[1486 東証] 上場インデックスファンド米国債券(為替ヘッジなし) 日足 時系列データ

[1486 東証] 上場インデックスファンド米国債券(為替ヘッジなし)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2020990.0021020.0020990.0021020.00551154600
2017-10-1920970.0020970.0020970.0020970.00120970
2017-10-1821030.0021030.0021030.0021030.00121030
2017-10-1700
2017-10-1600
2017-10-1320890.0020890.0020880.0020880.0031647580
2017-10-1221010.0021010.0020910.0020910.0014293740
2017-10-1120950.0020960.0020950.0020960.0025523850
2017-10-1000
2017-10-0620940.0020940.0020940.0020940.00120940
2017-10-0520940.0020940.0020940.0020940.00120940
2017-10-0400
2017-10-0300
2017-10-0200
2017-09-2900
2017-09-2800
2017-09-2700
2017-09-2620900.0020910.0020870.0020870.003296877920
2017-09-2520980.0020980.0020960.0020960.0011230600
2017-09-2200
2017-09-2120970.0020970.0020970.0020970.00241940
2017-09-2020970.0020980.0020970.0020980.00241950
2017-09-1900
2017-09-1500
2017-09-1420950.0020950.0020950.0020950.00120950
2017-09-1300
2017-09-1220100.0020610.0020100.0020610.006121110
2017-09-1120980.0020980.0020980.0020980.00120980
2017-09-0820680.0020680.0020680.0020680.00482720
2017-09-0720740.0020740.0020740.0020740.00120740
2017-09-0600
2017-09-0520970.0020970.0020970.0020970.00120970
2017-09-0420970.0020970.0020970.0020970.00241940
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2921010.0021010.0021010.0021010.00363030
2017-08-2821000.0021000.0021000.0021000.00121000
2017-08-2500
2017-08-2420500.0020500.0020500.0020500.00120500
2017-08-2300
2017-08-2200
2017-08-2120500.0020500.0020500.0020500.0020410000
2017-08-1820590.0020940.0020500.0020940.005103120
2017-08-1720880.0020880.0020600.0020600.00482680
2017-08-1620890.0020890.0020890.0020890.00120890
2017-08-1520990.0020990.0020990.0020990.007146930
2017-08-1421000.0021000.0021000.0021000.00121000
2017-08-1020790.0020790.0020790.0020790.00120790
2017-08-0920540.0021000.0020530.0021000.0012248740
2017-08-0800
2017-08-0700
2017-08-0420660.0020690.0020660.0020670.0015904328873840
2017-08-0320540.0020540.0020540.0020540.00120540
2017-08-0200
2017-08-0120640.0020640.0020560.0020560.001422919640
2017-07-3120660.0020660.0020640.0020640.001412910260
2017-07-2800
2017-07-2720740.0020760.0020740.0020750.00362250
2017-07-2600
2017-07-2520740.0020740.0020740.0020740.002004148000
2017-07-2420800.0020800.0020750.0020750.0016332750
2017-07-2120890.0020960.0020890.0020960.00362740
2017-07-2000
2017-07-1920950.0020950.0020900.0020920.007201150575100
2017-07-1821000.0021000.0020870.0020880.008471176880540
2017-07-1421030.0021030.0021030.0021030.00363090
2017-07-1321030.0021030.0021030.0021030.00363090
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0421170.0021200.0021170.0021200.009190680
2017-07-0321100.0021100.0021100.0021100.00242200
2017-06-3000
2017-06-2921160.0021160.0021160.0021160.00121160
2017-06-2800
2017-06-2721250.0021250.0021250.0021250.007148750
2017-06-2621130.0021130.0021130.0021130.0018380340
2017-06-2321140.0021140.0021140.0021140.00121140
2017-06-2221060.0021060.0021060.0021060.00121060
2017-06-2121070.0021110.0021070.0021110.00242180
2017-06-2021090.0021090.0021090.0021090.00242180
2017-06-1921040.0021040.0021040.0021040.00363120
2017-06-1620880.0021020.0020880.0021010.0013271850
2017-06-1520850.0020850.0020850.0020850.001102293500
2017-06-1420790.0020790.0020790.0020790.00241580
2017-06-1322000.0022000.0020970.0020970.00511081370
2017-06-1200
2017-06-0900
2017-06-0820750.0020750.0020750.0020750.00501037500
2017-06-0720800.0020800.0020780.0020780.0017353280
2017-06-0620920.0021350.0020850.0021350.0038794130
2017-06-0520920.0020920.0020920.0020920.005104600
2017-06-0221010.0021020.0021010.0021010.001012122970
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-2920950.0020950.0020950.0020950.0010209500
2017-05-2621000.0021000.0021000.0021000.00121000
2017-05-2521000.0021000.0021000.0021000.00121000
2017-05-2400
2017-05-2320930.0020930.0020910.0020910.006125520
2017-05-2221000.0021000.0021000.0021000.00121000
2017-05-1921010.0021010.0021010.0021010.00121010
2017-05-1820930.0020930.0020900.0020900.0032669070
2017-05-1721150.0021150.0021130.0021130.00484540
2017-05-1621200.0021200.0021200.0021200.0021445200
2017-05-1500
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-0820990.0020990.0020990.0020990.00120990
2017-05-0220900.0020930.0020900.0020930.0050110485900
2017-05-0121280.0021280.0020880.0020880.00125326164240
2017-04-2820780.0020780.0020780.0020780.0074515481100
2017-04-2720750.0020820.0020750.0020820.0049310254230
2017-04-2620710.0020710.0020710.0020710.00362130
2017-04-2520540.0020570.0020540.0020570.00482200
2017-04-2420510.0020540.0020510.0020540.0011225640
2017-04-2120510.0020520.0020510.0020520.00482050
2017-04-2000
2017-04-1920480.0020490.0020480.0020490.00240970
2017-04-1820600.0020600.0020470.0020470.007143680
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1220610.0020610.0020610.0020610.00120610
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0420650.0020650.0020650.0020650.003527268800
2017-04-0300
2017-03-3120670.0020700.0020670.0020700.00241370
2017-03-3000
2017-03-2900
2017-03-2820570.0020570.0020530.0020530.005102770
2017-03-2720500.0020500.0020500.0020500.00241000
2017-03-2420570.0020570.0020520.0020520.006123220
2017-03-2320610.0020620.0020610.0020620.00482460
2017-03-2220730.0020730.0020630.0020630.0018371590
2017-03-2121900.0021900.0020720.0020730.0046958260
2017-03-1720720.0020720.0020720.0020720.00501036000
2017-03-1600
2017-03-1520900.0020900.0020900.0020900.0010209000
2017-03-1420900.0020900.0020890.0020890.00741545870
2017-03-1300
2017-03-1000
2017-03-0920900.0020900.0020900.0020900.00120900
2017-03-0820850.0020850.0020840.0020840.0011229340
2017-03-0700
2017-03-0620910.0020910.0020910.0020910.0023480930
2017-03-0320960.0020960.0020930.0020930.006125610
2017-03-0200
2017-03-0120830.0020910.0020830.0020910.007145970
2017-02-2820850.0020850.0020850.0020850.00120850
2017-02-2720870.0020870.0020830.0020830.0010208500
2017-02-2400
2017-02-2320900.0020900.0020900.0020900.00120900
2017-02-2200
2017-02-2120890.0020920.0020890.0020920.0026543890
2017-02-2000
2017-02-1720870.0020870.0020870.0020870.00241740
2017-02-1620940.0020940.0020940.0020940.00120940
2017-02-1520950.0020960.0020950.0020960.0011230460
2017-02-1400
2017-02-1320960.0020960.0020950.0020950.0015314260
2017-02-1020960.0020960.0020960.0020960.00241920
2017-02-0920840.0020840.0020840.0020840.0010208400
2017-02-0800
2017-02-0720680.0020680.0020680.0020680.00120680
2017-02-0600
2017-02-0320710.0020720.0020690.0020690.00362120
2017-02-0220740.0020760.0020740.0020750.0012248910
2017-02-0100
2017-01-3120870.0020870.0020860.0020860.00241730
2017-01-3021010.0021090.0021010.0021050.0016336640
2017-01-2700
2017-01-2620670.0020670.0020670.0020670.008165360
2017-01-2500
2017-01-2420850.0020850.0020800.0020800.0011228850
2017-01-2320990.0020990.0020950.0020950.007146890
2017-01-2021110.0021110.0021110.0021110.0016337760
2017-01-1900
2017-01-1821550.0021550.0021100.0021100.0023494300
2017-01-1721050.0021050.0021050.0021050.00484200
2017-01-1621280.0021280.0021060.0021060.00681438630
2017-01-1321170.0021290.0021170.0021280.0025529740
2017-01-1221350.0021350.0021330.0021330.006128080
2017-01-1121370.0021430.0021370.0021410.00681456100
2017-01-1021920.0021920.0021350.0021350.0042900420
2017-01-0621370.0021440.0021370.0021420.0014300030
2017-01-0521990.0021990.0021390.0021390.0023504070
2017-01-0421550.0021700.0021550.0021700.0021455550
2016-12-3021450.0021450.0021450.0021450.00242900
2016-12-2921500.0021500.0021500.0021500.00121500
2016-12-2800
2016-12-2700
2016-12-2621500.0021520.0021500.0021510.0019408730
2016-12-2221550.0021570.0021550.0021560.00651401490
2016-12-2100
2016-12-2021470.0021470.0021470.0021470.00364410
2016-12-1921480.0021480.0021480.0021480.00511095480
2016-12-1600
2016-12-1521470.0021470.0021470.0021470.0010214700
2016-12-1400
2016-12-1321220.0021220.0021200.0021200.0015318200
2016-12-1221430.0021430.0021210.0021210.0026552760
2016-12-0900
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-0100
2016-11-3020880.0020930.0020880.0020930.00362740
2016-11-2900
2016-11-2820920.0020920.0020820.0020820.00362560
2016-11-2520890.0020980.0020890.0020980.008167390
2016-11-2400
2016-11-2220980.0020980.0020610.0020610.0021440210
2016-11-2120610.0020640.0020610.0020640.00361890
2016-11-1820530.0020530.0020530.0020530.0010205300
2016-11-1700
2016-11-1620410.0020410.0020410.0020410.0010204100
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-0820300.0020300.0020300.0020300.00120300
2016-11-0720580.0020580.0020300.0020300.00240880
2016-11-0420080.0020080.0020080.0020080.00501004000
2016-11-0220010.0020010.0020010.0020010.00360030
2016-11-0100
2016-10-3120410.0020410.0020410.0020410.00240820
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800

   ※ 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