[1476 東証] iシェアーズ Jリート ETF 日足 時系列データ

[1476 東証] iシェアーズ Jリート ETF
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-301770.001775.001761.001761.0013832443295
2017-05-291783.001785.001771.001775.0027244832056
2017-05-261775.001780.001774.001780.00306544380
2017-05-251776.001778.001768.001778.007771378770
2017-05-241778.001778.001760.001777.0010581867369
2017-05-231770.001775.001769.001775.0011782085725
2017-05-221778.001784.001774.001782.008871578900
2017-05-191771.001781.001771.001781.00449795714
2017-05-181781.001784.001770.001784.005761022252
2017-05-171779.001781.001775.001778.00201357368
2017-05-161783.001790.001772.001774.0012702260657
2017-05-151795.001796.001785.001785.0011482059407
2017-05-121797.001798.001786.001786.0011782111306
2017-05-111790.001794.001789.001789.00314562352
2017-05-101797.001797.001790.001793.00191342983
2017-05-091771.001815.001771.001799.0013042322573
2017-05-081799.001801.001780.001791.0011071985739
2017-05-021769.001801.001763.001770.005334194525061
2017-05-011790.001790.001774.001783.00897115987673
2017-04-281793.001794.001778.001779.007991422705
2017-04-271790.001792.001779.001783.009551702245
2017-04-261782.001795.001779.001785.0011892118510
2017-04-251791.001793.001782.001789.00275491864
2017-04-241799.001803.001781.001782.0010311843448
2017-04-211808.001808.001792.001799.009951790051
2017-04-201804.001808.001800.001808.0087157016
2017-04-191800.001801.001797.001800.005293610
2017-04-181798.001800.001793.001800.00142255381
2017-04-171789.001796.001768.001796.005911052788
2017-04-141785.001855.001769.001769.0013532432191
2017-04-131803.001850.001773.001781.0020933754281
2017-04-121798.001803.001790.001791.006121097020
2017-04-111811.001811.001792.001798.006961252427
2017-04-101811.001813.001801.001804.00377680587
2017-04-071804.001830.001800.001811.006681209010
2017-04-061819.001819.001795.001810.0010281851520
2017-04-051803.001816.001803.001808.004581467
2017-04-041820.001820.001796.001799.0013912510747
2017-04-031825.001828.001816.001816.007131298647
2017-03-311819.001824.001814.001822.00154280447
2017-03-301820.001823.001806.001812.00485880128
2017-03-291826.001826.001800.001820.0012212210108
2017-03-281828.001830.001820.001824.0010311882089
2017-03-271825.001829.001820.001826.00100182491
2017-03-241820.001830.001820.001825.0093169487
2017-03-231832.001832.001818.001818.005561012071
2017-03-221840.001851.001820.001824.0014472647780
2017-03-211837.001855.001830.001851.0013152429444
2017-03-171833.001833.001823.001830.006111116418
2017-03-161828.001829.001823.001823.0081148029
2017-03-151840.001840.001808.001815.0022594111284
2017-03-141835.001835.001814.001817.0022864163662
2017-03-131843.001843.001822.001829.009171677077
2017-03-101843.001843.001830.001833.0016963106043
2017-03-091844.001844.001822.001839.0012652318148
2017-03-081843.001843.001827.001828.008211504158
2017-03-071832.001842.001832.001837.00306562059
2017-03-061830.001840.001830.001837.00325594917
2017-03-031880.001880.001830.001836.0014812745003
2017-03-021830.001849.001830.001842.005891078536
2017-03-011864.001869.001842.001849.006361178523
2017-02-281868.001870.001852.001859.00400746186
2017-02-271877.001877.001850.001855.0026544920626
2017-02-241842.001860.001838.001860.00471872230
2017-02-231839.001839.001819.001835.0012412261967
2017-02-221822.001844.001821.001830.006911262795
2017-02-211825.001833.001822.001826.0023914363583
2017-02-201834.001837.001826.001837.008921632997
2017-02-171848.001848.001822.001822.00317582551
2017-02-161821.001829.001821.001829.00153278831
2017-02-151849.001849.001808.001823.0028985293955
2017-02-141836.001836.001821.001825.0043737989003
2017-02-131858.001860.001836.001836.005921091189
2017-02-101873.001873.001833.001858.0014242617708
2017-02-091843.001843.001838.001840.006761244422
2017-02-081850.001862.001844.001845.007791441250
2017-02-071864.001864.001851.001853.0013922588120
2017-02-061875.001883.001863.001880.0032486056726
2017-02-031876.001885.001864.001874.008101512091
2017-02-021890.001894.001872.001873.0016303064292
2017-02-011899.001899.001883.001893.006421215990
2017-01-311888.001890.001885.001885.0081152912
2017-01-301892.001892.001881.001881.007531421018
2017-01-271893.001893.001881.001884.0020583886318
2017-01-261886.001886.001875.001878.0027805231448
2017-01-251892.001892.001871.001875.0022754282034
2017-01-241881.001881.001865.001869.0017523291675
2017-01-231880.001880.001862.001862.0015732949671
2017-01-201875.001875.001856.001863.00153285407
2017-01-191879.001879.001860.001862.006131151040
2017-01-181850.001863.001850.001860.0081150073
2017-01-171872.001872.001855.001855.006061127618
2017-01-161886.001886.001860.001862.007231352714
2017-01-131879.001879.001857.001867.00312582997
2017-01-121880.001880.001860.001861.00528987758
2017-01-111875.001887.001875.001883.00305573373
2017-01-101902.001902.001875.001877.0021133994218
2017-01-061885.001900.001885.001900.00305577392
2017-01-051871.001901.001871.001898.0011532178163
2017-01-041900.001900.001875.001879.0016343085447
2016-12-301879.001897.001870.001882.0012572374090
2016-12-291870.001875.001856.001873.007151335026
2016-12-281838.001865.001838.001861.0029355429777
2016-12-271843.001847.001822.001847.0038887150883
2016-12-261836.001847.001830.001846.0017533219161
2016-12-221832.001838.001830.001838.00361661228
2016-12-211846.001846.001826.001832.0015592862922
2016-12-201818.001840.001818.001840.006251139717
2016-12-191824.001825.001820.001820.005871069387
2016-12-161823.001829.001814.001829.0013112391114
2016-12-151820.001820.001810.001820.009051641185
2016-12-141828.001833.001811.001814.0010051834072
2016-12-131824.001824.001813.001813.0025094564642
2016-12-121825.001829.001812.001812.0010181852527
2016-12-091825.001825.001813.001813.005811057987
2016-12-081814.001830.001814.001823.007211311776
2016-12-071820.001820.001804.001814.00270488524
2016-12-061822.001825.001803.001821.0010421885792
2016-12-051829.001829.001806.001811.0010041819939
2016-12-021829.001829.001803.001813.00473858050
2016-12-011820.001827.001810.001817.006781233102
2016-11-301812.001825.001808.001825.002106238302225
2016-11-291798.001804.001798.001798.00489879565
2016-11-281782.001796.001773.001795.00556993383
2016-11-251773.001775.001765.001770.0017683131927
2016-11-241765.001777.001754.001774.0012492210992
2016-11-221760.001764.001743.001757.0025074412313
2016-11-211764.001769.001739.001749.0014752583110
2016-11-181766.001773.001763.001763.008031418759
2016-11-171748.001766.001745.001766.0045998078532
2016-11-161748.001749.001730.001745.0013052271747
2016-11-151736.001744.001735.001744.006001042249
2016-11-141750.001759.001735.001735.0019673437412
2016-11-111788.001788.001749.001750.007831380768
2016-11-101772.001783.001771.001780.0012112146129
2016-11-091792.001792.001748.001748.009981767735
2016-11-081795.001795.001786.001786.00366656357
2016-11-071789.001803.001768.001795.0029735291754
2016-11-041796.001796.001784.001796.0050038977003
2016-11-021806.001806.001794.001800.008601546584
2016-11-011824.001826.001809.001815.00242439722
2016-10-311798.001815.001790.001814.00372669669
2016-10-281815.001815.001789.001791.0012252203545
2016-10-271817.001821.001812.001815.00242439101
2016-10-261813.001821.001811.001817.0012542271687
2016-10-251820.001821.001811.001817.006211129321
2016-10-241814.001815.001808.001811.00601110879066
2016-10-211826.001826.001795.001799.0015712845986
2016-10-201790.001825.001790.001803.0010881964448
2016-10-191801.001807.001799.001807.00139250675
2016-10-181810.001810.001792.001794.009981797620
2016-10-171829.001829.001801.001810.00437790276
2016-10-141815.001819.001808.001810.00265479894
2016-10-131815.001817.001812.001813.00306555172
2016-10-121820.001820.001810.001812.006381158551
2016-10-111821.001834.001817.001820.008921625055
2016-10-071827.001833.001818.001833.007351338526
2016-10-061835.001837.001826.001826.0077140978
2016-10-051830.001835.001829.001834.00347635865
2016-10-041840.001842.001831.001837.007191318992
2016-10-031851.001852.001844.001849.003666587
2016-09-301840.001850.001840.001848.00443818808
2016-09-291850.001850.001835.001840.00207381079
2016-09-281846.001849.001844.001849.004990463
2016-09-271841.001847.001841.001847.002444208
2016-09-261839.001850.001839.001841.0034526353317
2016-09-231836.001847.001833.001840.005731053305
2016-09-211838.001847.001820.001833.0082089151238663
2016-09-201849.001849.001835.001838.005591030268
2016-09-161856.001864.001840.001864.00118219714
2016-09-151831.001860.001831.001840.00213391848
2016-09-141836.001865.001836.001855.0011372099483
2016-09-131839.001859.001839.001859.00258475087
2016-09-121859.001859.001822.001839.00403739697
2016-09-091873.001873.001853.001853.00114212092
2016-09-081878.001878.001860.001864.00378705160
2016-09-071872.001872.001862.001866.007791456795
2016-09-061858.001870.001850.001870.005398676
2016-09-051866.001867.001840.001867.00437805587
2016-09-021866.001866.001841.001850.00277513137
2016-09-011850.001860.001841.001856.00477882867
2016-08-311869.001869.001850.001850.00196364431
2016-08-301883.001883.001859.001863.00141263464
2016-08-291875.001875.001858.001873.0057106591
2016-08-261860.001866.001848.001862.00256475934
2016-08-251846.001857.001841.001848.00176325299
2016-08-241847.001847.001836.001840.00114209825
2016-08-231835.001847.001818.001847.00160293085
2016-08-221866.001866.001818.001833.00259474903
2016-08-191844.001851.001840.001847.00165304826
2016-08-181857.001857.001834.001835.0012532306112
2016-08-171862.001862.001846.001855.00516954171
2016-08-161874.001875.001850.001853.00250465578
2016-08-151890.001890.001861.001875.00400750723
2016-08-121894.001894.001833.001883.0013072413372
2016-08-101860.001864.001851.001864.00171317375
2016-08-091850.001858.001850.001858.00152281355
2016-08-081852.001857.001845.001857.007111315372
2016-08-051870.001870.001852.001857.00271504768
2016-08-041861.001869.001860.001869.00405754209
2016-08-031883.001883.001854.001865.00379707662
2016-08-021889.001889.001865.001874.0015012807326
2016-08-011866.001893.001866.001879.0027625164345
2016-07-291895.001910.001878.001901.001101920903611
2016-07-281884.001909.001874.001909.0042027894995
2016-07-271874.001895.001874.001881.0010702024166
2016-07-261894.001894.001878.001889.006551236325
2016-07-251893.001893.001862.001885.0015432897480
2016-07-221900.001900.001850.001882.005491029902
2016-07-211895.001896.001882.001895.00184348278
2016-07-201893.001899.001867.001895.0023424434372
2016-07-191890.001900.001870.001884.00160300448
2016-07-151899.001946.001880.001880.009721844315
2016-07-141890.001893.001880.001889.00383722726
2016-07-131907.001930.001860.001880.0031926042536
2016-07-121915.001915.001875.001907.008821680810
2016-07-111851.001903.001851.001900.0011382144822
2016-07-081858.001878.001850.001854.0067124404
2016-07-071889.001891.001838.001875.0022404132485
2016-07-061878.001883.001850.001866.009541781843
2016-07-051888.001895.001868.001878.0013772592875
2016-07-041897.001897.001838.001885.0032486090860
2016-07-011878.001880.001863.001879.00301562605
2016-06-301850.001884.001840.001872.0012562342698
2016-06-291835.001842.001810.001837.001438226208291
2016-06-281757.001838.001732.001795.0010891942232
2016-06-271762.001841.001750.001756.0044457856707
2016-06-241842.001863.001700.001801.0023694181208
2016-06-231871.001871.001824.001841.0018633437509
2016-06-221882.001882.001855.001855.00198369588
2016-06-211857.001880.001850.001880.005911103911
2016-06-201870.001873.001857.001871.0011122078109
2016-06-171850.001877.001850.001876.00212393486
2016-06-161865.001894.001851.001851.0011822197575
2016-06-151899.001900.001880.001900.006891299308
2016-06-141899.001900.001893.001899.00273518331
2016-06-131903.001920.001900.001915.0028495421730
2016-06-101935.001940.001922.001935.0053102494
2016-06-091936.001940.001923.001935.00138266961
2016-06-081934.001942.001925.001942.00291563479
2016-06-071940.001940.001930.001930.00180347927
2016-06-061940.001944.001934.001940.0010992131603
2016-06-031944.001945.001936.001936.0060116646
2016-06-021930.001955.001919.001930.009381822447
2016-06-011939.001940.001920.001930.00218419862
2016-05-311931.001949.001915.001930.00794215295052
2016-05-301950.001950.001906.001906.0027335238095
2016-05-271958.001958.001927.001955.006551272242
2016-05-261953.001959.001947.001959.008491658980
2016-05-251953.001957.001920.001950.00422816585

   ※ 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