[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 
2017-08-222012.002020.002011.002011.00333670464
2017-08-212028.002037.002015.002018.0031666407281
2017-08-182035.002035.002020.002027.0013412713987
2017-08-172070.002100.002043.002046.0026305398987
2017-08-162049.002052.002048.002050.00347711027
2017-08-152030.002068.002030.002068.007651576457
2017-08-142071.002071.002011.002029.0014352941486
2017-08-102074.002074.002046.002052.005501131981
2017-08-092073.002080.002038.002044.0030366287402
2017-08-082085.002087.002074.002075.00162337717
2017-08-072099.002100.002085.002085.00419874996
2017-08-042099.002100.002095.002098.005181087487
2017-08-032100.002100.002092.002096.0010472197898
2017-08-022098.002100.002095.002097.00143299656
2017-08-012066.002092.002066.002092.00176366561
2017-07-312099.002099.002060.002090.00324674514
2017-07-282100.002100.002084.002092.005061058536
2017-07-272068.002099.002068.002091.0015443209120
2017-07-262066.002092.002065.002065.00177365631
2017-07-252062.002069.002056.002056.006961433866
2017-07-242056.002078.002056.002064.0012042482193
2017-07-212091.002096.002076.002096.00166346502
2017-07-202092.002092.002083.002084.00191398919
2017-07-192065.002092.002065.002092.008221698818
2017-07-182078.002080.002067.002074.00233483829
2017-07-142099.002100.002030.002094.0023794950369
2017-07-132094.002100.002075.002083.0012312564631
2017-07-122090.002096.002078.002078.005151073995
2017-07-112094.002097.002085.002090.00169353248
2017-07-102094.002094.002081.002081.00134279853
2017-07-072075.002092.002065.002087.0028725973164
2017-07-062071.002073.002068.002073.00333689234
2017-07-052084.002084.002065.002073.005911227143
2017-07-042061.002077.002061.002073.002653723
2017-07-032104.002104.002061.002062.006871435190
2017-06-302066.002067.002042.002054.0010012063510
2017-06-292058.002073.002057.002070.0015003099108
2017-06-282043.002056.002040.002049.0018313741751
2017-06-272040.002049.002033.002036.00653613294674
2017-06-262038.002040.002031.002035.00375763355
2017-06-232038.002040.002032.002040.00203413049
2017-06-222047.002047.002035.002038.0072146907
2017-06-212059.002059.002043.002046.004592186
2017-06-202039.002061.002039.002043.0015133099159
2017-06-192048.002049.002032.002040.003469461
2017-06-162037.002037.002021.002036.007411508385
2017-06-152037.002037.002019.002037.009381903461
2017-06-142035.002038.002035.002035.0061124177
2017-06-132049.002049.002011.002025.00151307266
2017-06-122042.002048.002042.002048.00265541136
2017-06-092033.002051.002030.002030.00201408493
2017-06-082053.002068.002042.002044.00204419235
2017-06-072024.002042.002024.002028.00159321850
2017-06-062059.002059.002042.002042.00339696403
2017-06-052077.002090.002051.002060.007151478290
2017-06-022047.002087.002034.002085.0029986193111
2017-06-012026.002050.002025.002037.009661966746
2017-05-312008.002028.001995.002027.00251504402
2017-05-302021.002021.002002.002008.00307617690
2017-05-292038.002038.002005.002011.00233472671
2017-05-262044.002044.001994.002018.0021384321133
2017-05-252030.002030.002011.002017.0098198611
2017-05-242038.002038.002008.002014.00123248119
2017-05-232019.002038.002007.002007.0051102856
2017-05-222029.002045.002000.002007.006571316383
2017-05-192008.002010.001990.002009.0014012812889
2017-05-181986.002045.001975.002008.0022264442355
2017-05-172039.002039.002028.002028.005731167632
2017-05-162030.002040.002028.002038.005231061800
2017-05-152029.002029.002022.002029.00199403276
2017-05-122060.002070.002031.002046.0017863670445
2017-05-112042.002045.002035.002036.009842009400
2017-05-102042.002042.002037.002037.00244497301
2017-05-092031.002040.002031.002037.00210427185
2017-05-082017.002040.002015.002034.0016693398384
2017-05-021998.002010.001998.002006.005381076120
2017-05-011980.001995.001976.001991.00233461720
2017-04-281974.001980.001974.001980.00120237554
2017-04-271975.001984.001974.001979.00233460317
2017-04-261949.001975.001949.001966.008281625353
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

   ※ 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