[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 
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