[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 
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
2016-08-091533.001533.001509.001509.0080122059
2016-08-081515.001515.001506.001506.00812097
2016-08-051509.001509.001500.001503.0079119050
2016-08-041552.001552.001500.001518.00147222917
2016-08-031577.001577.001519.001519.009521457243
2016-08-021587.001587.001551.001551.00394614315
2016-08-011586.001586.001550.001567.001421924
2016-07-291551.001556.001539.001556.0082126685
2016-07-281555.001555.001551.001551.0069107159
2016-07-271546.001573.001546.001570.00242375377
2016-07-261576.001578.001544.001570.00189293960
2016-07-251593.001593.001575.001575.00711077
2016-07-221593.001593.001575.001576.00711087
2016-07-211593.001599.001588.001588.00277440558
2016-07-201582.001590.001581.001588.00192304667
2016-07-191527.001582.001527.001582.00363565934
2016-07-151570.001570.001547.001557.0085132522
2016-07-141528.001570.001528.001570.0095148710
2016-07-131581.001581.001548.001566.003250249
2016-07-121561.001561.001556.001556.001523365
2016-07-111553.001553.001506.001535.00110168405
2016-07-081509.001509.001495.001496.00129192988
2016-07-071522.001525.001496.001496.003248269
2016-07-061533.001537.001511.001511.002334860
2016-07-051536.001536.001522.001533.002436832
2016-07-041527.001533.001527.001532.001116808
2016-07-011548.001548.001527.001527.004772507
2016-06-301502.001532.001500.001526.00107160565
2016-06-291537.001538.001491.001515.00274413668
2016-06-281456.001511.001456.001508.0069101133
2016-06-271466.001489.001466.001486.00521771487
2016-06-241566.001566.001369.001442.0018722702144
2016-06-231511.001535.001511.001535.0096146970
2016-06-221504.001545.001502.001532.00141212616
2016-06-211513.001522.001513.001522.00111168555
2016-06-201561.001561.001519.001520.006296122
2016-06-171500.001501.001493.001493.00258386922
2016-06-161563.001563.001480.001493.00297445368
2016-06-151534.001534.001520.001523.00104159075
2016-06-141560.001560.001515.001533.0011461758549
2016-06-131576.001576.001543.001560.00125195757
2016-06-101604.001604.001580.001580.004978527
2016-06-091610.001610.001583.001589.00149237174
2016-06-081600.001610.001600.001610.003454700
2016-06-0700
2016-06-061608.001608.001563.001599.00371588568
2016-06-031607.001607.001568.001568.00145228752
2016-06-021612.001612.001588.001595.00270433084
2016-06-011634.001634.001612.001612.002642162
2016-05-311609.001617.001603.001612.007271166846
2016-05-301626.001631.001603.001603.00188306021
2016-05-271613.001613.001604.001604.002438681
2016-05-261622.001623.001622.001622.0070113542
2016-05-251612.001614.001585.001597.00180286321
2016-05-241598.001598.001598.001598.0057990
2016-05-231626.001626.001580.001602.00282447586
2016-05-201593.001606.001588.001605.00106168881
2016-05-191606.001606.001606.001606.0058030
2016-05-181610.001610.001609.001609.00110177099
2016-05-171623.001623.001596.001610.00105169656
2016-05-161600.001602.001567.001601.0010451656697
2016-05-131596.001603.001596.001603.0069583
2016-05-121595.001606.001595.001606.00410656108
2016-05-111600.001600.001584.001599.00128204268
2016-05-101563.001600.001563.001600.00306485352
2016-05-091562.001562.001562.001562.005382786
2016-05-061558.001562.001555.001562.00114177304
2016-05-021564.001566.001550.001551.002031190
2016-04-281637.001654.001543.001571.0034295566165
2016-04-271659.001659.001632.001646.00187309501
2016-04-261648.001648.001631.001631.00711475
2016-04-251652.001652.001629.001632.00492810335
2016-04-221646.001649.001623.001649.0070114648
2016-04-211647.001647.001640.001643.0086141234
2016-04-201605.001617.001605.001613.009701567735
2016-04-191602.001606.001596.001598.00219350791
2016-04-181593.001600.001583.001583.001523861
2016-04-151600.001600.001586.001586.002336739
2016-04-141593.001600.001593.001600.003047941
2016-04-131556.001568.001556.001568.00501779568
2016-04-121553.001553.001550.001550.00115178391
2016-04-111576.001576.001549.001549.006297400
2016-04-081538.001548.001537.001548.00187287565
2016-04-071570.001570.001541.001541.003859560
2016-04-061517.001540.001517.001540.00164249774
2016-04-051612.001612.001550.001559.00348547343
2016-04-041603.001603.001580.001580.009211467728
2016-04-011648.001648.001585.001587.0010191630629
2016-03-311636.001648.001615.001636.0081132572
2016-03-301648.001648.001648.001648.0034944
2016-03-291616.001650.001616.001636.0083135718
2016-03-281615.001634.001615.001619.002438879
2016-03-251620.001620.001606.001618.003251800
2016-03-241607.001620.001605.001606.002438792
2016-03-231605.001639.001605.001607.005690324
2016-03-221605.001623.001598.001623.00307492180
2016-03-181608.001608.001598.001598.00119190482
2016-03-171610.001620.001610.001610.001524180
2016-03-161591.001607.001591.001607.0069109922
2016-03-151640.001640.001597.001601.0016222605090
2016-03-141640.001640.001630.001630.008761436319
2016-03-111590.001633.001590.001633.0010141652762
2016-03-101609.001609.001585.001585.00122194104
2016-03-091600.001600.001593.001599.00162258445
2016-03-081617.001618.001600.001616.0010391679075
2016-03-071638.001638.001625.001629.001829317
2016-03-041625.001625.001625.001625.00167271375
2016-03-031590.001646.001590.001607.00613983839
2016-03-021592.001600.001592.001595.001015974
2016-03-011591.001592.001565.001565.0095149683
2016-02-291603.001614.001580.001580.00403645028
2016-02-261594.001603.001590.001590.00542865694
2016-02-251547.001579.001547.001570.0016572570708
2016-02-241537.001537.001531.001537.005076781
2016-02-231550.001556.001549.001549.00134207714
2016-02-221537.001574.001537.001550.00278435233
2016-02-191569.001569.001538.001557.00120186958
2016-02-181581.001581.001550.001550.0089139464
2016-02-171550.001569.001525.001525.00272420763
2016-02-161560.001587.001560.001563.0069457
2016-02-151508.001599.001508.001580.007431157634
2016-02-121520.001520.001454.001468.0011391699979
2016-02-101585.001585.001512.001536.0013552078652
2016-02-091617.001617.001586.001592.0013942228251
2016-02-081623.001665.001623.001665.00250407734
2016-02-051644.001647.001630.001633.0016962785573
2016-02-041675.001675.001665.001666.00293489198
2016-02-031699.001699.001675.001692.005961006440
2016-02-021702.001726.001701.001723.00398680974
2016-02-011731.001731.001658.001718.00208355599
2016-01-291660.001747.001627.001694.00409685196
2016-01-281655.001655.001631.001631.0064104581
2016-01-271650.001650.001615.001615.0078126145
2016-01-261620.001620.001600.001605.006771088294
2016-01-251646.001646.001610.001613.007111158866
2016-01-221538.001597.001531.001583.007421155814
2016-01-211573.001586.001531.001531.008381304453
2016-01-201628.001628.001573.001573.0015752523403
2016-01-191630.001630.001614.001627.00451732522
2016-01-181621.001640.001603.001631.007671245097
2016-01-151636.001637.001632.001632.00339554321
2016-01-141676.001676.001610.001627.0014292332683
2016-01-131647.001664.001647.001664.00182301565
2016-01-121669.001678.001631.001632.0023663913005
2016-01-081699.001705.001674.001678.0017202899422
2016-01-071700.001717.001688.001695.0022673845453
2016-01-061718.001722.001700.001710.0012362113757
2016-01-051741.001741.001713.001721.006491120265
2016-01-041760.001760.001719.001720.0015982761298
2015-12-301756.001760.001756.001760.00550966632
2015-12-291746.001750.001731.001749.00165288146
2015-12-281830.001830.001720.001735.00658611438948
2015-12-251800.001800.001685.001783.0012692222410
2015-12-241790.001796.001718.001760.0014922629053
2015-12-221750.001752.001731.001750.00248433976
2015-12-211743.001743.001707.001731.0016432837854
2015-12-181742.001797.001742.001751.007641358999
2015-12-171725.001774.001725.001755.00273478224
2015-12-161724.001724.001720.001724.00151260292
2015-12-151730.001730.001688.001710.0013842363020
2015-12-141726.001758.001710.001733.006081047932
2015-12-111774.001774.001726.001730.00134234130
2015-12-101753.001774.001720.001726.006231082702
2015-12-091762.001766.001741.001753.00363636770
2015-12-081780.001780.001767.001767.00145256400
2015-12-071776.001780.001761.001780.005691005106
2015-12-041766.001770.001746.001761.0013752418197
2015-12-031766.001782.001766.001778.00117207467
2015-12-021780.001780.001765.001769.0042907576701

   ※ 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