[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 
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
2016-05-201347.001360.001344.001359.00771910420398
2016-05-191362.001366.001347.001353.006694090899185
2016-05-181345.001362.001341.001352.00101189136152060
2016-05-171344.001349.001340.001346.001421119090893
2016-05-161335.001347.001332.001332.004733463376965
2016-05-131352.001356.001332.001333.004583061618039
2016-05-121335.001351.001330.001351.004414459109726
2016-05-111365.001366.001347.001347.003902453009223
2016-05-101328.001351.001322.001351.001110514763448
2016-05-091321.001326.001317.001322.001916625327424
2016-05-061321.001325.001302.001313.001012913234145
2016-05-021299.001314.001297.001313.002770536187057
2016-04-281415.001417.001347.001356.002342132347875
2016-04-271409.001411.001395.001402.004276059949451
2016-04-261407.001411.001396.001405.005635479142837
2016-04-251427.001427.001413.001417.0018592647974
2016-04-221395.001421.001394.001420.0079454112083648
2016-04-211407.001409.001398.001405.00159335223561892
2016-04-201389.001393.001378.001381.001456520269591
2016-04-191369.001380.001369.001378.001956926793696
2016-04-181327.001339.001327.001335.003014540062611
2016-04-151368.001380.001368.001372.0033474596668
2016-04-141367.001385.001366.001385.001430719695613
2016-04-131332.001348.001329.001348.003235043166821
2016-04-121295.001317.001290.001315.001180115441492
2016-04-111332.001332.001276.001296.0026233428161
2016-04-081268.001313.001264.001302.0076749930340
2016-04-071285.001295.001275.001286.0018672401560
2016-04-061283.001289.001270.001283.0016282082693
2016-04-051313.001313.001280.001283.0089876116160585
2016-04-041315.001325.001307.001317.0087126115043916
2016-04-011361.001361.001313.001315.003712449145420
2016-03-311378.001382.001360.001362.001813024895664
2016-03-301392.001392.001371.001373.0070969812966
2016-03-291379.001393.001379.001393.0033784683444
2016-03-281375.001384.001368.001384.0020382805973
2016-03-251365.001371.001355.001368.005100769433096
2016-03-241364.001367.001350.001356.001981826889208
2016-03-231370.001376.001364.001368.00739610115697
2016-03-221374.001376.001360.001371.0060598296054
2016-03-181361.001361.001338.001348.0023713185565
2016-03-171376.001384.001351.001362.0036925021598
2016-03-161364.001372.001361.001364.005695477745927
2016-03-151386.001386.001370.001371.00408318563663324
2016-03-141387.001387.001376.001383.00443468613032192
2016-03-111348.001366.001335.001362.00121218163674269
2016-03-101352.001356.001338.001356.005741877481796
2016-03-091333.001337.001325.001337.00201204267674328
2016-03-081363.001363.001331.001351.00255456343834582
2016-03-071381.001381.001362.001365.00155353211975930
2016-03-041372.001378.001363.001378.0092442126606602
2016-03-031353.001371.001351.001371.0092073125868423
2016-03-021343.001356.001330.001353.00115279154992326
2016-03-011301.001306.001288.001303.00355917460824853
2016-02-291332.001335.001300.001302.00170205225948459
2016-02-261318.001329.001315.001315.003587447563558
2016-02-251288.001315.001288.001312.00128316167544136
2016-02-241278.001293.001269.001283.00115207148019332
2016-02-231310.001317.001292.001294.0095841124672180
2016-02-221287.001305.001281.001302.00254739329127346
2016-02-191304.001304.001283.001296.00184183237046819
2016-02-181322.001322.001309.001314.00384775506070544
2016-02-171296.001311.001269.001285.00217097280752385
2016-02-161287.001322.001281.001300.00125426162862573
2016-02-151258.001302.001252.001297.003782548572602
2016-02-121227.001228.001194.001201.006134074610917
2016-02-101314.001314.001249.001267.00111826143130329
2016-02-091328.001330.001303.001309.00121099159180376
2016-02-081350.001385.001349.001383.0073969999053
2016-02-051372.001374.001355.001372.002165229690996
2016-02-041399.001404.001385.001391.00173641242566813
2016-02-031429.001429.001399.001410.00153871216256830
2016-02-021452.001461.001448.001456.0091105132765293
2016-02-011462.001467.001452.001466.003881456726297
2016-01-291403.001443.001375.001443.0092374129919554
2016-01-281396.001407.001388.001395.003653851067349
2016-01-271394.001404.001391.001402.00171695240139129
2016-01-261378.001378.001360.001362.004287558552236
2016-01-251400.001401.001379.001392.002295231839407
2016-01-221350.001377.001337.001377.003089842166367
2016-01-211340.001362.001305.001306.001149815541806
2016-01-201393.001393.001340.001343.00835711349936
2016-01-191387.001395.001378.001393.002933740745211
2016-01-181376.001395.001367.001392.00803711080308
2016-01-151434.001434.001398.001406.0044546292400
2016-01-141407.001412.001386.001411.002894740482287
2016-01-131429.001446.001429.001446.005195874828238
2016-01-121445.001445.001404.001407.001583222624652
2016-01-081478.001479.001444.001453.005558380741883
2016-01-071499.001499.001459.001462.00168283246971487
2016-01-061518.001518.001481.001492.00136568203521777
2016-01-051520.001520.001500.001507.0085185128782404
2016-01-041530.001548.001505.001514.0089691136855108
2015-12-301550.001557.001500.001529.00626768964798839
2015-12-291532.001544.001521.001539.0029104462537
2015-12-281553.001553.001520.001530.0043906719644
2015-12-251533.001533.001514.001517.001354520661284
2015-12-241556.001556.001523.001524.0049307600820
2015-12-221536.001538.001526.001536.003092047266159
2015-12-211531.001536.001512.001533.0011289971714940757
2015-12-181568.001595.001537.001544.0061679596951
2015-12-171577.001577.001560.001565.0020663251054
2015-12-161533.001542.001528.001539.0068287104624063
2015-12-151531.001531.001502.001504.00109397165577735
2015-12-141519.001530.001504.001530.00169587256708362
2015-12-111543.001552.001535.001549.00682410554642
2015-12-101544.001546.001536.001540.0097999151261836
2015-12-091564.001569.001552.001556.0019052970744
2015-12-081588.001592.001566.001569.001524024073569
2015-12-071590.001596.001584.001586.001672926592715
2015-12-041578.001579.001568.001572.003653157410124
2015-12-031602.001607.001592.001604.00146176233809775
2015-12-021601.001607.001598.001603.00354563568022397

   ※ 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