480.005703284254480
2017-04-121496.001496.001486.001494.003873457726274
2017-04-111504.001510.001502.001510.00688210370719
2017-04-101515.001516.001510.001512.0053648109054
2017-04-071504.001511.001491.001504.004140462311354
2017-04-061511.001512.001490.001495.001976829666606
2017-04-051525.001525.001511.001518.0027884228215
2017-04-041528.001528.001509.001519.001085916454035
2017-04-031534.001536.001526.001531.0014992293110
2017-03-311552.001552.001526.001526.0040076179139
2017-03-301552.001552.001540.001540.0019713050748
2017-03-291557.001558.001552.001555.0030254706774
2017-03-281539.001545.001536.001544.0015032315024
2017-03-271531.001532.001520.001524.001861428473591
2017-03-241529.001547.001529.001545.002408637180621
2017-03-231529.001532.001523.001531.0060449223641
2017-03-221536.001541.001530.001531.00962714795298
2017-03-211562.001565.001556.001564.0046587273521
2017-03-171564.001567.001564.001567.0037515873249
2017-03-161562.001575.001561.001573.00718911270505
2017-03-151569.001573.001566.001573.0041286482500
2017-03-141579.001579.001574.001576.0012852025203
2017-03-131572.001578.001570.001578.001063116739241
2017-03-101570.001576.001566.001576.00764812000614
2017-03-091559.001559.001550.001557.00721811220685
2017-03-081554.001554.001545.001551.0018452858286
2017-03-071553.001557.001553.001556.0029584598976
2017-03-061556.001557.001550.001555.00729811352207
2017-03-031564.001565.001553.001557.00676410531734
2017-03-021575.001576.001564.001564.00656610314437
2017-03-011543.001554.001539.001553.0039966174654
2017-02-281543.001549.001535.001535.0030774757385
2017-02-271540.001541.001525.001533.001255819256902
2017-02-241549.001559.001546.001551.0049377658206
2017-02-231558.001558.001547.001557.00733611399824
2017-02-221560.001560.001553.001555.0024113750326
2017-02-211549.001557.001545.001557.0067846105506730
2017-02-201541.001548.001536.001547.0063949845562
2017-02-171545.001546.001538.001546.002381236762524
2017-02-161554.001556.001544.001548.00909714072961
2017-02-151555.001557.001553.001553.0048167488389
2017-02-141558.001558.001539.001540.00893413862173
2017-02-131560.001560.001551.001555.001579924571468
2017-02-101538.001547.001534.001545.004838474686918
2017-02-091518.001519.001512.001513.0035575389126
2017-02-081517.001525.001515.001524.0039205947667
2017-02-071512.001521.001508.001517.00817912371991
2017-02-061544.001544.001527.001532.00705310830163
2017-02-031528.001535.001521.001527.0041876393295
2017-02-021542.001543.001519.001523.001136017399146
2017-02-011525.001540.001520.001540.0037695759384
2017-01-311538.001544.001533.001535.001070916490930
2017-01-301556.001557.001548.001556.002234334709936
2017-01-271565.001565.001558.001561.003078948068560
2017-01-261549.001558.001548.001558.0054668475627
2017-01-251543.001543.001527.001531.002401536830851
2017-01-241520.001525.001516.001519.0063379628833
2017-01-231531.001534.001524.001527.00163473250114433
2017-01-201540.001548.001539.001546.00767211838408
2017-01-191540.001545.001533.001540.001619124922889
2017-01-181516.001527.001505.001526.002142032373976
2017-01-171539.001539.001520.001520.0036765615772
2017-01-161554.001555.001539.001543.003629156305954
2017-01-131547.001556.001544.001555.00792912327877
2017-01-121558.001558.001539.001547.001586224575196
2017-01-111558.001562.001558.001562.00777312122578
2017-01-101563.001568.001552.001553.002567839938119
2017-01-061550.001566.001550.001566.00100610157119095
2017-01-051571.001571.001562.001567.001040516318935
2017-01-041544.001567.001544.001565.002901545173054
2016-12-301524.001532.001519.001530.00824412566983
2016-12-291543.001543.001525.001532.001564024034249
2016-12-281548.001551.001544.001548.001455422531342
2016-12-271544.001554.001543.001546.001607024888766
2016-12-261551.001552.001547.001547.001570324323373
2016-12-221551.001554.001546.001552.001152117862730
2016-12-211563.001568.001551.001553.001646025707581
2016-12-201555.001562.001554.001561.001797327981808
2016-12-191554.001561.001552.001558.00683410633836
2016-12-161563.001565.001556.001561.003733858274880
2016-12-151552.001563.001547.001550.003144648841890
2016-12-141551.001553.001546.001547.002035931541813
2016-12-131538.001550.001533.001549.001919529565393
2016-12-121550.001552.001531.001539.003414052813351
2016-12-091523.001536.001521.001534.002994545717153
2016-12-081518.001520.001510.001520.001600324293329
2016-12-071495.001500.001491.001499.001622224260216
2016-12-061491.001492.001483.001485.001699625342236
2016-12-051480.001481.001472.001475.00112920166894302
2016-12-021491.001493.001481.001489.0054478106539
2016-12-011498.001508.001489.001489.002175332613863
2016-11-301480.001483.001476.001477.00204109301771365
2016-11-291472.001479.001471.001478.001127916630688
2016-11-281467.001481.001467.001480.001205617796360
2016-11-251475.001482.001467.001474.001477721830181
2016-11-241473.001473.001466.001469.002763440603411
2016-11-221452.001458.001449.001456.001149216730720
2016-11-211446.001453.001443.001452.002277832984979
2016-11-181448.001448.001438.001438.00122233176603640
2016-11-171423.001432.001422.001431.0091774130762037
2016-11-161426.001430.001423.001429.001494721332650
2016-11-151412.001414.001406.001411.001392819619304
2016-11-141397.001411.001394.001407.0029704172178
2016-11-111401.001408.001382.001389.001590622247427
2016-11-101392.001392.001371.001384.001889126093499
2016-11-091379.001390.001295.001311.003746449679843
2016-11-081376.001377.001370.001372.00473650179
2016-11-071374.001374.001366.001371.0014011921164
2016-11-041361.001363.001346.001355.0073329931065
2016-11-021385.001386.001371.001377.00785810801602
2016-11-011400.001403.001393.001401.009401313721
2016-10-311396.001404.001394.001404.0035024898048
2016-10-281400.001402.001396.001401.005897282447948
2016-10-271391.001397.001387.001390.00767310688675
2016-10-261386.001391.001382.001391.0046526459946
2016-10-251383.001388.001381.001386.0071339872133
2016-10-241376.001378.001370.001377.002321031888460
2016-10-211378.001381.001372.001372.0018852597407
2016-10-201365.001379.001363.001377.00752810310124
2016-10-191362.001367.001362.001366.001574221455826
2016-10-181359.001364.001356.001364.0017412367935
2016-10-171354.001363.001354.001362.0023793226081
2016-10-141349.001355.001346.001355.00378509889
2016-10-131355.001361.001346.001350.0052617110125
2016-10-121349.001359.001349.001352.003455746677962
2016-10-111361.001372.001361.001364.0015772153666
2016-10-071362.001362.001354.001358.002079228260161
2016-10-061363.001368.001361.001361.0051817064603
2016-10-051354.001358.001350.001357.005319772083404
2016-10-041343.001348.001341.001347.00746310047693
2016-10-031342.001345.001339.001340.009921330381
2016-09-301331.001337.001325.001331.001517520172073
2016-09-291349.001355.001346.001355.001388818753958
2016-09-281345.001345.001334.001335.001303317401415
2016-09-271321.001345.001311.001345.004348857314060
2016-09-261345.001345.001333.001333.002062927658963
2016-09-231345.001348.001340.001346.0022673054504
2016-09-211313.001350.001308.001350.002709136116567
2016-09-201303.001321.001303.001313.008711140023
2016-09-161303.001311.001300.001311.0016362132569
2016-09-151305.001305.001294.001298.0050156512901
2016-09-141312.001318.001309.001312.0037624933104
2016-09-131326.001326.001316.001322.00695916648
2016-09-121322.001326.001315.001320.0022452965066
2016-09-091347.001347.001338.001342.0032004282688
2016-09-081348.001348.001335.001345.0046156191463
2016-09-071338.001349.001338.001349.008161092464
2016-09-061343.001350.001342.001350.0044005935663
2016-09-051357.001357.001342.001342.007791054677
2016-09-021334.001339.001332.001338.008371117512
2016-09-011327.001335.001326.001333.0060128011665
2016-08-311323.001328.001320.001327.0029063843634
2016-08-301307.001313.001307.001310.0081636107014641
2016-08-291314.001316.001310.001313.00886311640956
2016-08-261298.001298.001284.001287.003405843877937
2016-08-251305.001305.001299.001301.0040855318635
2016-08-241304.001308.001302.001302.0028753749131
2016-08-231298.001304.001290.001295.0027453555495
2016-08-221298.001301.001293.001300.0039585141984
2016-08-191294.001298.001286.001294.00848210936267
2016-08-181300.001301.001288.001288.006093279165555
2016-08-171297.001309.001295.001307.002577933491374
2016-08-161315.001316.001297.001297.002697635073296
2016-08-151316.001319.001313.001313.0050786683789
2016-08-121322.001322.001316.001319.004987165788143
2016-08-101309.001317.001306.001310.001890424741347
2016-08-091303.001316.001303.001314.003333543648389
2016-08-081294.001302.001293.001302.0023403039596
2016-08-051282.001285.001275.001275.002724834851550
2016-08-041294.001302.001279.001301.004144353694165
2016-08-031296.001299.001286.001288.006098979065494
2016-08-021323.001327.001315.001315.0028003696056
2016-08-011318.001340.001317.001338.004854564686127
2016-07-291321.001340.001305.001335.00112000148834497
2016-07-281332.001332.001320.001324.0032894356326
2016-07-271336.001348.001331.001341.002240129957019
2016-07-261335.001335.001320.001325.0049306568706
2016-07-251348.001355.001342.001342.0028403827930
2016-07-221338.001347.001338.001342.001347118104384
2016-07-211365.001365.001349.001354.0042425776005
2016-07-201344.001349.001337.001346.0011631560568
2016-07-191344.001349.001334.001348.0077367104126402
2016-07-151325.001342.001325.001334.007664351017330076
2016-07-141317.001329.001317.001329.001741323018152
2016-07-131331.001332.001316.001318.001223416235667
2016-07-121297.001314.001297.001303.001713222424423
2016-07-111256.001280.001256.001273.001573319959806
2016-07-081248.001250.001226.001226.002598232120809
2016-07-071247.001252.001238.001241.0042515294448
2016-07-061250.001252.001234.001249.003667245678318
2016-07-051272.001274.001265.001271.001444018315888
2016-07-041261.001279.001261.001276.001615120573219
2016-07-011269.001276.001265.001269.00999112712007
2016-06-301280.001280.001264.001265.0010771372247
2016-06-291259.001267.001250.001262.00100288126253993
2016-06-281223.001248.001215.001240.00115865143812720
2016-06-271233.001241.001229.001241.006203876536387
2016-06-241318.001325.001205.001216.00202508253796915
2016-06-231304.001316.001299.001314.00146959191559300
2016-06-221305.001306.001293.001299.0092310120160107
2016-06-211284.001311.001277.001310.004083752771718
2016-06-201285.001297.001285.001295.001870424159184
2016-06-171274.001279.001263.001267.004132952609840
2016-06-161288.001288.001253.001258.005736372662031
2016-06-151284.001300.001279.001293.0087952113086313
2016-06-141297.001302.001280.001288.00202509260552779
2016-06-131321.001321.001300.001300.003326943630444
2016-06-101354.001354.001338.001345.001815824334939
2016-06-091358.001361.001348.001353.0070819588573
2016-06-081360.001367.001348.001367.006554888773969
2016-06-071351.001359.001347.001356.005482874127388
2016-06-061329.001349.001326.001349.002867738160195
2016-06-031350.001357.001346.001353.001494520172096
2016-06-021366.001366.001345.001347.0081688111157687
2016-06-011383.001390.001375.001379.0017679852446340649
2016-05-311375.001396.001375.001394.004229658609780
2016-05-301373.001381.001369.001380.006981996033398
2016-05-271364.001366.001359.001364.001320018005203
2016-05-261372.001373.001356.001357.00100274136707865
2016-05-251364.001369.001358.001358.00202211275010531
2016-05-241349.001349.001340.001343.004264357346851
2016-05-231353.001355.001334.001352.00148298198943034

   ※ 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