[1477 東証] iシェアーズ MSCI 日本株最小分散 ETF 日足 時系列データ

[1477 東証] iシェアーズ MSCI 日本株最小分散 ETF
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131958.001958.001957.001957.0023915
2017-12-121951.001969.001951.001969.00150295195
2017-12-111965.001969.001940.001969.002854921
2017-12-081950.001969.001950.001965.00713695
2017-12-071936.001948.001932.001940.002140683
2017-12-061911.001923.001911.001911.00125238911
2017-12-051945.001945.001906.001932.003261745
2017-12-041964.001964.001934.001945.004893586
2017-12-011959.001959.001923.001924.002446901
2017-11-301911.001932.001911.001919.00265508643
2017-11-291893.001914.001893.001914.00294561209
2017-11-281893.001906.001893.001895.003362808
2017-11-271891.001909.001891.001895.001936098
2017-11-241874.001898.001874.001896.0013502558876
2017-11-221884.001900.001884.001893.003566257
2017-11-211888.001908.001888.001898.00365690112
2017-11-201897.001897.001884.001896.004075848
2017-11-171895.001897.001890.001897.00313593084
2017-11-161913.001913.001877.001912.006191174697
2017-11-151899.001902.001873.001873.007001318179
2017-11-141911.001913.001905.001905.003362997
2017-11-131920.001926.001911.001926.0055105757
2017-11-101935.001938.001919.001919.0078150794
2017-11-091928.001961.001928.001930.0011482230437
2017-11-081908.001958.001908.001928.0055105896
2017-11-071908.001953.001908.001928.0024274734999
2017-11-061919.001947.001918.001918.0053102574
2017-11-021914.001919.001905.001919.005095556
2017-11-011881.001940.001881.001912.00345662427
2017-10-311880.001910.001880.001881.003260489
2017-10-301882.001922.001882.001894.00183347943
2017-10-271881.001903.001881.001903.0062117433
2017-10-261862.001895.001862.001881.00339641717
2017-10-251889.001902.001889.001902.003260604
2017-10-241890.001910.001889.001889.009211746095
2017-10-231893.001940.001890.001890.0013592578437
2017-10-201863.001890.001863.001890.00400752623
2017-10-191866.001893.001866.001873.00222417801
2017-10-181857.001885.001856.001856.00198371571
2017-10-171862.001879.001862.001879.002342861
2017-10-161862.001880.001855.001880.009771832341
2017-10-131843.001873.001843.001873.00278518063
2017-10-121832.001853.001832.001843.00291535691
2017-10-111836.001851.001830.001851.00188346111
2017-10-101839.001839.001836.001836.003768040
2017-10-061838.001838.001823.001837.00162297580
2017-10-051837.001840.001837.001838.0015052766421
2017-10-041823.001823.001811.001811.0047268
2017-10-031809.001818.001809.001818.00258468741
2017-10-021809.001809.001803.001803.002239743
2017-09-291809.001809.001803.001809.001934315
2017-09-281806.001806.001806.001806.001628896
2017-09-271808.001818.001804.001818.00117211923
2017-09-261817.001817.001800.001800.00266478930
2017-09-251807.001815.001795.001815.00471849504
2017-09-221783.001783.001783.001783.00100178300
2017-09-211801.001804.001795.001795.003054023
2017-09-201792.001801.001789.001801.009061627726
2017-09-191795.001800.001795.001800.0077138515
2017-09-151795.001795.001795.001795.0011795
2017-09-141795.001795.001783.001794.0058962
2017-09-131779.001780.001773.001777.00164291895
2017-09-121780.001780.001771.001771.002747866
2017-09-111768.001768.001768.001768.0080141440
2017-09-081767.001767.001766.001766.003052981
2017-09-071750.001750.001750.001750.003561250
2017-09-061751.001751.001750.001750.004985798
2017-09-051768.001768.001751.001751.0023519
2017-09-041768.001768.001760.001760.0047056
2017-09-011768.001768.001768.001768.0011768
2017-08-311762.001762.001762.001762.001017620
2017-08-301775.001775.001775.001775.001017750
2017-08-291735.001779.001735.001769.00341594526
2017-08-281764.001764.001746.001749.0047023
2017-08-251760.001760.001745.001745.004070275
2017-08-241765.001765.001752.001752.00814069
2017-08-231766.001766.001760.001760.0058824
2017-08-221765.001765.001745.001758.00175307235
2017-08-211750.001774.001750.001770.00915898
2017-08-181763.001763.001762.001762.001119387
2017-08-171781.001781.001780.001781.00348619787
2017-08-161781.001781.001775.001775.0023556
2017-08-1500
2017-08-141780.001780.001762.001762.0047102
2017-08-101807.001807.001770.001770.0073131532
2017-08-091789.001797.001770.001770.005394689
2017-08-0800
2017-08-071792.001802.001789.001791.00254454962
2017-08-041805.001810.001802.001802.0099178782
2017-08-031810.001819.001801.001808.005811052543
2017-08-021792.001813.001778.001810.0017213094913
2017-08-011780.001792.001780.001792.0016402919320
2017-07-311793.001793.001769.001769.00104186424
2017-07-281770.001770.001770.001770.0011770
2017-07-271794.001794.001770.001770.00145257880
2017-07-261776.001799.001761.001761.002239183
2017-07-251770.001775.001770.001772.00364645557
2017-07-241792.001792.001760.001785.00317562408
2017-07-211786.001786.001781.001781.00179319169
2017-07-201775.001815.001775.001800.0089158618
2017-07-191796.001813.001779.001813.00306545331
2017-07-181800.001800.001778.001796.00139247527
2017-07-141801.001816.001800.001816.005681022483
2017-07-131778.001819.001778.001817.00121218902
2017-07-121777.001786.001770.001786.0021903885566
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-061814.001814.001814.001814.001018140
2017-07-051809.001811.001805.001811.0062111926
2017-07-041789.001810.001789.001792.00244437260
2017-07-031812.001820.001812.001820.003258072
2017-06-301812.001813.001812.001813.0047251
2017-06-291805.001821.001805.001821.0096173465
2017-06-281786.001803.001786.001802.00365657642
2017-06-271786.001786.001786.001786.00300535800
2017-06-261800.001820.001800.001801.0089160237
2017-06-231820.001820.001792.001820.001425431
2017-06-2200
2017-06-211820.001820.001790.001820.0059107179
2017-06-201800.001820.001800.001820.009621741588
2017-06-191795.001796.001795.001796.0061109496
2017-06-161800.001800.001790.001790.001425140
2017-06-151766.001805.001766.001781.009951769885
2017-06-141792.001800.001792.001800.004784385
2017-06-131793.001793.001793.001793.0011793
2017-06-121792.001794.001792.001794.00171306454
2017-06-091758.001798.001758.001793.00169303215
2017-06-081784.001798.001757.001798.006051069451
2017-06-071785.001785.001779.001784.00814272
2017-06-061790.001790.001789.001789.003766228
2017-06-051796.001796.001779.001790.00100179050
2017-06-021770.001805.001769.001798.001263522757830
2017-06-011768.001768.001758.001758.002238790
2017-05-311764.001765.001738.001761.006561149300
2017-05-301764.001764.001750.001750.001119318
2017-05-291774.001774.001761.001770.0058841
2017-05-261772.001773.001744.001766.007691357317
2017-05-251756.001775.001754.001775.006371124051
2017-05-241750.001756.001750.001756.00239418676
2017-05-231748.001748.001748.001748.0035244
2017-05-221758.001758.001742.001748.0021953839992
2017-05-191767.001767.001742.001745.0081141817
2017-05-181760.001760.001737.001760.0023534138592
2017-05-171760.001760.001759.001760.004579199
2017-05-161757.001767.001751.001760.00414729388
2017-05-151740.001765.001738.001758.009791714949
2017-05-121754.001754.001739.001754.003866441
2017-05-111752.001753.001752.001753.0066115682
2017-05-101746.001751.001731.001751.00259451989
2017-05-091724.001740.001724.001735.00287499104
2017-05-081720.001735.001719.001733.0015992755463
2017-05-021701.001710.001698.001705.00195332304
2017-05-011709.001709.001689.001699.0013222236769
2017-04-281685.001700.001678.001692.00229386993
2017-04-271699.001699.001698.001698.003762857
2017-04-261699.001699.001695.001698.001322080
2017-04-251685.001690.001672.001683.0024594154041
2017-04-241666.001685.001665.001685.00139232373
2017-04-211659.001667.001656.001660.0075124559
2017-04-201668.001668.001655.001657.00117194919
2017-04-191660.001669.001659.001659.00341566129
2017-04-181657.001667.001657.001667.004269702
2017-04-171648.001650.001648.001650.00140230939
2017-04-141659.001659.001637.001637.00284468768
2017-04-131666.001666.001650.001654.0092152261
2017-04-121662.001676.001660.001666.003964822
2017-04-111676.001682.001663.001682.0067112111
2017-04-101669.001679.001669.001677.00170284146
2017-04-071685.001685.001654.001669.00256425821
2017-04-061684.001684.001658.001658.0084139931
2017-04-0500
2017-04-041665.001692.001663.001684.0012332058876
2017-04-031693.001693.001679.001679.002745563
2017-03-311711.001711.001692.001692.0097165212
2017-03-301692.001700.001692.001698.001830513
2017-03-291702.001715.001695.001715.003966440
2017-03-281707.001707.001685.001690.004779512
2017-03-271680.001695.001671.001676.00173290614
2017-03-241677.001698.001677.001688.005694118
2017-03-231668.001680.001667.001679.00188315375
2017-03-221675.001694.001674.001674.00178299687
2017-03-211703.001705.001693.001693.0018773192362
2017-03-171699.001703.001699.001703.004169699
2017-03-161700.001710.001700.001710.001220429
2017-03-151710.001710.001704.001705.004678625
2017-03-141700.001716.001700.001707.005390686
2017-03-131685.001715.001685.001710.00189323405
2017-03-101707.001707.001689.001696.00171290066
2017-03-091685.001685.001685.001685.0023370
2017-03-081681.001692.001670.001692.003660526
2017-03-071688.001697.001684.001684.00290489759
2017-03-061681.001688.001680.001688.00108181596
2017-03-031678.001699.001678.001681.00167280504
2017-03-021718.001718.001682.001694.00549932821
2017-03-011680.001680.001675.001678.002033569
2017-02-281710.001710.001680.001680.002135637
2017-02-271665.001673.001665.001670.003761671
2017-02-241678.001682.001677.001677.001525188
2017-02-231688.001688.001669.001671.00117197158
2017-02-221673.001680.001668.001670.00317530360
2017-02-211657.001677.001657.001677.0081134622
2017-02-201666.001674.001657.001657.00126209344
2017-02-171668.001676.001660.001660.0060100180
2017-02-161668.001679.001668.001677.002643408
2017-02-151699.001699.001670.001670.002440551
2017-02-141690.001690.001685.001685.00204344250
2017-02-131691.001691.001691.001691.00104175864
2017-02-101668.001675.001668.001675.00610029
2017-02-091658.001658.001649.001649.00366606660
2017-02-081673.001673.001657.001657.004981588
2017-02-071668.001668.001654.001667.00223371677
2017-02-061696.001697.001676.001680.00387655425
2017-02-031694.001694.001694.001694.001016940
2017-02-021692.001696.001676.001676.0078131491
2017-02-011707.001707.001686.001700.00108183613
2017-01-311701.001706.001691.001691.004779919
2017-01-301701.001716.001701.001716.00155264483
2017-01-271742.001742.001725.001725.0090156186
2017-01-261735.001735.001702.001702.0060104027
2017-01-251727.001727.001685.001685.00140239340
2017-01-241740.001740.001690.001690.005595462
2017-01-231750.001750.001695.001700.00261446085
2017-01-201710.001710.001710.001710.00172294120
2017-01-191714.001714.001704.001707.00391668118
2017-01-181709.001765.001685.001685.0011762056697
2017-01-171721.001721.001685.001697.00545932692
2017-01-161730.001730.001730.001730.0011730
2017-01-131724.001724.001716.001720.006811170038
2017-01-121743.001743.001716.001716.00346595483
2017-01-111747.001747.001723.001724.0013622353548
2017-01-101763.001763.001747.001747.00453794175
2017-01-061741.001749.001730.001740.00236410811
2017-01-051733.001748.001731.001748.00316548984
2017-01-041715.001735.001715.001735.00243420604
2016-12-301690.001700.001690.001700.0062104790
2016-12-291725.001725.001698.001698.00321546964
2016-12-281725.001725.001724.001725.00407701838
2016-12-271727.001730.001725.001730.00242418082
2016-12-261731.001733.001716.001733.009861705256
2016-12-221716.001720.001715.001715.009431619687
2016-12-211744.001744.001717.001720.0013662356084
2016-12-201726.001733.001726.001733.00108186821
2016-12-191728.001730.001720.001720.00478822325
2016-12-161725.001725.001720.001721.00232399728
2016-12-151719.001724.001708.001720.0038966712569
2016-12-141720.001720.001696.001715.00104176696
2016-12-131683.001719.001683.001719.00298506816
2016-12-121690.001693.001677.001683.009821652504
2016-12-091660.001670.001660.001665.0016052673744

   ※ 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