[1544 東証] 上場インデックスファンド日本株式(MSCIジャパン) 日足 時系列データ

[1544 東証] 上場インデックスファンド日本株式(MSCIジャパン)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-07-031030.001045.001030.001040.00330341300
2015-07-021046.001046.001040.001040.005052180
2015-07-011031.001041.001031.001041.0027302841630
2015-06-301018.001032.001018.001032.0049305066510
2015-06-291030.001030.001020.001020.0026102669500
2015-06-261026.001030.001023.001030.00920944740
2015-06-2500
2015-06-241030.001030.001030.001030.001010300
2015-06-231017.001017.001017.001017.001010170
2015-06-221001.001007.001001.001002.00110110300
2015-06-1900
2015-06-18998.00998.00998.00998.002019960
2015-06-171037.001037.001037.001037.002020740
2015-06-161008.001023.001008.001023.00100100950
2015-06-151015.001015.001015.001015.001010150
2015-06-121012.001015.001012.001015.00160162010
2015-06-1100
2015-06-1000
2015-06-0900
2015-06-081025.001039.001025.001039.002020640
2015-06-051026.001027.001026.001027.00120123220
2015-06-041060.001060.001060.001060.009095400
2015-06-0300
2015-06-021033.001049.001033.001049.004041800
2015-06-011041.001041.001027.001027.00250260110
2015-05-291045.001045.001045.001045.00100104500
2015-05-281047.001050.001047.001050.00650681720
2015-05-2700
2015-05-261038.001040.001030.001030.00370383660
2015-05-2500
2015-05-221033.001033.001033.001033.001010330
2015-05-211024.001037.001024.001037.0016301683450
2015-05-201024.001024.001024.001024.00130133120
2015-05-191018.001018.001018.001018.00170173060
2015-05-18992.001014.00992.001014.00970977790
2015-05-15986.001001.00983.001001.00750746390
2015-05-14977.00979.00977.00979.003029350
2015-05-13971.00998.00971.00979.0013101277130
2015-05-12970.00985.00970.00975.0017001651000
2015-05-11982.00982.00982.00982.001000982000
2015-05-0800
2015-05-0700
2015-05-0100
2015-04-301000.001000.00990.00991.00260258570
2015-04-2800
2015-04-271000.001010.001000.001010.004040210
2015-04-24999.00999.00999.00999.00109990
2015-04-231022.001022.001000.001005.004040280
2015-04-221009.001009.00993.00993.006060220
2015-04-21999.00999.00985.00989.00170168060
2015-04-20974.00974.00974.00974.004038960
2015-04-1700
2015-04-1600
2015-04-1500
2015-04-14968.00969.00968.00968.00290280850
2015-04-13977.00978.00969.00969.00300292320
2015-04-10981.00981.00981.00981.00220215820
2015-04-09980.00980.00980.00980.00190186200
2015-04-081000.001000.00977.00979.00140138100
2015-04-07970.00998.00970.00998.002019680
2015-04-06979.00979.00979.00979.00109790
2015-04-0300
2015-04-02949.00949.00949.00949.005047450
2015-04-0100
2015-03-3100
2015-03-30961.00970.00961.00970.00310298810
2015-03-27959.00959.00959.00959.00109590
2015-03-26979.00979.00965.00965.00710687990
2015-03-251000.001000.00978.00981.00140137210
2015-03-241005.001005.00995.001000.00770770250
2015-03-231037.001037.001008.001008.0018201870140
2015-03-2000
2015-03-19995.00995.00995.00995.003029850
2015-03-18988.001018.00987.001000.0014401446150
2015-03-1700
2015-03-16979.00980.00967.00967.00560547400
2015-03-13978.00978.00968.00973.00580566250
2015-03-12955.001024.00955.00993.0014401419620
2015-03-11955.00955.00955.00955.00110105050
2015-03-1000
2015-03-09972.00972.00955.00955.0031403047540
2015-03-06981.00983.00936.00964.0029702837590
2015-03-05963.001018.00961.00981.0034603372640
2015-03-04975.001035.00975.001029.0091709316210
2015-03-03990.00990.00900.00900.00450427810
2015-03-02937.00985.00937.00985.00180173380
2015-02-27936.00936.00935.00935.009084170
2015-02-26995.001070.00936.00936.00620616830
2015-02-25935.00936.00935.00935.00150140360
2015-02-24928.00929.00928.00929.0021401987950
2015-02-23882.00900.00882.00900.00280250560
2015-02-2000
2015-02-19890.00897.00890.00897.003026770
2015-02-1800
2015-02-1700
2015-02-1600
2015-02-13889.00898.00889.00898.001030924850
2015-02-12857.00874.00855.00874.0020201742060
2015-02-1000
2015-02-09887.00887.00887.00887.002017740
2015-02-0600
2015-02-0500
2015-02-04881.00881.00821.00857.00270226340
2015-02-0300
2015-02-0200
2015-01-3000
2015-01-2900
2015-01-2800
2015-01-27833.00865.00821.00821.00470402860
2015-01-2600
2015-01-2300
2015-01-2200
2015-01-2100
2015-01-20860.00860.00816.00816.0011094160
2015-01-1900
2015-01-16800.00800.00800.00800.006048000
2015-01-15801.00821.00801.00821.005040400
2015-01-1400
2015-01-1300
2015-01-09813.00813.00813.00813.00108130
2015-01-0800
2015-01-07784.00829.00784.00828.00340278630
2015-01-06845.00845.00829.00829.004033350
2015-01-05856.00856.00856.00856.00108560
2014-12-3000
2014-12-29855.00870.00840.00841.00190164080
2014-12-26869.00870.00869.00870.003026080
2014-12-2500
2014-12-2400
2014-12-2200
2014-12-1900
2014-12-1800
2014-12-1700
2014-12-16831.00831.00831.00831.002016620
2014-12-1500
2014-12-1200
2014-12-11850.00850.00850.00850.00108500
2014-12-10860.00860.00860.00860.0011094600
2014-12-09860.00860.00860.00860.00108600
2014-12-0800
2014-12-05860.00860.00860.00860.002017200
2014-12-04845.00845.00845.00845.00310261950
2014-12-03875.00889.00875.00875.00560490440
2014-12-0200
2014-12-01860.00860.00860.00860.00120103200
2014-11-2800
2014-11-27859.00859.00859.00859.00108590
2014-11-26859.00859.00859.00859.00108590
2014-11-2500
2014-11-2100
2014-11-2000
2014-11-19830.00830.00830.00830.00108300
2014-11-1800
2014-11-17860.00860.00830.00830.002016900
2014-11-1400
2014-11-13840.00840.00830.00831.00500418610
2014-11-12835.00835.00835.00835.00108350
2014-11-11805.00835.00805.00835.002016400
2014-11-10805.00805.00805.00805.00550442750
2014-11-0700
2014-11-0600
2014-11-05835.00835.00835.00835.003025050
2014-11-04815.00824.00809.00820.00610495340
2014-10-3100
2014-10-3000
2014-10-2900
2014-10-2800
2014-10-27770.00770.00770.00770.00107700
2014-10-24746.00746.00746.00746.00190141740
2014-10-2300
2014-10-2200
2014-10-21776.00776.00776.00776.00107760
2014-10-2000
2014-10-1700
2014-10-1600
2014-10-1500
2014-10-14792.00792.00732.00732.0011086520
2014-10-1000
2014-10-0900
2014-10-08777.00777.00777.00777.003023310
2014-10-0700
2014-10-06762.00762.00762.00762.00107620
2014-10-03777.00777.00777.00777.004031080
2014-10-02778.00778.00778.00778.005038900
2014-10-0100
2014-09-3000
2014-09-29780.00780.00780.00780.002015600
2014-09-26776.00776.00776.00776.00320248320
2014-09-25800.00800.00786.00786.003023720
2014-09-24800.00800.00785.00785.003023850
2014-09-22799.00799.00799.00799.0010079900
2014-09-1900
2014-09-18784.00784.00784.00784.00500392000
2014-09-1700
2014-09-16781.00781.00781.00781.00670523270
2014-09-1200
2014-09-1100
2014-09-1000
2014-09-0900
2014-09-0800
2014-09-05762.00762.00762.00762.002015240
2014-09-04765.00765.00743.00750.00330252010
2014-09-03785.00785.00785.00785.004031400
2014-09-02784.00784.00784.00784.00200156800
2014-09-0100
2014-08-2900
2014-08-2800
2014-08-2700
2014-08-2600
2014-08-2500
2014-08-2200
2014-08-2100
2014-08-2000
2014-08-19784.00784.00784.00784.00107840
2014-08-1800
2014-08-1500
2014-08-1400
2014-08-1300
2014-08-1200
2014-08-11774.00774.00774.00774.0011085140
2014-08-0800
2014-08-07744.00744.00744.00744.00107440
2014-08-06771.00789.00771.00789.007054690
2014-08-0500
2014-08-0400
2014-08-0100
2014-07-3100
2014-07-3000
2014-07-2900
2014-07-2800
2014-07-2500
2014-07-2400
2014-07-2300
2014-07-22741.00741.00741.00741.00107410
2014-07-18747.00747.00747.00747.00200149400
2014-07-1700
2014-07-16791.00791.00791.00791.00320253120
2014-07-1500
2014-07-1400
2014-07-11776.00791.00776.00776.00490381140
2014-07-1000
2014-07-0900
2014-07-0800
2014-07-0700
2014-07-0400
2014-07-0300
2014-07-02804.00804.00804.00804.003024120
2014-07-0100
2014-06-3000
2014-06-2700

   ※ 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