[1478 東証] iシェアーズ MSCI ジャパン高配当利回り ETF 日足 時系列データ

[1478 東証] iシェアーズ MSCI ジャパン高配当利回り ETF
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-251942.001950.001935.001950.0011322203610
2017-04-241932.001942.001920.001930.0010822097381
2017-04-211893.001918.001893.001918.0064121628
2017-04-201904.001904.001889.001892.00289548160
2017-04-191909.001909.001881.001885.0011872240537
2017-04-181923.001923.001888.001891.006081159572
2017-04-171884.001904.001874.001883.0011822234545
2017-04-141889.001889.001881.001882.008351573611
2017-04-131905.001905.001875.001893.0022504242365
2017-04-121929.001929.001878.001909.0015853015736
2017-04-111939.001939.001916.001923.0012202347367
2017-04-101950.001950.001933.001934.00314609502
2017-04-071932.001949.001910.001923.0015783035959
2017-04-061941.001941.001906.001912.0032236197759
2017-04-051981.001981.001921.001939.0011042151276
2017-04-041966.001966.001934.001941.007871532745
2017-04-031961.001979.001955.001966.00188368985
2017-03-311975.001983.001956.001956.00299587822
2017-03-301990.002006.001973.001973.00421839010
2017-03-291977.001986.001960.001976.00139273297
2017-03-281965.001973.001965.001973.00106208602
2017-03-271970.001970.001949.001967.008621686068
2017-03-241966.001974.001964.001972.00135265831
2017-03-231986.001986.001948.001966.0012432434931
2017-03-221985.001990.001949.001959.0013922734771
2017-03-212003.002007.001998.001998.0021054215268
2017-03-172010.002011.002003.002003.00445894558
2017-03-162022.002022.002009.002012.00288581136
2017-03-152011.002022.001999.002022.00339681074
2017-03-142038.002038.001995.002012.0049719958606
2017-03-132017.002022.002010.002010.0019633958899
2017-03-101989.002017.001988.002011.005931188955
2017-03-091984.001988.001982.001988.00162321649
2017-03-081977.001981.001973.001980.00248490992
2017-03-071981.001983.001972.001981.00178351134
2017-03-061986.001986.001972.001972.00478946054
2017-03-031985.002003.001968.001980.00377744364
2017-03-021973.002016.001973.001989.0022724544871
2017-03-011952.001968.001948.001968.0011732302032
2017-02-281968.001968.001948.001948.0085166807
2017-02-271972.001972.001938.001949.0015953120307
2017-02-241979.001979.001962.001970.00477938997
2017-02-231981.001981.001969.001975.007401462878
2017-02-221965.001978.001965.001976.00509910084986
2017-02-211964.001975.001962.001973.00490963618
2017-02-201964.001964.001956.001961.00189370042
2017-02-171969.001969.001956.001957.00183359564
2017-02-161971.001971.001956.001971.00290571063
2017-02-151970.001972.001950.001972.005961166411
2017-02-141970.001970.001960.001960.0081159313
2017-02-131969.001971.001959.001959.00236464589
2017-02-101940.001959.001936.001950.00440855372
2017-02-091944.001945.001921.001921.0015833054552
2017-02-081954.001954.001930.001949.00246477214
2017-02-071937.001955.001924.001933.00364705334
2017-02-061972.001972.001960.001968.00230452478
2017-02-031961.001969.001958.001965.00150294162
2017-02-021981.001991.001958.001959.00579211456449
2017-02-012011.002011.001955.001980.009471868943
2017-01-311990.001998.001976.001976.0013972765137
2017-01-302011.002011.001990.002005.008701741575
2017-01-272006.002025.002006.002018.008701752221
2017-01-261999.002009.001973.002006.0097193874
2017-01-251998.001998.001974.001980.0084166689
2017-01-241976.001998.001961.001961.005441070977
2017-01-231999.001999.001976.001981.0085168789
2017-01-201980.001999.001980.001999.00264527273
2017-01-192000.002000.001960.001960.008711718979
2017-01-181958.001974.001950.001974.008781717722
2017-01-172010.002010.001941.001967.009581891250
2017-01-162019.002019.001990.001995.009111819716
2017-01-132002.002021.001990.002011.0019243865659
2017-01-122020.002020.001991.001998.0010162028251
2017-01-112023.002023.002003.002018.0057114664
2017-01-102022.002025.002000.002000.005871184305
2017-01-062027.002027.002010.002016.0033496759493
2017-01-051998.002034.001998.002028.0025585191901
2017-01-041992.002020.001992.001996.0017073406237
2016-12-301987.001987.001961.001985.00479948936
2016-12-291996.001996.001967.001990.006881364988
2016-12-282008.002009.001992.002007.00217434968
2016-12-272010.002010.001971.002005.0012432481411
2016-12-262016.002016.002000.002001.00264530897
2016-12-221999.002010.001999.002010.00149298643
2016-12-212001.002027.002001.002010.0019503934570
2016-12-201991.002018.001991.002018.0022074414474
2016-12-191997.002009.001997.002001.00288577663
2016-12-162010.002019.001988.002019.005871180742
2016-12-151991.002010.001990.002010.00564911261735
2016-12-141985.001997.001971.001997.005281049991
2016-12-131965.001984.001960.001968.00433854098
2016-12-121970.001979.001968.001969.00598311793700
2016-12-091940.001969.001940.001959.0047849300560
2016-12-081943.001949.001929.001938.0022414353367
2016-12-071919.001919.001898.001917.008711668367
2016-12-061901.001919.001894.001895.00451856427
2016-12-051902.001927.001880.001883.0018853589861
2016-12-021952.001963.001921.001927.002614450776059
2016-12-011940.001956.001925.001945.0022994473993
2016-11-301917.001940.001917.001940.006821314484
2016-11-291921.001921.001917.001917.0011952294110
2016-11-281920.001924.001904.001924.00275527071
2016-11-251917.001922.001903.001913.0012882470473
2016-11-241872.001905.001871.001905.0027575222895
2016-11-221843.001875.001843.001851.009631783752
2016-11-211859.001864.001842.001864.009391745452
2016-11-181854.001864.001839.001859.006211154726
2016-11-171853.001853.001835.001835.00447824694
2016-11-161825.001850.001825.001850.007551389303
2016-11-151802.001830.001802.001825.00299544892
2016-11-141814.001815.001793.001802.00496899424
2016-11-111800.001833.001777.001785.00325590643
2016-11-101840.001840.001762.001777.007021255349
2016-11-091800.001811.001620.001700.0019163248525
2016-11-081780.001780.001770.001777.005394206
2016-11-071766.001771.001766.001771.0060106081
2016-11-041780.001780.001741.001742.0010661863081
2016-11-021800.001814.001777.001787.00524939043
2016-11-011818.001818.001800.001809.00471848490
2016-10-311823.001825.001783.001818.00400716635
2016-10-281784.001804.001784.001804.00359645476
2016-10-271775.001792.001775.001784.00101179685
2016-10-261788.001792.001780.001792.00185330922
2016-10-251780.001790.001780.001788.00410731011
2016-10-241775.001775.001760.001769.0064113184
2016-10-211775.001784.001752.001775.00323570789
2016-10-201764.001775.001760.001760.007791380659
2016-10-191760.001764.001752.001764.003561587
2016-10-181761.001768.001741.001768.00243426671
2016-10-171762.001762.001750.001761.006361120558
2016-10-141767.001767.001750.001756.00110193708
2016-10-131750.001763.001741.001751.0091159938
2016-10-121760.001760.001750.001750.00112196120
2016-10-111769.001770.001750.001760.00459810363
2016-10-071750.001755.001728.001752.00220382553
2016-10-061742.001769.001734.001749.0011942087822
2016-10-051722.001742.001721.001721.00276478200
2016-10-041724.001728.001721.001724.00232399981
2016-10-031725.001725.001713.001713.0030305218682
2016-09-301712.001728.001682.001711.009221565721
2016-09-291711.001730.001711.001712.00223382166
2016-09-281682.001698.001682.001698.00813472
2016-09-271686.001700.001679.001691.0010241729061
2016-09-261725.001725.001705.001710.00428732714
2016-09-231725.001730.001701.001726.00196338795
2016-09-211698.001724.001684.001724.00185313437
2016-09-201677.001695.001677.001692.00247414671
2016-09-161695.001695.001682.001694.00277469208
2016-09-151698.001699.001675.001678.00306517617
2016-09-141708.001711.001699.001699.00249424405
2016-09-131729.001729.001705.001711.00239408027
2016-09-121694.001709.001694.001707.007281241281
2016-09-091734.001735.001728.001728.0096165972
2016-09-081725.001740.001720.001729.00120206798
2016-09-071745.001745.001717.001717.00194335692
2016-09-061741.001749.001741.001747.00157274015
2016-09-051730.001753.001730.001742.0012062105121
2016-09-021728.001730.001725.001730.00369637664
2016-09-011725.001730.001710.001729.00232400195
2016-08-311707.001748.001707.001725.009681663867
2016-08-301708.001708.001700.001706.00197335345
2016-08-291682.001754.001682.001706.008381462086
2016-08-261681.001681.001655.001665.00529882312
2016-08-251685.001686.001683.001685.00546919245
2016-08-241685.001685.001675.001685.00122205284
2016-08-231711.001711.001665.001671.009251562970
2016-08-221677.001685.001677.001685.001728540
2016-08-191663.001680.001661.001680.00340566010
2016-08-181678.001682.001664.001664.00136227311
2016-08-171694.001694.001667.001685.0026534459475
2016-08-161680.001682.001661.001661.0083138997
2016-08-151726.001726.001656.001680.00363615023
2016-08-121730.001730.001675.001686.0012172069005
2016-08-101683.001683.001656.001669.00354590266
2016-08-091660.001687.001657.001687.00122204720
2016-08-081679.001679.001650.001650.00129214446
2016-08-051669.001669.001626.001639.002541741665321
2016-08-041649.001650.001627.001650.005386921
2016-08-031675.001676.001625.001629.004251069624435
2016-08-021694.001698.001663.001663.009831648717
2016-08-011691.001707.001665.001687.0017943027594
2016-07-291676.001690.001652.001690.00462775172
2016-07-281701.001701.001675.001675.005897665
2016-07-271704.001704.001680.001699.00159267651
2016-07-261696.001696.001677.001682.00159268203
2016-07-251728.001728.001703.001710.0080137183
2016-07-221729.001732.001699.001699.0098167436
2016-07-211706.001728.001699.001725.00416714940
2016-07-201705.001705.001699.001701.00404687022
2016-07-191691.001705.001687.001705.008531452227
2016-07-151683.001696.001667.001693.00542914648
2016-07-141645.001684.001645.001684.009411573341
2016-07-131677.001677.001646.001661.0010551755853
2016-07-121623.001665.001623.001642.006151015981
2016-07-111608.001620.001589.001616.006621065336
2016-07-081583.001609.001558.001564.0019353027635
2016-07-071602.001604.001569.001569.0020323194321
2016-07-061595.001602.001555.001602.0032335070854
2016-07-051612.001620.001605.001606.00321518298
2016-07-041625.001641.001597.001641.0012101963148
2016-07-011620.001631.001605.001628.00139225097
2016-06-301603.001620.001603.001619.00590946050
2016-06-291599.001600.001591.001600.00174278115
2016-06-281584.001598.001557.001594.007471185593
2016-06-271636.001636.001535.001590.0021553399111
2016-06-241674.001675.001532.001574.001091817061325
2016-06-231641.001658.001635.001658.00407669323
2016-06-221647.001648.001627.001636.0066108039
2016-06-211640.001647.001612.001647.0013592223965
2016-06-201631.001634.001624.001628.00202329416
2016-06-171589.001624.001589.001595.00989115806592
2016-06-161669.001669.001575.001610.001464823342440
2016-06-151655.001655.001619.001629.007901286057
2016-06-141654.001654.001609.001620.00656210594840
2016-06-131694.001700.001634.001634.001580526049244
2016-06-101718.001718.001682.001694.00105177326
2016-06-091731.001731.001690.001699.00429727785
2016-06-081717.001727.001690.001711.0011341929350
2016-06-071723.001723.001695.001703.0084143459
2016-06-061695.001696.001676.001693.0019033203909
2016-06-031729.001729.001690.001690.0012022042164
2016-06-021741.001741.001710.001716.0012452149895
2016-06-011754.001754.001735.001739.00291507666
2016-05-311745.001755.001742.001755.0011662037725
2016-05-301726.001744.001726.001744.004272993
2016-05-271750.001750.001723.001724.002034580
2016-05-261738.001752.001730.001752.00377658426
2016-05-251725.001727.001714.001720.0015042580810
2016-05-241724.001724.001697.001700.00157266715
2016-05-231730.001735.001688.001702.0023634029168
2016-05-201729.001729.001708.001715.00529905930
2016-05-191732.001732.001707.001718.00529905496
2016-05-181713.001732.001704.001706.007591306420
2016-05-171725.001733.001715.001716.002644837
2016-05-161713.001741.001708.001717.0012852206562
2016-05-131745.001745.001708.001713.00102175354
2016-05-121730.001738.001710.001726.00330568682
2016-05-111750.001761.001732.001734.00453790735
2016-05-101710.001740.001710.001740.005492804
2016-05-091723.001723.001692.001710.006901180882
2016-05-061734.001738.001699.001722.00513878114
2016-05-021716.001718.001679.001694.0048888226337
2016-04-281781.001803.001726.001735.007171247244
2016-04-271830.001830.001780.001787.00160287663
2016-04-261815.001815.001781.001794.0013612452275
2016-04-251840.001840.001803.001805.00209379842
2016-04-221808.001820.001795.001815.007351329922
2016-04-211776.001805.001776.001805.0010551897012
2016-04-201790.001790.001763.001776.003562140
2016-04-191760.001774.001760.001762.00406719270

   ※ 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