[1482 東証] iシェアーズ 米国債7-10年 ETF(為替ヘッジあり) 日足 時系列データ

[1482 東証] iシェアーズ 米国債7-10年 ETF(為替ヘッジあり)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-212392.002393.002390.002390.00199476032
2017-08-182389.002392.002389.002392.0028516811228
2017-08-172389.002389.002388.002389.0078186311
2017-08-162382.002383.002381.002383.00149354924
2017-08-152388.002388.002386.002386.0025296036893
2017-08-142386.002389.002386.002389.0022845450838
2017-08-102383.002388.002382.002387.004521076809
2017-08-092387.002387.002378.002383.00247588725
2017-08-082385.002385.002381.002383.00117278988
2017-08-072384.002384.002378.002381.00275654694
2017-08-042385.002386.002385.002385.0015113603736
2017-08-032379.002383.002377.002383.007951891688
2017-08-022382.002382.002380.002382.00110262000
2017-08-012380.002380.002370.002377.0028876859276
2017-07-312378.002381.002378.002381.005331268727
2017-07-282381.002381.002375.002377.0010882587094
2017-07-272374.002380.002374.002375.004094985
2017-07-262371.002373.002363.002373.006831618107
2017-07-252385.002387.002382.002386.00156371774
2017-07-242385.002390.002385.002386.0010852592807
2017-07-212383.002384.002377.002377.002219352905874
2017-07-202379.002380.002375.002375.006651579849
2017-07-192377.002380.002377.002377.00261620571
2017-07-182374.002377.002369.002377.005251246440
2017-07-142365.002369.002365.002369.006151455042
2017-07-132375.002375.002372.002374.0012122877436
2017-07-122365.002366.002365.002366.0075177412
2017-07-112362.002362.002358.002359.00372878174
2017-07-102361.002361.002357.002359.001064925120408
2017-07-072366.002366.002356.002359.00652015390681
2017-07-062380.002380.002376.002380.0014743505838
2017-07-052380.002380.002377.002378.009512262456
2017-07-042393.002393.002376.002382.006291496960
2017-07-032416.002416.002381.002383.006861643211
2017-06-302393.002394.002390.002390.002053349135103
2017-06-292401.002401.002397.002401.005341282063
2017-06-282412.002412.002402.002402.00593114265362
2017-06-272413.002417.002413.002417.00302729008
2017-06-262430.002430.002413.002414.0011762853295
2017-06-232419.002419.002413.002413.00502712130248
2017-06-222434.002434.002412.002415.0014043413720
2017-06-212417.002417.002408.002410.00234563981
2017-06-202419.002424.002407.002409.00172414816
2017-06-192406.002414.002406.002414.00230553574
2017-06-162412.002412.002405.002411.0029667148278
2017-06-152420.002420.002413.002416.002075750090643
2017-06-142405.002406.002405.002405.004971195645
2017-06-132405.002405.002398.002398.00575413804259
2017-06-122410.002410.002399.002404.0026456359988
2017-06-092409.002414.002408.002408.004981199704
2017-06-082409.002409.002408.002409.004096357
2017-06-072415.002415.002410.002410.00229552448
2017-06-062400.002414.002400.002409.0038019167600
2017-06-052450.002450.002409.002410.00382928140
2017-06-022432.002432.002397.002402.0015973840042
2017-06-012399.002405.002399.002399.0067160764
2017-05-312400.002402.002400.002400.00115276068
2017-05-302395.002395.002395.002395.001535925
2017-05-292398.002398.002389.002390.006521559655
2017-05-262397.002397.002396.002396.003788686
2017-05-252390.002390.002390.002390.002354970
2017-05-242390.002390.002384.002390.00131312974
2017-05-232401.002401.002399.002399.0047112824
2017-05-222400.002400.002390.002396.005501316631
2017-05-192404.002404.002402.002402.00264634626
2017-05-182390.002401.002390.002400.00202483264
2017-05-172400.002400.002383.002389.00334799471
2017-05-162385.002393.002380.002382.0059140832
2017-05-152397.002397.002385.002385.007771855977
2017-05-122378.002378.002367.002374.006811618947
2017-05-112370.002370.002362.002364.00535612657391
2017-05-102370.002375.002370.002372.004891159065
2017-05-092373.002373.002366.002367.002560860764405
2017-05-082383.002383.002370.002377.0012042866400
2017-05-022393.002393.002376.002385.00914821801814
2017-05-012390.002390.002382.002386.00898721478024
2017-04-282384.002387.002384.002385.005581331907
2017-04-272384.002384.002380.002382.0095226411
2017-04-262380.002380.002371.002378.0014203378043
2017-04-252384.002389.002381.002387.001185328226562
2017-04-242381.002382.002380.002380.006791616479
2017-04-212394.002395.002394.002394.004095774
2017-04-202400.002400.002399.002399.009752339937
2017-04-192399.002402.002399.002401.0014853562643
2017-04-182393.002394.002388.002394.00292697790
2017-04-172390.002399.002390.002397.007491794271
2017-04-142383.002391.002383.002390.009692312737
2017-04-132389.002392.002389.002392.0057136271
2017-04-122392.002392.002378.002388.0023065505925
2017-04-112377.002378.002376.002378.0086204412
2017-04-102372.002372.002369.002370.0028256700618
2017-04-072396.002396.002377.002384.00330786856
2017-04-062385.002389.002385.002389.009802338769
2017-04-052383.002385.002374.002385.003480950
2017-04-042374.002388.002374.002388.001327631594195
2017-04-032377.002377.002373.002376.004901164410
2017-03-312373.002373.002367.002373.0095225360
2017-03-302377.002377.002375.002375.0060142588
2017-03-292370.002370.002369.002370.00121286739
2017-03-282375.002375.002371.002375.00214507854
2017-03-272370.002380.002370.002375.00685316265021
2017-03-242369.002369.002361.002368.00233551560
2017-03-232356.002369.002356.002367.0085200886
2017-03-222367.002369.002363.002364.007991889307
2017-03-212356.002365.002356.002361.00316745664
2017-03-172350.002352.002346.002352.00409961160
2017-03-162358.002359.002351.002358.005351260974
2017-03-152339.002339.002336.002339.0014963498314
2017-03-142333.002336.002332.002335.00149347707
2017-03-132333.002341.002333.002333.005151201640
2017-03-102334.002334.002330.002333.00575213419364
2017-03-092344.002345.002337.002341.001806942317546
2017-03-082352.002352.002345.002351.005251233509
2017-03-072354.002354.002352.002354.00268630794
2017-03-062351.002356.002351.002352.00191449222
2017-03-032357.002357.002350.002352.0034318066446
2017-03-022381.002381.002359.002361.005691345712
2017-03-012369.002369.002364.002367.00234553963
2017-02-282380.002382.002375.002378.002628662550504
2017-02-272385.002389.002383.002385.0024645877038
2017-02-242380.002380.002376.002376.001685740090824
2017-02-232372.002372.002365.002367.00252597562
2017-02-222368.002368.002358.002363.00187441816
2017-02-212367.002367.002364.002367.00106250705
2017-02-202374.002374.002359.002369.00289685652
2017-02-172362.002362.002357.002358.00101238345
2017-02-162356.002356.002352.002356.00210494302
2017-02-152359.002360.002357.002359.00271639194
2017-02-142369.002369.002360.002361.0091215288
2017-02-132369.002369.002354.002361.009422220417
2017-02-102374.002374.002363.002363.00188444956
2017-02-092374.002382.002374.002378.00532612649767
2017-02-082375.002377.002364.002371.0025876143912
2017-02-072367.002375.002367.002368.0070165929
2017-02-062356.002372.002356.002364.006041427547
2017-02-032370.002370.002359.002362.0056132417
2017-02-022365.002365.002359.002359.00205484347
2017-02-012372.002372.002364.002364.00201475625
2017-01-312364.002368.002361.002368.00229541844
2017-01-302360.002368.002358.002359.00394929593
2017-01-272370.002370.002358.002358.005661335702
2017-01-262346.002359.002343.002359.0023415488364
2017-01-252369.002371.002365.002371.008141926108
2017-01-242380.002383.002367.002383.00164389960
2017-01-232371.002374.002361.002371.00197466937
2017-01-202368.002370.002358.002370.0018314332037
2017-01-192362.002377.002362.002374.0018124301842
2017-01-182362.002386.002362.002385.0013303169164
2017-01-172378.002380.002372.002378.00179425027
2017-01-162381.002382.002372.002381.0022195265419
2017-01-132382.002382.002377.002377.009852344537
2017-01-122389.002391.002386.002390.0037829033782
2017-01-112383.002385.002380.002384.0017854252375
2017-01-102384.002388.002381.002383.006221483177
2017-01-062369.002383.002369.002383.00505212013414
2017-01-052378.002383.002364.002376.0017514161566
2017-01-042372.002372.002359.002368.0015213604819
2016-12-302365.002367.002364.002366.009032136360
2016-12-292369.002369.002352.002359.005921396919
2016-12-282351.002369.002348.002350.006031418793
2016-12-272353.002355.002349.002355.0026056124126
2016-12-262380.002380.002350.002354.004511061962
2016-12-222350.002353.002345.002353.00271637066
2016-12-212346.002350.002337.002337.006941627049
2016-12-202382.002382.002344.002344.00420986894
2016-12-192345.002345.002335.002344.0012592948239
2016-12-162339.002343.002335.002343.007761815533
2016-12-152350.002350.002335.002348.0020974920394
2016-12-142367.002380.002365.002367.00172407263
2016-12-132366.002370.002359.002360.00328775844
2016-12-122362.002364.002358.002364.009712291502
2016-12-092376.002389.002368.002370.0011162645293
2016-12-082386.002386.002377.002386.009332219665
2016-12-072377.002379.002375.002376.00358850872
2016-12-062381.002381.002376.002376.00297706346
2016-12-052388.002392.002374.002392.009512260175
2016-12-022389.002389.002370.002374.0010942596730
2016-12-012449.002449.002376.002379.0010052392757
2016-11-302399.002399.002396.002399.00254609064
2016-11-292399.002399.002390.002397.0012012879835
2016-11-282390.002399.002386.002394.00234559558
2016-11-252381.002382.002366.002381.00575613632541
2016-11-242391.002391.002382.002382.0011122650577
2016-11-222400.002400.002387.002394.00512312229456
2016-11-212385.002392.002378.002383.0014553462352
2016-11-182428.002428.002383.002383.0012092899732
2016-11-172464.002464.002413.002418.00234569830
2016-11-162413.002418.002411.002415.00246593952
2016-11-152401.002415.002401.002415.0092221322
2016-11-142424.002425.002409.002409.004621117563
2016-11-112423.002428.002423.002423.00224543192
2016-11-102457.002457.002435.002441.00488811948139
2016-11-092524.002524.002486.002494.0015103761904
2016-11-082500.002500.002497.002500.00200499639
2016-11-072523.002523.002499.002499.005541385075
2016-11-042518.002518.002494.002498.004391098478
2016-11-022501.002521.002494.002494.006181545643
2016-11-012500.002500.002494.002495.00454011338564
2016-10-312500.002500.002485.002493.004251058276
2016-10-282495.002495.002481.002492.0011012743986
2016-10-272502.002504.002497.002497.0041102556
2016-10-262505.002513.002505.002512.001845182
2016-10-252502.002510.002500.002510.002562544
2016-10-242509.002516.002503.002515.003587941
2016-10-212512.002514.002512.002514.002255281
2016-10-202513.002513.002511.002512.001025122
2016-10-192507.002517.002507.002513.001025121
2016-10-182502.002507.002499.002507.00136340024
2016-10-172510.002510.002502.002504.001742621
2016-10-142503.002508.002503.002508.00113282995
2016-10-132530.002530.002501.002503.00152382032
2016-10-122508.002508.002507.002507.0070175556
2016-10-112518.002518.002501.002501.0011012758000
2016-10-072510.002511.002501.002510.0012363101857
2016-10-062531.002531.002511.002515.00287721876
2016-10-052547.002547.002529.002529.008282095744
2016-10-042562.002562.002540.002540.0071180466
2016-10-032569.002587.002545.002545.002666328
2016-09-302557.002557.002555.002557.001128125
2016-09-292549.002549.002542.002549.002461036
2016-09-282543.002554.002543.002553.001128035
2016-09-272543.002551.002541.002548.0044112034
2016-09-262554.002554.002540.002544.00820379
2016-09-232548.002548.002533.002544.00137348402
2016-09-212537.002550.002529.002534.0011172830493
2016-09-202536.002536.002529.002533.002973467
2016-09-162530.002534.002530.002534.001127861
2016-09-152529.002531.002527.002527.00717700
2016-09-142526.002530.002516.002529.0046116181
2016-09-132542.002542.002526.002535.00320809394
2016-09-122594.002594.002540.002542.0051130114
2016-09-092544.002546.002540.002544.0057144979
2016-09-082550.002554.002550.002554.002563844
2016-09-072545.002550.002545.002550.00120305995
2016-09-062541.002541.002540.002541.003999075
2016-09-052550.002550.002540.002543.001333103
2016-09-022550.002550.002550.002550.0066168300
2016-09-012554.002554.002547.002547.00150383082
2016-08-312521.002554.002521.002554.003998352
2016-08-302569.002569.002555.002555.00410249
2016-08-292561.002561.002542.002550.005601428102
2016-08-262560.002561.002560.002561.0048122921
2016-08-252552.002557.002552.002557.0037666
2016-08-242552.002557.002552.002557.00615335
2016-08-232570.002570.002550.002551.001435804
2016-08-222550.002550.002542.002550.0095241859
2016-08-192552.002560.002550.002560.00210535532
2016-08-182555.002561.002555.002561.00717921
2016-08-172554.002555.002548.002548.00137349760
2016-08-162547.002560.002547.002549.0052132611

   ※ 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