[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 
2017-02-282857.002870.002841.002851.0022306370920
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
2016-09-162377.002390.002366.002375.00584013882430
2016-09-152382.002382.002342.002361.0028806802340
2016-09-142374.002396.002370.002386.00588013977030
2016-09-132390.002395.002376.002378.0039409398140
2016-09-122365.002374.002349.002351.00770018158590
2016-09-092422.002422.002418.002418.0015103656510
2016-09-082425.002425.002408.002417.0033107984110
2016-09-072419.002419.002408.002410.0023205603160
2016-09-062455.002460.002455.002456.0027606782530
2016-09-052464.002468.002453.002453.00580014275230
2016-09-022438.002442.002430.002436.00664016179640
2016-09-012440.002448.002434.002434.0022705534620
2016-08-312432.002438.002432.002438.0016704064750
2016-08-302415.002424.002415.002417.0028206817820
2016-08-292410.002418.002402.002418.00551013268980
2016-08-262388.002388.002374.002378.0024105742420
2016-08-252387.002397.002370.002376.00657015671570
2016-08-242393.002403.002385.002400.0035908591030
2016-08-232389.002389.002377.002389.0026806391000
2016-08-222393.002408.002370.002404.00676016179220
2016-08-192388.002392.002378.002378.00501011937660
2016-08-182378.002385.002368.002368.00467011091440
2016-08-172379.002400.002379.002394.00594014204190
2016-08-162416.002440.002383.002384.00861020671970
2016-08-152413.002418.002409.002413.0037509045190
2016-08-122421.002425.002417.002420.00418010129400
2016-08-102420.002420.002397.002397.0024905991220
2016-08-092418.002429.002418.002425.00743017989940
2016-08-082430.002430.002416.002422.001498036255120
2016-08-052387.002393.002380.002387.0014803530950
2016-08-042385.002391.002369.002381.0021205047750
2016-08-032374.002377.002352.002369.001260029841820
2016-08-022421.002425.002408.002414.00449010850740
2016-08-012421.002448.002415.002439.0021705259910
2016-07-292467.002473.002419.002442.001606039263670
2016-07-282476.002476.002463.002465.00817020165960
2016-07-272470.002500.002470.002484.00717017799670
2016-07-262485.002486.002452.002456.00946023342000
2016-07-252503.002537.002496.002497.00522013105800
2016-07-222483.002489.002478.002480.00463011495170
2016-07-212518.002530.002515.002520.00959024183490
2016-07-202485.002490.002480.002490.001314032664890
2016-07-192491.002497.002480.002486.0037509336370
2016-07-152466.002495.002464.002476.00886021938160
2016-07-142430.002458.002420.002458.00718017493950
2016-07-132442.002444.002426.002429.00783019084280
2016-07-122387.002399.002368.002385.001607038336010
2016-07-112336.002357.002325.002351.00804018777360
2016-07-082300.002308.002287.002287.0025805927890
2016-07-072309.002314.002297.002298.0042509790550
2016-07-062299.002303.002265.002297.001008023113660
2016-07-052338.002341.002325.002341.0010002335540
2016-07-042345.002352.002338.002348.00725017014220
2016-07-012342.002348.002335.002336.00505011825860
2016-06-302310.002348.002301.002301.001561036054780
2016-06-292267.002275.002252.002266.00458010373880
2016-06-282210.002240.002200.002230.001689037371190
2016-06-272245.002278.002226.002226.001909042781450
2016-06-242413.002414.002206.002226.002460056192020
2016-06-232380.002389.002378.002386.0024205766130
2016-06-222374.002374.002366.002366.00470011152780
2016-06-212362.002375.002351.002375.0030107101760
2016-06-202369.002387.002369.002377.00608014414860
2016-06-172357.002371.002356.002362.001362032129960
2016-06-162380.002442.002323.002341.00628014831650
2016-06-152382.002393.002381.002385.0035408449520
2016-06-142389.002414.002382.002383.00615014692700
2016-06-132430.002430.002380.002380.00687016557370
2016-06-102456.002456.002444.002450.008502084160
2016-06-092453.002453.002442.002445.00562013744610
2016-06-082455.002458.002435.002446.0032207882270
2016-06-072458.002467.002451.002467.0038209392260
2016-06-062426.002441.002421.002429.00654015879240
2016-06-032484.002488.002475.002480.0022505588640
2016-06-022493.002493.002471.002473.00584014507800
2016-06-012517.002519.002491.002492.00542013594460
2016-05-312530.002536.002516.002536.001302032908870
2016-05-302523.002539.002520.002539.00765019322150
2016-05-272479.002497.002479.002485.00994024741220
2016-05-262486.002488.002472.002475.00759018824810
2016-05-252484.002484.002473.002473.00972024096450
2016-05-242428.002429.002421.002423.0018304439050
2016-05-232447.002447.002432.002444.00553013498310
2016-05-202429.002444.002429.002444.00612014904660
2016-05-192435.002438.002426.002433.0038709412850
2016-05-182412.002426.002408.002421.00464011206820
2016-05-172437.002440.002432.002440.0034608425980
2016-05-162404.002415.002403.002414.0019704745460
2016-05-132434.002434.002415.002419.00434010536560
2016-05-122419.002446.002418.002430.0020204895800
2016-05-112455.002456.002440.002440.0036708994910
2016-05-102403.002429.002403.002425.00627015154090
2016-05-092387.002397.002386.002392.00840020063480
2016-05-062376.002380.002369.002374.001549036801590
2016-05-022381.002390.002368.002378.002308054863150
2016-04-282524.002537.002452.002453.001424035613910
2016-04-272515.002516.002497.002507.00567014237120
2016-04-262506.002514.002499.002499.00739018509980
2016-04-252517.002518.002502.002502.00726018234110
2016-04-222470.002492.002469.002492.00942023316640
2016-04-212492.002500.002489.002496.001022025497960
2016-04-202470.002472.002461.002462.00538013268810
2016-04-192469.002470.002463.002466.00557013738710
2016-04-182422.002422.002405.002414.00855020600050
2016-04-152462.002469.002412.002464.00714017512460
2016-04-142453.002469.002452.002456.001038025500480
2016-04-132415.002435.002415.002435.00424010275590
2016-04-122384.002392.002377.002388.001154027561180
2016-04-112399.002400.002364.002391.00630015016240
2016-04-082394.002418.002382.002411.00548013168660
2016-04-072444.002455.002423.002424.00718017513410
2016-04-062436.002452.002436.002442.00788019239510
2016-04-052476.002477.002457.002457.00475011731600
2016-04-042504.002504.002489.002495.001425035613550
2016-04-012501.002501.002478.002478.001044025939150
2016-03-312500.002509.002489.002492.0035908984560
2016-03-302510.002510.002488.002498.00703017608830
2016-03-292500.002506.002494.002505.0022105527290
2016-03-282498.002505.002496.002502.00537013420650
2016-03-252476.002492.002475.002481.0028907179020
2016-03-242470.002480.002468.002473.0022005440710
2016-03-232483.002486.002477.002486.00510012664610
2016-03-222473.002484.002456.002480.0037809340910
2016-03-182460.002464.002445.002448.00851020924810
2016-03-172462.002478.002456.002456.00447011008270
2016-03-162461.002482.002461.002463.00434010711340
2016-03-152467.002474.002449.002449.00547013467840
2016-03-142466.002475.002465.002466.0036108912610
2016-03-112418.002447.002418.002445.00548013301490
2016-03-102418.002434.002408.002432.0029107054120
2016-03-092402.002410.002367.002404.00538012901300
2016-03-082444.002445.002417.002419.001024024871340
2016-03-072445.002445.002434.002440.00657016039560
2016-03-042439.002440.002430.002437.00723017596120
2016-03-032423.002441.002422.002441.0036308819550
2016-03-022425.002433.002420.002432.00995024150820
2016-03-012343.002359.002327.002336.00439010273330
2016-02-292381.002389.002360.002360.00655015595740
2016-02-262371.002392.002361.002361.00727017248830
2016-02-252332.002338.002323.002327.00767017872370
2016-02-242307.002316.002298.002298.00566013040340
2016-02-232357.002368.002328.002330.00587013753780

   ※ 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