[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 
2017-04-251366.001366.001366.001366.0068196
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
2016-12-071342.001342.001300.001308.00166217166
2016-12-061329.001340.001250.001250.001620862
2016-12-051312.001329.001300.001329.001114554
2016-12-021285.001340.001285.001340.0033910
2016-12-011328.001328.001300.001300.0045284
2016-11-301349.001379.001279.001298.00679889175
2016-11-291340.001340.001274.001274.0067764
2016-11-281420.001420.001330.001336.0068177
2016-11-2500
2016-11-241300.001300.001300.001300.00101131300
2016-11-221295.001295.001295.001295.0022590
2016-11-211295.001311.001295.001295.001924674
2016-11-181276.001298.001276.001298.00483626876
2016-11-171275.001275.001275.001275.0011275
2016-11-161248.001275.001248.001275.002227848
2016-11-151256.001273.001238.001250.003948752
2016-11-141261.001275.001252.001252.004050511
2016-11-111234.001297.001225.001254.0086107071
2016-11-101234.001320.001218.001233.00148185245
2016-11-091243.001250.001199.001207.00116141110
2016-11-081232.001255.001213.001255.00305375956
2016-11-071240.001250.001202.001202.002935723
2016-11-041263.001265.001111.001245.00130157403
2016-11-021270.001270.001251.001264.00115144697
2016-11-011260.001300.001223.001223.00124154062
2016-10-311289.001326.001258.001284.0039965128075
2016-10-281277.001284.001270.001284.002835782
2016-10-271280.001315.001274.001275.00335427921
2016-10-261275.001285.001270.001280.0039305027986
2016-10-251242.001276.001242.001275.0038194867548
2016-10-241273.001273.001261.001266.0038654892780
2016-10-211325.001325.001261.001261.0042655407437
2016-10-201260.001321.001260.001267.0043565515713
2016-10-191258.001265.001253.001259.0052916655646
2016-10-181254.001258.001251.001257.0044575585038
2016-10-171251.001275.001248.001253.0030343802811
2016-10-141247.001281.001190.001251.0050516282455
2016-10-131241.001257.001241.001247.0039974983785
2016-10-121258.001260.001240.001249.0040175031030
2016-10-111249.001261.001248.001257.0039384954912
2016-10-071209.001255.001205.001250.0041015125305
2016-10-061227.001260.001181.001182.0042025280397
2016-10-0500
2016-10-041224.001227.001222.001227.0089800
2016-10-031175.001225.001175.001225.0033625
2016-09-301183.001183.001175.001175.0067059
2016-09-2900
2016-09-2800
2016-09-271182.001240.001182.001182.0067243
2016-09-261236.001236.001183.001185.0089771
2016-09-231225.001230.001176.001176.00126154020
2016-09-211200.001244.001200.001244.001923129
2016-09-201208.001208.001148.001200.003136390
2016-09-161201.001209.001200.001209.00106127232
2016-09-151202.001205.001197.001204.001720428
2016-09-141197.001218.001197.001218.001720617
2016-09-131215.001223.001210.001223.00152185343
2016-09-121214.001219.001187.001219.002732689
2016-09-091202.001238.001202.001204.004655882
2016-09-081236.001236.001160.001190.00146170468
2016-09-071227.001230.001209.001230.00911016
2016-09-061214.001244.001214.001243.003137902
2016-09-051244.001244.001241.001241.0022485
2016-09-021225.001232.001218.001218.001012233
2016-09-011223.001227.001218.001225.002328154
2016-08-311214.001215.001213.001215.004048547
2016-08-3000
2016-08-291202.001202.001201.001201.0078409
2016-08-261192.001192.001187.001187.0044758
2016-08-251197.001206.001197.001206.006173557
2016-08-241196.001196.001196.001196.0067176
2016-08-231135.001180.001135.001180.00191218615
2016-08-221198.001198.001197.001198.00175209649
2016-08-191126.001126.001126.001126.0033378
2016-08-181200.001200.001200.001200.0011200
2016-08-1700
2016-08-161175.001175.001175.001175.0044700
2016-08-151175.001175.001175.001175.0011175
2016-08-121216.001216.001216.001216.0011216
2016-08-101199.001204.001195.001195.001214409
2016-08-091185.001199.001185.001199.001315419
2016-08-081125.001125.001125.001125.0011125
2016-08-0500
2016-08-041174.001174.001122.001123.003944356
2016-08-0300
2016-08-021121.001131.001121.001131.004955019
2016-08-0100
2016-07-291212.001212.001199.001199.003137510
2016-07-2800
2016-07-271224.001224.001224.001224.0033672
2016-07-261206.001215.001206.001211.00147177641
2016-07-251226.001231.001226.001230.00256314370
2016-07-221179.001181.001145.001181.005563330
2016-07-211145.001245.001145.001245.007186310
2016-07-201234.001235.001234.001235.0078644
2016-07-191249.001249.001204.001204.002126184
2016-07-151200.001226.001175.001217.001821748
2016-07-141190.001223.001190.001223.001416742
2016-07-131222.001222.001181.001200.001315705
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-071162.001162.001154.001154.0033476
2016-07-061164.001164.001157.001157.0066953
2016-07-051182.001182.001182.001182.0078274
2016-07-0400
2016-07-011176.001176.001176.001176.0011176
2016-06-301172.001172.001172.001172.0011172
2016-06-291165.001170.001162.001170.0044667
2016-06-281178.001208.001160.001160.0044707
2016-06-271148.001148.001148.001148.0011148
2016-06-241180.001181.001121.001121.00103115587
2016-06-2300
2016-06-2200
2016-06-211180.001180.001180.001180.0067080
2016-06-201180.001187.001180.001186.002630721
2016-06-171166.001167.001150.001150.0055803
2016-06-161182.001184.001154.001154.001011628
2016-06-151152.001182.001150.001182.0033484
2016-06-141180.001181.001180.001181.001112981
2016-06-131211.001211.001193.001193.007995000
2016-06-101240.001240.001222.001231.00385473446

   ※ 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