[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 
2017-11-201771.001780.001770.001777.00121854216194518
2017-11-171797.001798.001775.001781.0086463154261420
2017-11-161755.001785.001753.001779.001190921075052
2017-11-151785.001785.001757.001761.0070907125971098
2017-11-141799.001803.001793.001796.001596128731545
2017-11-131816.001819.001800.001801.00101143182925990
2017-11-101807.001820.001807.001818.002163439153147
2017-11-091840.001861.001808.001831.00109874202148110
2017-11-081827.001835.001821.001835.0094067171830912
2017-11-071809.001830.001806.001830.00185213337552374
2017-11-061816.001816.001800.001810.00115848209336057
2017-11-021810.001812.001800.001811.0074233134340360
2017-11-011795.001806.001790.001805.004655683828443
2017-10-311779.001784.001775.001783.001032618358522
2017-10-301788.001789.001778.001788.00103843185552618
2017-10-271782.001788.001774.001788.001954734830975
2017-10-261767.001772.001765.001770.0051659131046
2017-10-251781.001781.001763.001769.001042018528901
2017-10-241762.001774.001760.001774.001169220621479
2017-10-231765.001765.001758.001761.0040727177194
2017-10-201742.001748.001739.001748.00112943196804217
2017-10-191745.001750.001744.001744.0049068562446
2017-10-181741.001743.001737.001741.00376132654705419
2017-10-171741.001745.001733.001738.002415542038358
2017-10-161730.001742.001730.001737.00116557202581814
2017-10-131714.001728.001711.001724.00118433204484908
2017-10-121718.001719.001714.001714.00214503368297532
2017-10-111709.001713.001705.001712.0049168408260
2017-10-101700.001710.001699.001710.0099795170130859
2017-10-061705.001705.001699.001703.0036916284375
2017-10-051701.001703.001695.001699.00609910375462
2017-10-041701.001704.001696.001697.003087752459394
2017-10-031695.001699.001691.001699.0019213258412
2017-10-021694.001694.001686.001686.00311083525353020
2017-09-291687.001691.001685.001689.00895115109175
2017-09-281690.001692.001683.001691.00931715745251
2017-09-271681.001681.001674.001679.004244871301019
2017-09-261674.001677.001672.001676.001297821712997
2017-09-251678.001679.001672.001676.001036117368616
2017-09-221674.001676.001663.001665.002137835671058
2017-09-211681.001682.001670.001670.002591943387842
2017-09-201667.001674.001667.001669.0020493418048
2017-09-191657.001671.001657.001669.003814463308371
2017-09-151633.001643.001632.001642.006721101708
2017-09-141638.001644.001634.001636.001705427923765
2017-09-131638.001643.001637.001639.0038616327288
2017-09-121631.001633.001627.001628.001857930267221
2017-09-111610.001620.001610.001613.0013552187718
2017-09-081602.001602.001592.001596.001322521119636
2017-09-071602.001608.001598.001601.00394631712
2017-09-061584.001595.001581.001595.003875461755588
2017-09-051608.001608.001591.001591.0055398838412
2017-09-041617.001618.001603.001606.0033815439956
2017-09-011625.001625.001615.001621.0022513647968
2017-08-311616.001622.001616.001618.00964815604930
2017-08-301608.001614.001604.001610.0031215019661
2017-08-291594.001602.001591.001600.00105019167598241
2017-08-281604.001605.001597.001603.004457171354623
2017-08-251599.001604.001596.001598.00622936996073274
2017-08-241599.001601.001594.001594.00904014463207
2017-08-231611.001612.001600.001600.0016982726844
2017-08-221597.001601.001595.001597.0021863491250
2017-08-211602.001602.001594.001598.0026174181614
2017-08-181598.001602.001594.001599.001105217663060
2017-08-171615.001620.001615.001617.001061717152140
2017-08-161618.001621.001616.001619.0061379923257
2017-08-151614.001623.001612.001619.004622174590417
2017-08-141603.001608.001598.001602.0072882117031403
2017-08-101624.001625.001615.001619.0024543972255
2017-08-091633.001633.001612.001619.00981915876458
2017-08-081642.001643.001634.001636.0060309883208
2017-08-071645.001645.001640.001641.004230969553651
2017-08-041647.001650.001644.001649.002067034057278
2017-08-031651.001652.001645.001651.001150818987779
2017-08-021651.001655.001646.001653.00810413387719
2017-08-011636.001645.001636.001644.002753145082188
2017-07-311636.001641.001632.001636.002322338052513
2017-07-281640.001642.001635.001639.0033475485944
2017-07-271638.001653.001636.001644.003279454054234
2017-07-261646.001646.001634.001638.004498573729634
2017-07-251638.001641.001634.001634.0021753558568
2017-07-241634.001641.001629.001637.001838830037028
2017-07-211648.001648.001644.001647.001774929206129
2017-07-201639.001651.001639.001649.0034095610874
2017-07-191635.001640.001632.001638.0016822752178
2017-07-181638.001638.001627.001636.00844313782070
2017-07-141641.001646.001639.001641.00602989254
2017-07-131643.001643.001633.001637.00664710910658
2017-07-121640.001641.001634.001636.003253053254433
2017-07-111631.001644.001631.001643.00139073228381895
2017-07-101635.001635.001627.001632.0016102627002
2017-07-071621.001630.001620.001624.00627710193438
2017-07-061634.001635.001628.001632.001333921762953
2017-07-051625.001634.001619.001634.0025564146559
2017-07-041640.001641.001622.001625.00949815544347
2017-07-031631.001633.001627.001630.0016832742108
2017-06-301628.001628.001621.001628.00106077172081236
2017-06-291642.001644.001637.001640.001113018274869
2017-06-281633.001639.001630.001630.0025534165693
2017-06-271633.001636.001631.001634.0012962117547
2017-06-261628.001631.001626.001627.0041826812311
2017-06-231630.001630.001623.001626.001196519468726
2017-06-221628.001631.001624.001624.003057249743713
2017-06-211629.001632.001624.001624.001039116918275
2017-06-201635.001640.001633.001633.00720911796893
2017-06-191613.001622.001611.001621.001233019976067
2017-06-161611.001618.001607.001612.002291736940593
2017-06-151601.001612.001596.001601.00782512534103
2017-06-141613.001616.001606.001606.001070417276086
2017-06-131604.001611.001603.001609.0023463769985
2017-06-121603.001610.001601.001607.0010391666915
2017-06-091605.001612.001600.001605.00756112133439
2017-06-081616.001618.001604.001604.0061519917508
2017-06-071609.001614.001606.001612.0014902398468
2017-06-061622.001622.001610.001613.0059419606753
2017-06-051619.001628.001618.001624.0045787417753
2017-06-021608.001628.001608.001625.003889263087711
2017-06-011584.001602.001584.001601.0022823630445
2017-05-311582.001586.001580.001581.008981421383
2017-05-301583.001587.001577.001586.0018942996465
2017-05-291586.001589.001581.001586.0025394031144
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

   ※ 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。 

Twitter