[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 
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
2016-04-181769.001769.001715.001725.0014432505864
2016-04-151760.001774.001760.001774.00309546763
2016-04-141737.001768.001737.001765.0011872085842
2016-04-131711.001730.001711.001729.00209359697
2016-04-121686.001705.001686.001693.005491438
2016-04-111698.001698.001658.001660.00356598137
2016-04-081640.001686.001636.001678.0054648970068
2016-04-071647.001675.001639.001655.00517851829
2016-04-061648.001687.001630.001646.00721011868203
2016-04-051691.001695.001644.001648.0039966637852
2016-04-041693.001698.001682.001690.0014262409589
2016-04-011752.001752.001685.001692.0033385676396
2016-03-311755.001758.001740.001740.00310543637
2016-03-301778.001778.001753.001755.00213375242
2016-03-291765.001780.001765.001778.0079140502
2016-03-281761.001769.001758.001761.00197347612
2016-03-251748.001753.001736.001747.0018593243629
2016-03-241750.001751.001734.001736.00191332800
2016-03-231771.001771.001750.001750.00528928494
2016-03-221745.001769.001745.001756.00258452353
2016-03-181745.001745.001712.001733.00392673819
2016-03-171749.001770.001725.001738.0054079443739
2016-03-161763.001763.001690.001738.0016652891318
2016-03-151795.001795.001792.001795.0068122039
2016-03-141785.001795.001785.001795.00261466101
2016-03-111741.001785.001741.001785.00110194368
2016-03-101784.001785.001740.001748.00331580999
2016-03-091766.001785.001766.001784.0089157575
2016-03-081790.001793.001753.001761.00255453762
2016-03-071796.001796.001790.001790.0058104026
2016-03-041759.001789.001752.001785.006601162495
2016-03-031714.001770.001714.001762.009731707992
2016-03-021738.001767.001695.001741.00236410018
2016-03-011720.001735.001670.001698.008041357793
2016-02-291709.001730.001708.001720.00161275484
2016-02-261710.001725.001702.001710.00143245215
2016-02-251701.001705.001692.001696.00328556968
2016-02-241784.001797.001650.001680.0048798363087
2016-02-231805.001805.001784.001805.00173311594
2016-02-221810.001810.001770.001808.00169304376
2016-02-191759.001809.001751.001809.00227403316
2016-02-181849.001849.001730.001730.0023504121914
2016-02-171788.001798.001785.001796.00195348995
2016-02-161800.001815.001800.001815.00102183769
2016-02-151785.001825.001780.001800.005891057898
2016-02-121715.001789.001715.001785.006031040273
2016-02-101750.001812.001730.001785.005771015132
2016-02-091750.001760.001729.001738.0014552544541
2016-02-081749.001770.001744.001761.00278486861
2016-02-051765.001767.001746.001749.0010731882738
2016-02-041770.001790.001769.001785.00376668811
2016-02-031812.001812.001744.001794.0016132899745
2016-02-021853.001863.001810.001829.0014772707589
2016-02-011850.001878.001832.001878.00412767582
2016-01-291777.001845.001762.001826.0020483644943
2016-01-281763.001780.001763.001777.00307543549
2016-01-271740.001782.001740.001782.00209369921
2016-01-261763.001763.001700.001700.0026014446072
2016-01-251777.001777.001730.001760.0017793116990
2016-01-221698.001736.001679.001736.0010681812525
2016-01-211733.001733.001650.001650.0024824171033
2016-01-201743.001743.001690.001693.0027454688283
2016-01-191739.001743.001699.001743.0055239460510
2016-01-181705.001730.001695.001730.0021303639847
2016-01-151805.001805.001719.001731.0029635280503
2016-01-141766.001847.001707.001725.00704412289090
2016-01-131820.001869.001772.001772.0020293648731
2016-01-121808.001863.001785.001800.0016312940875
2016-01-081841.001937.001800.001800.0021493926649
2016-01-071865.001877.001801.001801.0013272433395
2016-01-061880.001880.001825.001825.0015382846085
2016-01-051897.001897.001857.001872.008291553148
2016-01-041944.001944.001860.001864.0019633680756
2015-12-301935.001969.001908.001925.00219423540
2015-12-291936.001937.001901.001914.0017753402672
2015-12-281933.001933.001895.001905.0010642021377
2015-12-251918.001939.001870.001935.0017963407374
2015-12-241905.001914.001900.001908.006481235434
2015-12-221883.001905.001875.001878.005791092990
2015-12-211878.001901.001860.001879.0017003195545
2015-12-181915.002028.001893.001893.0018673597427
2015-12-171955.001955.001905.001905.005641098221
2015-12-161870.001880.001846.001880.0085158607
2015-12-151875.001875.001830.001830.0015942933911
2015-12-141870.001891.001844.001870.0030135596021
2015-12-111930.001934.001874.001879.0015042828481
2015-12-101900.001915.001879.001890.0011222125705
2015-12-091908.001912.001899.001903.0024124589739
2015-12-081925.001930.001915.001918.00251481531
2015-12-071939.001939.001919.001920.0018753614855
2015-12-041934.001934.001922.001927.0012002310974
2015-12-031924.001939.001924.001939.006121183032

   ※ 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