[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 
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
2016-05-241950.001957.001942.001954.007351435548
2016-05-231965.001965.001940.001959.0035396869112
2016-05-201958.001960.001940.001960.0010922138348
2016-05-191965.001965.001920.001955.005241021460
2016-05-181929.001934.001918.001926.0012292364917
2016-05-171954.001971.001930.001936.0010061948879
2016-05-161944.001944.001942.001944.0064124359
2016-05-131930.001943.001925.001933.00489944095
2016-05-121943.001949.001925.001932.0034546666561
2016-05-111988.001988.001938.001943.0019873868766
2016-05-101978.002007.001940.001988.0012292407807
2016-05-091943.001956.001943.001956.008501658637
2016-05-061950.001988.001944.001951.00308603377
2016-05-021970.001970.001927.001928.00610011899437
2016-04-281988.002037.001930.001947.00850916825145
2016-04-271996.002007.001955.001959.0056448111104286
2016-04-262010.002040.001983.001985.0087206174330503
2016-04-251987.001999.001974.001999.00375746413
2016-04-221950.001970.001942.001970.00311608395
2016-04-211911.001942.001911.001942.005851123275
2016-04-201928.001928.001909.001909.0011232155614
2016-04-191918.001920.001908.001908.0016593167282
2016-04-181949.001949.001903.001903.00821215694208
2016-04-151951.001955.001936.001955.00148288216
2016-04-141952.001952.001936.001951.00159308192
2016-04-131940.001959.001937.001937.00334649212
2016-04-121945.001945.001933.001944.00304591027
2016-04-111942.001946.001901.001946.00445849516
2016-04-081949.001949.001917.001925.0030605889816
2016-04-071950.001994.001921.001932.005044497218694
2016-04-061951.001958.001920.001949.00228442249
2016-04-051939.001952.001904.001948.00249480610
2016-04-041910.001944.001900.001921.0010421992491
2016-04-011918.001918.001884.001917.0026825102823
2016-03-311927.001998.001905.001919.0027035260906
2016-03-301912.001920.001912.001920.00344658198
2016-03-291935.001935.001903.001913.00313604536
2016-03-281918.001918.001903.001903.007981526754
2016-03-251920.001920.001904.001910.00135258366
2016-03-241954.001954.001904.001913.008431618313
2016-03-231940.001950.001939.001939.00235456415
2016-03-221905.001938.001900.001936.008011543012
2016-03-181899.001903.001890.001903.00383726407
2016-03-171906.001907.001899.001899.00152289344
2016-03-161903.001903.001866.001900.0011742227179
2016-03-151924.001924.001880.001903.008011528128
2016-03-141924.001924.001872.001903.00506962319
2016-03-111889.001900.001876.001890.00237447047
2016-03-101889.001893.001887.001889.00169319606
2016-03-091896.001896.001865.001876.00164307696
2016-03-081865.001899.001865.001893.007951501223
2016-03-071887.001887.001840.001863.0010101878703
2016-03-041896.001926.001857.001865.0021504042086
2016-03-031894.001922.001880.001889.0013812624785
2016-03-021900.001915.001891.001915.0011412168697
2016-03-011890.001908.001878.001897.00410774332
2016-02-291900.001911.001890.001890.0011122113028
2016-02-261909.001931.001890.001906.0012582396175
2016-02-251841.001910.001841.001910.005581051585
2016-02-241859.001879.001809.001879.00435802672
2016-02-231868.001868.001837.001845.0024234465731
2016-02-221859.001864.001843.001851.0011762179597
2016-02-191785.001850.001780.001850.008461531788
2016-02-181820.001837.001797.001802.00184334606
2016-02-171808.001839.001801.001811.0015032744321
2016-02-161808.001860.001803.001838.009631774786
2016-02-151841.001850.001770.001803.0031085561283
2016-02-121720.001803.001710.001802.008381461103
2016-02-101822.001822.001725.001755.0019423479919
2016-02-091827.001843.001794.001795.009761769742
2016-02-081830.001851.001820.001838.006131124192
2016-02-051880.001880.001826.001829.00409755615
2016-02-041850.001873.001829.001854.00530985173
2016-02-031800.001850.001781.001850.0013152372438
2016-02-021889.001890.001817.001830.0032786081261
2016-02-011958.001960.001840.001878.0051449902296
2016-01-291707.001798.001702.001745.0012592207554
2016-01-281725.001725.001690.001707.008431436702
2016-01-271700.001717.001700.001717.009091551935
2016-01-261696.001700.001679.001700.00269454846
2016-01-251690.001690.001653.001680.007651274097
2016-01-221683.001690.001639.001659.009851633496
2016-01-211663.001694.001625.001694.0011001808519
2016-01-201712.001718.001650.001653.0036416116203
2016-01-191738.001738.001653.001673.0049078208394
2016-01-181729.001730.001711.001728.00353610090
2016-01-151725.001732.001700.001700.00447765020
2016-01-141729.001729.001691.001720.009581629109
2016-01-131727.001743.001720.001720.00349602527
2016-01-121699.001718.001690.001718.0015872687898
2016-01-081728.001728.001699.001699.0024664213392
2016-01-071740.001740.001714.001720.009121570335
2016-01-061734.001751.001725.001731.0012992260133
2016-01-051786.001786.001718.001730.00658611367833
2016-01-041783.001789.001760.001782.005911045415
2015-12-301764.001765.001753.001765.00294518008
2015-12-291783.001783.001757.001761.006111079838
2015-12-281798.001799.001747.001757.0056249961899
2015-12-251762.001762.001745.001751.0017102998635
2015-12-241770.001770.001748.001755.0029455169249
2015-12-221778.001779.001751.001761.009071591507
2015-12-211777.001777.001735.001755.0012082130587
2015-12-181742.001766.001734.001766.0011091946619
2015-12-171730.001740.001711.001740.00369633316
2015-12-161719.001720.001708.001712.00217371059
2015-12-151743.001743.001696.001700.0020183445480
2015-12-141720.001743.001712.001721.00488838220
2015-12-111743.001745.001720.001725.008021383901
2015-12-101750.001750.001729.001737.00327567210
2015-12-091757.001757.001741.001746.00258449742
2015-12-081757.001757.001737.001755.008741530193
2015-12-071762.001762.001749.001749.0018893314954
2015-12-041755.001759.001750.001759.00157275613
2015-12-031765.001765.001720.001756.006651155176

   ※ 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