[1483 東証] iシェアーズ JPX/S&P設備・人材投資 ETF 日足 時系列データ

[1483 東証] iシェアーズ JPX/S&P設備・人材投資 ETF
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121599.001599.001559.001559.0046356
2017-12-111623.001623.001566.001566.00711036
2017-12-081620.001620.001620.001620.0023240
2017-12-071603.001603.001603.001603.0034809
2017-12-0600
2017-12-051603.001603.001603.001603.0011603
2017-12-041620.001620.001620.001620.00711340
2017-12-011623.001623.001583.001620.001320896
2017-11-301516.001630.001516.001623.00212341147
2017-11-2900
2017-11-2800
2017-11-271520.001520.001520.001520.0046080
2017-11-2400
2017-11-221559.001559.001519.001555.00812308
2017-11-211559.001559.001559.001559.0011559
2017-11-201535.001560.001520.001560.002538772
2017-11-171520.001520.001520.001520.00812160
2017-11-1600
2017-11-151515.001515.001515.001515.001624240
2017-11-141554.001554.001554.001554.0011554
2017-11-131540.001540.001540.001540.0011540
2017-11-101550.001580.001531.001580.001421971
2017-11-091545.001585.001545.001585.00230356966
2017-11-081594.001615.001575.001575.003251421
2017-11-071537.001592.001537.001592.004164579
2017-11-061545.001630.001537.001574.00401631471
2017-11-021566.001566.001534.001566.00261405551
2017-11-011600.001606.001600.001606.0034812
2017-10-311635.001635.001600.001600.003657788
2017-10-301747.001798.001617.001621.007121200245
2017-10-271627.001667.001627.001667.00225366135
2017-10-261501.001860.001483.001624.0016142492401
2017-10-251524.001558.001524.001558.001726314
2017-10-241494.001524.001494.001524.002436126
2017-10-231534.001550.001515.001534.002233805
2017-10-201506.001510.001505.001510.004973784
2017-10-1900
2017-10-181528.001528.001528.001528.001522920
2017-10-171554.001554.001528.001528.001726366
2017-10-161529.001529.001528.001528.001015285
2017-10-131499.001499.001499.001499.003552465
2017-10-121471.001499.001471.001499.004566373
2017-10-111495.001499.001495.001495.001217948
2017-10-101490.001499.001490.001495.00213319270
2017-10-061489.001501.001461.001491.001928407
2017-10-051459.001460.001459.001460.006290519
2017-10-041470.001489.001470.001489.001014826
2017-10-031500.001500.001460.001460.005886960
2017-10-021440.001440.001440.001440.0022880
2017-09-291470.001470.001470.001470.0011470
2017-09-2800
2017-09-2700
2017-09-261465.001465.001450.001450.0022915
2017-09-2500
2017-09-2200
2017-09-211460.001465.001460.001465.0045845
2017-09-201449.001460.001449.001460.001116035
2017-09-191430.001450.001430.001450.00710130
2017-09-151420.001420.001420.001420.0011420
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-111420.001420.001420.001420.0011420
2017-09-081390.001390.001390.001390.00811120
2017-09-0700
2017-09-0600
2017-09-051387.001387.001387.001387.0056935
2017-09-041446.001454.001410.001410.003449181
2017-09-011400.001400.001387.001387.002027861
2017-08-311400.001430.001400.001430.00168236919
2017-08-301400.001400.001400.001400.0011400
2017-08-291380.001380.001380.001380.0011380
2017-08-281380.001380.001380.001380.0011380
2017-08-251380.001380.001380.001380.001013800
2017-08-241395.001395.001395.001395.0011395
2017-08-231387.001425.001387.001425.0045654
2017-08-221403.001403.001386.001386.001216720
2017-08-211406.001429.001403.001403.001724003
2017-08-181425.001429.001399.001399.004056319
2017-08-171430.001450.001430.001443.002637517
2017-08-161401.001424.001401.001424.0034240
2017-08-151419.001419.001400.001401.004056066
2017-08-141402.001402.001402.001402.0057010
2017-08-101456.001471.001429.001429.001927755
2017-08-091441.001471.001441.001471.0022912
2017-08-081471.001471.001464.001464.0068791
2017-08-071457.001471.001441.001441.002028914
2017-08-041472.001476.001472.001475.005987072
2017-08-0300
2017-08-021471.001471.001471.001471.0022942
2017-08-011471.001471.001471.001471.0022942
2017-07-311442.001442.001442.001442.0011442
2017-07-281451.001451.001451.001451.0011451
2017-07-271441.001481.001441.001481.001318773
2017-07-261444.001464.001444.001464.001420296
2017-07-251471.001471.001462.001462.0022933
2017-07-2400
2017-07-211471.001471.001471.001471.0011471
2017-07-201442.001442.001442.001442.0011442
2017-07-1900
2017-07-181451.001451.001451.001451.0011451
2017-07-141478.001481.001451.001451.0057346
2017-07-131442.001442.001442.001442.001521630
2017-07-121466.001466.001450.001450.001319038
2017-07-111456.001462.001456.001462.0034374
2017-07-101442.001442.001442.001442.0057210
2017-07-071442.001455.001442.001451.002434801
2017-07-061480.001480.001465.001465.0045890
2017-07-051486.001486.001486.001486.0057430
2017-07-041442.001461.001442.001461.0022903
2017-07-031461.001461.001441.001441.00710196
2017-06-301471.001471.001471.001471.001014710
2017-06-291470.001498.001436.001441.00114166150
2017-06-281464.001469.001464.001469.0045871
2017-06-271460.001460.001440.001440.00710101
2017-06-261460.001460.001460.001460.0011460
2017-06-2300
2017-06-221444.001444.001444.001444.0022888
2017-06-211460.001460.001460.001460.0011460
2017-06-201454.001471.001441.001471.0010161494118
2017-06-1900
2017-06-161451.001451.001451.001451.0022902
2017-06-151441.001441.001441.001441.0011441
2017-06-141448.001449.001448.001449.002536215
2017-06-131464.001464.001446.001446.001318839
2017-06-1200
2017-06-091461.001461.001461.001461.0011461
2017-06-0800
2017-06-071488.001488.001447.001462.0077113590
2017-06-0600
2017-06-051490.001490.001431.001431.004362439
2017-06-021455.001481.001455.001460.004363035
2017-06-011446.001446.001446.001446.002028920
2017-05-311448.001448.001448.001448.0011448
2017-05-301448.001448.001418.001418.001724328
2017-05-291457.001457.001425.001425.002130154
2017-05-261438.001438.001438.001438.0011438
2017-05-251412.001437.001408.001408.001622594
2017-05-241409.001438.001408.001438.002433936
2017-05-231435.001435.001435.001435.0022870
2017-05-221430.001468.001403.001403.0087123778
2017-05-191416.001416.001416.001416.0022832
2017-05-1800
2017-05-1700
2017-05-161428.001428.001428.001428.0011428
2017-05-1500
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-091430.001438.001428.001428.001420008
2017-05-081372.001428.001372.001428.00107152081
2017-05-021385.001400.001370.001370.005170910
2017-05-011374.001374.001357.001357.0034101
2017-04-281376.001376.001376.001376.00811008
2017-04-271366.001366.001350.001350.006486785
2017-04-261375.001396.001375.001396.004157072
2017-04-251366.001366.001366.001366.0068196
2017-04-241360.001360.001355.001355.0034075
2017-04-211350.001360.001320.001330.0092122848
2017-04-201350.001356.001320.001355.003648608
2017-04-191340.001340.001310.001340.0045300
2017-04-181339.001353.001339.001353.001013404
2017-04-171328.001347.001328.001347.001621393
2017-04-141318.001331.001301.001301.001114358
2017-04-1300
2017-04-121318.001318.001318.001318.003039540
2017-04-1100
2017-04-101326.001375.001326.001348.004966328
2017-04-071356.001356.001356.001356.0011356
2017-04-061368.001368.001305.001356.006080166
2017-04-051383.001383.001350.001350.006284787
2017-04-041402.001402.001353.001353.001115131
2017-04-031356.001402.001356.001402.004257409
2017-03-311395.001395.001358.001386.007197873
2017-03-301382.001418.001341.001395.006488710
2017-03-291382.001382.001381.001382.0086118848
2017-03-281382.001382.001352.001382.002737008
2017-03-271382.001382.001354.001354.001520503
2017-03-241388.001389.001385.001385.0034162
2017-03-2300
2017-03-221414.001418.001337.001388.006691683
2017-03-2100
2017-03-171412.001412.001412.001412.0011412
2017-03-161414.001414.001410.001412.00231325944
2017-03-151406.001406.001406.001406.0011406
2017-03-141403.001403.001403.001403.0011403
2017-03-131393.001400.001364.001364.001317899
2017-03-101395.001400.001395.001400.002129395
2017-03-0900
2017-03-0800
2017-03-071395.001395.001395.001395.0056975
2017-03-061395.001395.001350.001367.001723159
2017-03-031370.001395.001370.001395.003447334
2017-03-021396.001396.001395.001395.001216751
2017-03-011359.001359.001359.001359.0022718
2017-02-281348.001378.001348.001348.001216326
2017-02-271362.001387.001341.001342.004460027
2017-02-241378.001378.001378.001378.0022756
2017-02-231368.001386.001362.001386.002433031
2017-02-221370.001370.001340.001340.00116158770
2017-02-211350.001369.001350.001358.0079496
2017-02-201328.001360.001327.001328.001925520
2017-02-171358.001358.001358.001358.0034074
2017-02-161351.001357.001351.001357.00121164065
2017-02-151332.001332.001332.001332.0045328
2017-02-141370.001370.001340.001340.002634870
2017-02-131370.001370.001326.001326.002128026
2017-02-101365.001365.001346.001346.001824313
2017-02-091360.001365.001360.001365.0022725
2017-02-081363.001380.001305.001335.00183244635
2017-02-071366.001414.001324.001333.00133176626
2017-02-061366.001366.001366.001366.0011366
2017-02-0300
2017-02-021350.001350.001350.001350.0034050
2017-02-011363.001363.001363.001363.001013630
2017-01-311383.001383.001363.001363.001216376
2017-01-301373.001383.001373.001383.00912437
2017-01-271373.001373.001373.001373.0011373
2017-01-261373.001390.001373.001390.001013822
2017-01-251350.001373.001350.001373.0022723
2017-01-241371.001371.001371.001371.0011371
2017-01-231330.001375.001330.001375.00134180809
2017-01-201345.001387.001335.001384.003852328
2017-01-191340.001375.001281.001375.00254338667
2017-01-181336.001370.001336.001370.002534166
2017-01-171375.001375.001340.001340.0068155
2017-01-161378.001378.001347.001347.003243165
2017-01-131377.001377.001377.001377.0022754
2017-01-121396.001396.001327.001347.00288387956
2017-01-111400.001400.001400.001400.001521000
2017-01-101429.001429.001394.001400.00138195128
2017-01-061407.001407.001377.001406.001926667
2017-01-051390.001411.001390.001409.005272594
2017-01-041383.001385.001370.001371.00110150834
2016-12-3000
2016-12-291365.001382.001365.001382.0091125660
2016-12-2800
2016-12-271367.001395.001367.001395.001621900
2016-12-261380.001397.001360.001397.0056859
2016-12-221380.001380.001380.001380.0045520
2016-12-211461.001461.001410.001410.0079924
2016-12-201371.001500.001371.001401.006798455
2016-12-191555.001555.001392.001401.00437620464
2016-12-161394.001418.001394.001395.0020842910886
2016-12-151393.001393.001390.001391.00203282366
2016-12-141393.001393.001391.001391.0056959
2016-12-131384.001389.001345.001389.005575775
2016-12-121359.001385.001349.001360.003649678
2016-12-091350.001361.001350.001359.0089121104
2016-12-081340.001359.001340.001350.00174233844

   ※ 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。 

Twitter