[1547 東証] 上場インデックスファンド米国株式(S&P500) 日足 時系列データ

[1547 東証] 上場インデックスファンド米国株式(S&P500)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-253020.003025.003010.003010.0027908418200
2017-09-223025.003025.002991.003005.00333010015150
2017-09-213020.003030.003020.003025.00679020531150
2017-09-203010.003010.002996.003010.00433013013300
2017-09-192999.003015.002990.003015.00956028670060
2017-09-152956.002965.002942.002964.00386011420610
2017-09-142961.002970.002961.002967.00840024905660
2017-09-132956.002963.002953.002956.00565016702370
2017-09-122918.002931.002918.002930.00423012375970
2017-09-112884.002890.002878.002887.0026107528950
2017-09-082878.002881.002856.002867.0034509904580
2017-09-072900.002900.002889.002891.00340984160
2017-09-062877.002887.002877.002886.0022706538910
2017-09-052916.002932.002904.002910.0025807535180
2017-09-042921.002922.002910.002920.00367010717070
2017-09-012925.002927.002922.002924.00544015908200
2017-08-312920.002928.002915.002919.0024907271940
2017-08-302891.002897.002883.002888.00531015346970
2017-08-292844.002863.002841.002862.00655018696180
2017-08-282877.002877.002870.002876.0014804254720
2017-08-252875.002886.002874.002877.0019105498960
2017-08-242861.002870.002861.002868.0031509021140
2017-08-232898.002898.002872.002872.0031909204220
2017-08-222853.002862.002853.002861.00467013348370
2017-08-212865.002869.002850.002855.00481013750040
2017-08-182865.002887.002853.002872.001401040178940
2017-08-172915.002916.002910.002913.0022206468380
2017-08-162935.002935.002926.002926.0012603694160
2017-08-152914.002934.002914.002928.0015004385180
2017-08-142884.002889.002876.002886.00934026925480
2017-08-102918.002930.002911.002923.00481014016840
2017-08-092924.002924.002907.002921.00465013569030
2017-08-082945.002945.002939.002939.0013003825480
2017-08-072942.002945.002936.002938.0014304205010
2017-08-042916.002931.002915.002920.0020505985710
2017-08-032946.002946.002939.002942.009302737310
2017-08-022942.002945.002932.002943.0028108265010
2017-08-012936.002936.002923.002932.0027007917170
2017-07-312933.002933.002915.002932.0020706056490
2017-07-282944.002945.002935.002935.00686020187910
2017-07-272965.002971.002951.002960.0026307778450
2017-07-262970.002979.002960.002966.0018405462310
2017-07-252947.002964.002943.002943.00389011474620
2017-07-242949.002954.002932.002954.001079031765680
2017-07-212971.002978.002965.002965.0019505795200
2017-07-202963.002976.002963.002976.0020205994430
2017-07-192961.002964.002955.002964.0021906481670
2017-07-182973.002973.002947.002956.00355010494660
2017-07-142974.002979.002969.002970.0019205711420
2017-07-132972.002972.002955.002956.0022106545570
2017-07-122964.002964.002947.002953.00430012730010
2017-07-112966.002978.002966.002978.00499014814980
2017-07-102954.002969.002954.002965.00500014801430
2017-07-072927.002940.002923.002936.0031409191320
2017-07-062946.002949.002940.002940.0015504559800
2017-07-052938.002942.002924.002942.00342010042980
2017-07-042948.002949.002932.002932.00720021159070
2017-07-032926.002926.002907.002923.00724021126050
2017-06-302910.002912.002898.002910.00408011857560
2017-06-292936.002939.002930.002935.00342010040470
2017-06-282913.002913.002897.002902.0024307056210
2017-06-272917.002925.002913.002914.0034209979270
2017-06-262906.002912.002900.002906.0015304443540
2017-06-232905.002910.002894.002902.00483014023850
2017-06-222905.002905.002897.002903.0013603947190
2017-06-212907.002918.002903.002913.00394011451760
2017-06-202927.002931.002913.002925.001235036127730
2017-06-192893.002903.002890.002892.0012903733490
2017-06-162886.002907.002886.002903.00538015582200
2017-06-152858.002871.002851.002859.0020105747360
2017-06-142875.002884.002873.002875.0029008340680
2017-06-132855.002876.002855.002863.00494014124080
2017-06-122865.002893.002865.002865.0014204072820
2017-06-092869.002879.002865.002879.008502440460
2017-06-082874.002874.002860.002864.0016304671810
2017-06-072851.002867.002851.002867.0012103458090
2017-06-062877.002894.002860.002860.0026907724040
2017-06-052888.002898.002881.002881.0018405313300
2017-06-022900.002908.002893.002901.00905026270660
2017-06-012865.002872.002861.002862.009802809670
2017-05-312860.002871.002860.002865.0013603895180
2017-05-302878.002879.002864.002874.0031308978000
2017-05-292885.002893.002879.002879.0021906315730
2017-05-262895.002896.002878.002878.0025907494750
2017-05-252874.002890.002873.002885.00405011651300
2017-05-242872.002879.002866.002873.0029008325630
2017-05-232847.002850.002831.002835.0017905085830
2017-05-222845.002848.002839.002847.0022106286600
2017-05-192831.002831.002813.002828.00391011040730
2017-05-182819.002828.002801.002828.001340037719210
2017-05-172890.002890.002871.002877.00407011724800
2017-05-162920.002925.002906.002908.00569016588240
2017-05-152902.002909.002900.002903.00368010683380
2017-05-122911.002915.002904.002909.00510014843390
2017-05-112925.002940.002915.002926.002252065854950
2017-05-102906.002916.002906.002908.00704020472500
2017-05-092909.002910.002899.002904.0029508573830
2017-05-082892.002904.002885.002892.001986057440800
2017-05-022862.002868.002855.002855.0025607323010
2017-05-012850.002867.002843.002855.00458013058410
2017-04-282841.002879.002832.002851.001494042805610
2017-04-272850.002850.002826.002840.0015504407670
2017-04-262840.002850.002831.002841.00766021759370
2017-04-252802.002808.002790.002796.00378010584560
2017-04-242798.002812.002765.002790.00717020014810
2017-04-212770.002773.002755.002771.0034309486510
2017-04-202743.002755.002735.002755.008902441660
2017-04-192732.002745.002728.002735.00416011362240
2017-04-182765.002765.002741.002758.00377010401930
2017-04-172707.002736.002707.002719.001162031568710
2017-04-142748.002756.002708.002737.001011027686250
2017-04-132755.002775.002745.002765.00826022763310
2017-04-122769.002781.002767.002775.00434012025030
2017-04-112803.002810.002780.002801.0017304847530
2017-04-102804.002829.002804.002813.00489013747770
2017-04-072794.002809.002760.002780.001100030683960
2017-04-062780.002799.002770.002772.0026807443690
2017-04-052802.002812.002783.002790.00393011001220
2017-04-042810.002810.002790.002793.00446012495940
2017-04-032828.002828.002817.002817.0023806718310
2017-03-312838.002845.002809.002839.00553015704100
2017-03-302820.002840.002791.002820.00384010839090
2017-03-292812.002821.002795.002809.0025407137030
2017-03-282781.002798.002781.002789.00508014163650
2017-03-272789.002789.002750.002760.001596044246620
2017-03-242817.002838.002808.002827.00641018069670
2017-03-232819.002868.002810.002822.00446012612290
2017-03-222812.002834.002803.002818.001954054973320
2017-03-212874.002900.002862.002900.00913026277490
2017-03-172901.002922.002895.002922.00426012376620
2017-03-162901.002922.002899.002919.0030008712730
2017-03-152915.002920.002901.002906.0028808385280
2017-03-142929.002929.002915.002915.0012903770170
2017-03-132915.002928.002911.002915.00391011408140
2017-03-102915.002927.002909.002927.00785022924470
2017-03-092894.002915.002891.002907.0032009285620
2017-03-082893.002894.002878.002886.00423012214810
2017-03-072899.002903.002890.002894.0022206431990
2017-03-062900.002926.002879.002891.00443012853060
2017-03-032913.002915.002895.002903.00487014168070
2017-03-022911.002920.002905.002915.001603046689940
2017-03-012856.002885.002855.002884.00575016518560
2017-02-282857.002870.002841.002851.0022306370920
2017-02-272841.002848.002837.002837.00407011565900
2017-02-242862.002864.002856.002857.00544015560930
2017-02-232875.002878.002862.002874.00364010460010
2017-02-222877.002877.002873.002877.00491014123500
2017-02-212866.002876.002861.002866.0020005732540
2017-02-202854.002858.002848.002857.00381010870550
2017-02-172855.002860.002850.002858.0032209194650
2017-02-162873.002873.002864.002864.0034209817950
2017-02-152856.002875.002856.002864.00550015731440
2017-02-142834.002835.002813.002825.00591016709200
2017-02-132834.002836.002820.002822.00543015379440
2017-02-102791.002820.002785.002818.00805022568080
2017-02-092750.002759.002750.002757.0016504541770
2017-02-082750.002756.002742.002756.004901347870
2017-02-072740.002749.002736.002748.0021805975950
2017-02-062779.002779.002752.002756.0024906902140
2017-02-032744.002759.002729.002751.00652017866960
2017-02-022768.002768.002725.002725.00683018801160
2017-02-012748.002770.002704.002761.00619016967280
2017-01-312780.002780.002751.002766.00881024399020
2017-01-302806.002825.002802.002806.00561015752620
2017-01-272832.002843.002824.002838.00897025431740
2017-01-262800.002819.002791.002812.001080030267860
2017-01-252781.002789.002771.002781.0028207841110
2017-01-242745.002768.002731.002743.001041028614710
2017-01-232769.002773.002753.002762.00427011804660
2017-01-202797.002800.002781.002787.00798022269050
2017-01-192795.002805.002780.002788.001349037660600
2017-01-182745.002776.002689.002766.002429067089200
2017-01-172840.002845.002819.002821.002729077199800
2017-01-162840.002851.002832.002840.00469013317040
2017-01-132845.002857.002833.002848.00363010332490
2017-01-122866.002894.002833.002833.00824023519370
2017-01-112876.002877.002854.002870.00594017060300
2017-01-102877.002883.002851.002851.00861024690400
2017-01-062864.002882.002808.002882.00915026139340
2017-01-052910.002911.002882.002893.00937027117900
2017-01-042887.002920.002874.002907.00832024084450
2016-12-302847.002874.002847.002864.00487013918330
2016-12-292885.002885.002857.002865.001586045480330
2016-12-282899.002905.002895.002903.00707020502080
2016-12-272885.002899.002885.002888.002030058632120
2016-12-262900.002901.002886.002890.00811023479740
2016-12-222897.002909.002891.002900.001157033523560
2016-12-212910.002920.002901.002905.00966028115880
2016-12-202889.002903.002881.002903.001308037833220
2016-12-192903.002903.002888.002893.00880025509780
2016-12-162915.002926.002901.002908.001149033503400
2016-12-152880.002900.002871.002886.001979057159350
2016-12-142855.002860.002801.002848.001340038169260
2016-12-132836.002837.002817.002836.001150032535180
2016-12-122848.002856.002838.002841.001064030308650
2016-12-092791.002810.002791.002800.001101030820410
2016-12-082775.002779.002758.002769.00862023892370
2016-12-072746.002757.002742.002743.00562015448760
2016-12-062735.002737.002724.002730.001089029717720
2016-12-052714.002714.002692.002702.001028027809890
2016-12-022729.002730.002712.002719.00381010361120
2016-12-012737.002750.002722.002732.002610071568180
2016-11-302698.002712.002685.002706.00724019539140
2016-11-292686.002693.002677.002690.00512013744640
2016-11-282720.002723.002680.002687.001676045286130
2016-11-252718.002746.002718.002725.002553069873070
2016-11-242697.002709.002687.002700.002769074804330
2016-11-222649.002663.002638.002659.001555041238530
2016-11-212635.002648.002633.002642.001386036606700
2016-11-182622.002634.002609.002630.002449064240730
2016-11-172580.002593.002575.002591.00862022289680
2016-11-162587.002599.002579.002592.001322034247170
2016-11-152546.002562.002531.002551.001641041850860
2016-11-142522.002550.002522.002541.001646041731630
2016-11-112515.002528.002501.002514.001700042734340
2016-11-102489.002511.002469.002499.003295081988020
2016-11-092449.002470.002252.002299.0051440120310120
2016-11-082426.002428.002413.002420.00552013350140
2016-11-072400.002420.002386.002418.001705040947010
2016-11-042348.002364.002345.002363.001067025065990
2016-11-022390.002390.002360.002377.001362032405730
2016-11-012426.002434.002420.002429.00466011313090
2016-10-312419.002434.002419.002434.0014803586030
2016-10-282441.002443.002430.002433.0030607466340
2016-10-272433.002434.002421.002422.00727017661890
2016-10-262430.002432.002421.002426.00772018730740
2016-10-252439.002449.002439.002444.00701017124830
2016-10-242421.002424.002418.002422.0011102687050
2016-10-212428.002428.002415.002415.0021005083690
2016-10-202416.002421.002412.002418.0033408077570
2016-10-192413.002419.002402.002411.001155027879000
2016-10-182410.002417.002403.002405.0022605451560
2016-10-172413.002414.002403.002410.00509012270610
2016-10-142405.002419.002404.002419.00476011465410
2016-10-132425.002430.002393.002397.00973023418320
2016-10-122414.002420.002408.002420.00704016994370
2016-10-112445.002457.002437.002437.0030607487730
2016-10-072440.002440.002425.002425.00590014383180
2016-10-062434.002443.002425.002432.00695016928380
2016-10-052405.002410.002399.002400.0025006012200
2016-10-042398.002410.002392.002392.00445010667600
2016-10-032395.002397.002387.002394.0012202921040
2016-09-302371.002380.002360.002360.00567013442930
2016-09-292381.002402.002381.002392.00916021922490
2016-09-282358.002384.002354.002360.00556013135370
2016-09-272348.002381.002330.002366.00515012071730
2016-09-262383.002383.002371.002371.0026206229990
2016-09-232388.002399.002385.002394.00419010018550
2016-09-212366.002399.002351.002399.00694016463350
2016-09-202375.002380.002371.002380.0041809935170

   ※ 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