[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 
2017-08-161781.001781.001775.001775.0023556
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
2016-12-081650.001650.001646.001646.006491069269
2016-12-071633.001633.001633.001633.006097980
2016-12-061652.001652.001625.001625.0010331687537
2016-12-051618.001655.001618.001635.00238386244
2016-12-021651.001651.001651.001651.002134671
2016-12-011651.001670.001651.001661.00350582647
2016-11-301650.001654.001643.001654.00470774431
2016-11-291646.001650.001646.001650.002744475
2016-11-281642.001646.001639.001646.0012832104659
2016-11-251623.001646.001623.001638.0017332841701
2016-11-241628.001632.001622.001631.00293477318
2016-11-221624.001624.001620.001622.002642170
2016-11-211607.001620.001607.001614.006571063091
2016-11-181582.001607.001582.001607.00193308738
2016-11-171570.001603.001490.001600.0017752784926
2016-11-161580.001597.001580.001593.00309490315
2016-11-151565.001565.001565.001565.0070109550
2016-11-141560.001575.001560.001567.00578906790
2016-11-111597.001597.001553.001555.005079625
2016-11-101587.001587.001547.001550.00211328817
2016-11-091565.001565.001480.001480.00506762720
2016-11-081551.001553.001550.001551.001766027390460
2016-11-071562.001565.001547.001552.00358554744
2016-11-041563.001583.001533.001540.00131202029
2016-11-021551.001589.001550.001563.004976125
2016-11-011575.001594.001575.001580.0057919
2016-10-311575.001579.001575.001577.002031507
2016-10-281571.001597.001553.001575.00238373421
2016-10-271594.001595.001570.001570.002031659
2016-10-261583.001584.001571.001573.003047307
2016-10-251575.001575.001563.001566.00338529777
2016-10-241565.001565.001551.001555.0076118268
2016-10-211552.001564.001543.001557.001218605
2016-10-201543.001552.001543.001552.004569733
2016-10-191516.001543.001516.001543.00913850
2016-10-181534.001542.001515.001541.005786646
2016-10-171558.001558.001533.001538.002741840
2016-10-141557.001557.001527.001532.002944501
2016-10-131539.001556.001527.001533.002944495
2016-10-121548.001548.001526.001539.0024833819702
2016-10-111559.001559.001532.001548.0092143158
2016-10-071541.001556.001539.001539.0073112562
2016-10-061545.001547.001545.001547.001523189
2016-10-051543.001558.001543.001544.00280434344
2016-10-041544.001544.001540.001542.003249344
2016-10-031556.001556.001530.001530.005686329
2016-09-301555.001557.001511.001533.002437050
2016-09-291562.001564.001543.001544.00110171869
2016-09-281564.001564.001543.001551.002741807
2016-09-271534.001548.001529.001548.001319911
2016-09-261549.001557.001535.001547.003655677
2016-09-231524.001555.001523.001549.00101156347
2016-09-211534.001550.001522.001549.005381528
2016-09-201522.001527.001495.001511.0090136252
2016-09-161511.001528.001511.001528.003350108
2016-09-151490.001502.001480.001499.00118175827
2016-09-141518.001520.001509.001509.00375568879
2016-09-131520.001525.001520.001525.0085129222
2016-09-121510.001530.001510.001520.004365344
2016-09-091536.001538.001535.001538.002030720
2016-09-081549.001549.001525.001540.0078119895
2016-09-071540.001545.001517.001545.00166252739
2016-09-061543.001545.001521.001544.001523005
2016-09-051530.001542.001530.001536.00229351891
2016-09-021520.001529.001520.001529.002335009
2016-09-011489.001519.001489.001519.00123183863
2016-08-311500.001513.001420.001513.00623929903
2016-08-301498.001501.001476.001476.00257385000
2016-08-291504.001506.001504.001504.00433651392
2016-08-261520.001520.001483.001494.001827107
2016-08-251513.001514.001508.001508.00407614375
2016-08-241513.001513.001513.001513.001725721
2016-08-231511.001511.001477.001480.001116408
2016-08-221490.001492.001489.001489.001826811
2016-08-191516.001516.001477.001479.004363817
2016-08-181511.001511.001486.001486.0096143574
2016-08-171489.001513.001489.001511.005379863
2016-08-161541.001541.001498.001499.00103154688
2016-08-151546.001546.001501.001501.00271408347
2016-08-121550.001550.001550.001550.004569750
2016-08-101508.001521.001508.001521.0046046

   ※ 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