[1487 東証] 上場インデックスファンド米国債券(為替ヘッジあり) 日足 時系列データ

[1487 東証] 上場インデックスファンド米国債券(為替ヘッジあり)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-2200
2017-09-2118680.0018680.0018680.0018680.0040747200
2017-09-2000
2017-09-1918920.0018920.0018920.0018920.0010189200
2017-09-1500
2017-09-1400
2017-09-1318950.0018950.0018950.0018950.00356850
2017-09-1200
2017-09-1119200.0019200.0018950.0018950.0049930300
2017-09-0819020.0019020.0019020.0019020.008152160
2017-09-0700
2017-09-0600
2017-09-0518990.0018990.0018990.0018990.006113940
2017-09-0400
2017-09-0100
2017-08-3118990.0018990.0018990.0018990.0020379800
2017-08-3018910.0018910.0018910.0018910.0010189100
2017-08-2900
2017-08-2818910.0018910.0018910.0018910.00118910
2017-08-2518850.0018850.0018850.0018850.00118850
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-1818920.0018920.0018920.0018920.0030567600
2017-08-1718790.0018790.0018790.0018790.0010187900
2017-08-1600
2017-08-1500
2017-08-1418420.0018950.0018420.0018840.0012226760
2017-08-1018210.0018210.0018210.0018210.00354630
2017-08-0918990.0018990.0018990.0018990.00118990
2017-08-0818650.0019000.0018470.0019000.0033616230
2017-08-0717950.0017950.0017950.0017950.0010179500
2017-08-0418750.0018750.0018750.0018750.00118750
2017-08-0300
2017-08-0200
2017-08-0118680.0018680.0018680.0018680.00593400
2017-07-3118710.0018710.0018710.0018710.00118710
2017-07-2800
2017-07-2718660.0018660.0018660.0018660.00118660
2017-07-2600
2017-07-2500
2017-07-2400
2017-07-2100
2017-07-2000
2017-07-1918680.0018680.0018680.0018680.00237360
2017-07-1818580.0018580.0018580.0018580.00237160
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1118570.0018570.0018570.0018570.00118570
2017-07-1018600.0018600.0018540.0018580.0082615336140
2017-07-0718540.0018540.0018540.0018540.006111240
2017-07-0618620.0018620.0018540.0018540.001312428820
2017-07-0518800.0018810.0018800.0018800.0037695750
2017-07-0400
2017-07-0319290.0019290.0018800.0018800.0016305730
2017-06-3019190.0019190.0018890.0018890.006114840
2017-06-2900
2017-06-2800
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-2219050.0019420.0019050.0019050.001853537210
2017-06-2100
2017-06-2019000.0019020.0019000.0019020.00238020
2017-06-1919010.0019010.0019010.0019010.00119010
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0619180.0019290.0019030.0019030.00621187620
2017-06-0519030.0019030.0019030.0019030.00238060
2017-06-0218940.0018940.0018940.0018940.00594700
2017-06-0100
2017-05-3100
2017-05-3019260.0019260.0018910.0018910.0044838570
2017-05-2900
2017-05-2600
2017-05-2519340.0019340.0018860.0018860.0020382010
2017-05-2400
2017-05-2318940.0018940.0018940.0018940.0010189400
2017-05-2218930.0018930.0018930.0018930.0031586830
2017-05-1900
2017-05-1800
2017-05-1718840.0018840.0018840.0018840.0020376800
2017-05-1600
2017-05-1500
2017-05-1200
2017-05-1118520.0018680.0018520.0018630.0019353020
2017-05-1018700.0018700.0018700.0018700.00118700
2017-05-0918700.0018710.0018700.0018710.00474830
2017-05-0818990.0018990.0018740.0018750.0013245380
2017-05-0218750.0018800.0018750.0018800.00601125500
2017-05-0118820.0018820.0018820.0018820.00237640
2017-04-2818850.0018850.0018840.0018840.0015282700
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2418770.0018790.0018770.0018790.001893549410
2017-04-2118830.0018830.0018830.0018830.00356490
2017-04-2000
2017-04-1900
2017-04-1818880.0018880.0018880.0018880.00594400
2017-04-1700
2017-04-1400
2017-04-1318920.0018920.0018920.0018920.0010189200
2017-04-1200
2017-04-1118760.0018760.0018760.0018760.00593800
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0518720.0018720.0018720.0018720.00593600
2017-04-0419000.0019000.0019000.0019000.00119000
2017-04-0318670.0018670.0018620.0018620.006111770
2017-03-3100
2017-03-3000
2017-03-2918620.0018620.0018620.0018620.0029539980
2017-03-2818690.0018690.0018690.0018690.00593450
2017-03-2718610.0018610.0018610.0018610.00355830
2017-03-2400
2017-03-2318590.0018590.0018590.0018590.00118590
2017-03-2200
2017-03-2118520.0018550.0018520.0018530.0022407790
2017-03-1718400.0018400.0018400.0018400.00118400
2017-03-1618460.0018510.0018460.0018510.0024443790
2017-03-1518350.0018350.0018350.0018350.0027495450
2017-03-1418320.0018320.0018320.0018320.00591600
2017-03-1300
2017-03-1018320.0018320.0018320.0018320.0010183200
2017-03-0918380.0018390.0018370.0018370.00941727940
2017-03-0818360.0018430.0018360.0018430.0010183950
2017-03-0700
2017-03-0618630.0018630.0018630.0018630.00355890
2017-03-0318480.0018480.0018470.0018470.0022406450
2017-03-0218500.0018900.0018490.0018510.0030555450
2017-03-0118590.0018590.0018570.0018570.00237160
2017-02-2818670.0018670.0018660.0018660.00237330
2017-02-2718950.0018950.0018690.0018690.0037693320
2017-02-2418630.0018630.0018630.0018630.00593150
2017-02-2318580.0018580.0018580.0018580.00592900
2017-02-2218550.0018550.0018520.0018520.007129700
2017-02-2119010.0019010.0018540.0018540.001102051260
2017-02-2018260.0018610.0018260.0018610.008148000
2017-02-1718480.0018480.0018480.0018480.00355440
2017-02-1600
2017-02-1518520.0018520.0018430.0018430.0015276900
2017-02-1400
2017-02-1300
2017-02-1018640.0018640.0018610.0018620.0012223450
2017-02-0918660.0018660.0018650.0018650.0031578200
2017-02-0800
2017-02-0718570.0018590.0018570.0018590.0015278650
2017-02-0600
2017-02-0318490.0018490.0018490.0018490.00118490
2017-02-0218740.0018740.0018480.0018480.0011203540
2017-02-0118540.0018540.0018540.0018540.00237080
2017-01-3118530.0018530.0018480.0018480.0016296260
2017-01-3000
2017-01-2700
2017-01-2618480.0018480.0018460.0018460.00236940
2017-01-2500
2017-01-2418560.0018570.0018560.0018570.0021389870
2017-01-2300
2017-01-2018530.0018530.0018450.0018450.0015277210
2017-01-1918590.0018590.0018590.0018590.00118590
2017-01-1800
2017-01-1700
2017-01-1618760.0018760.0018600.0018600.0022409440
2017-01-1318670.0018670.0018670.0018670.00237340
2017-01-1218640.0018650.0018640.0018640.00841565800
2017-01-1118190.0018190.0018190.0018190.0021381990
2017-01-1000
2017-01-0600
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-2818500.0018500.0018500.0018500.0017314500
2016-12-2718800.0018800.0018510.0018530.00971800140
2016-12-2618540.0018550.0018540.0018540.00611131060
2016-12-2218530.0018530.0018530.0018530.0010185300
2016-12-2100
2016-12-2000
2016-12-1918830.0018830.0017930.0018400.004408061800
2016-12-1618440.0018440.0018430.0018430.0033608510
2016-12-1518500.0018500.0018430.0018490.0065512099710
2016-12-1400
2016-12-1318650.0018650.0018640.0018640.009167840
2016-12-1218640.0018640.0018600.0018600.001903535550
2016-12-0919000.0019000.0018670.0018670.0043804930
2016-12-0818760.0018760.0018760.0018760.0050938000
2016-12-0718730.0018730.0018730.0018730.00541011420
2016-12-0618750.0018750.0018750.0018750.00118750
2016-12-0500
2016-12-0218710.0018710.0018670.0018670.0032598480
2016-12-0118770.0018770.0018750.0018750.0012225090
2016-11-3000
2016-11-2918840.0018840.0018840.0018840.00118840
2016-11-2800
2016-11-2518760.0019150.0018710.0018710.00941761970
2016-11-2418790.0018800.0018770.0018790.0052976920
2016-11-2219240.0019240.0019240.0019240.0010192400
2016-11-2100
2016-11-1818900.0018900.0018800.0018840.0035659960
2016-11-1718980.0018980.0018980.0018980.00118980
2016-11-1619060.0019060.0018980.0018980.0022418270
2016-11-1519080.0019100.0019070.0019070.00595450
2016-11-1419120.0019130.0019050.0019050.001362598500
2016-11-1119190.0019190.0019180.0019180.00595920
2016-11-1019700.0019700.0019330.0019330.0029564900
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3120000.0020000.0020000.0020000.00120000
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2419900.0019900.0019900.0019900.00119900
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1419750.0019750.0019730.0019730.0012236900
2016-10-1300
2016-10-1200
2016-10-1120200.0020200.0020200.0020200.0010202000
2016-10-0700
2016-10-0619890.0019890.0019800.0019800.006118890
2016-10-0519900.0019900.0019900.0019900.0017338300
2016-10-0419920.0019920.0019920.0019920.00119920
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2820010.0020010.0020010.0020010.00120010
2016-09-2719980.0019980.0019980.0019980.0010199800
2016-09-2619930.0019930.0019930.0019930.0010199300
2016-09-2300
2016-09-2119830.0019830.0019830.0019830.00119830
2016-09-2000
2016-09-1619920.0019920.0019920.0019920.00119920

   ※ 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