[1566 東証] 上場インデックスファンド新興国債券 日足 時系列データ

[1566 東証] 上場インデックスファンド新興国債券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-1753600.0053700.0053300.0053500.0062533465700
2017-10-1653700.0053700.0053400.0053500.0046725014800
2017-10-1353500.0053800.0053300.0053300.0052528078100
2017-10-1253600.0053600.0053300.0053600.001648769400
2017-10-1153400.0053600.0053200.0053500.0065635017300
2017-10-1053500.0053700.0053300.0053500.0087246612300
2017-10-0653900.0053900.0053500.0053700.0054629329500
2017-10-0553900.0054000.0053800.0053900.0039421230500
2017-10-0453800.0053800.0053600.0053800.0045524450500
2017-10-0354000.0054000.0053700.0053700.0038220533400
2017-10-0253900.0053900.0053700.0053700.0040821972900
2017-09-2953600.0053800.0053600.0053700.0033317872500
2017-09-2854100.0054100.0053600.0053700.0069337307400
2017-09-2754000.0054000.0053700.0053800.0036119475500
2017-09-2653700.0053700.0053600.0053700.0066335594600
2017-09-2554000.0054100.0053900.0054100.0088147570500
2017-09-2253800.0053900.0053700.0053700.0041422276400
2017-09-2153700.0053800.0053500.0053800.0047325388700
2017-09-2053200.0053500.0053200.0053300.001859859200
2017-09-1953200.0053500.0053200.0053400.002317123531900
2017-09-1553100.0053200.0053000.0053200.0054128741400
2017-09-1453200.0053200.0053100.0053100.0025013290900
2017-09-1353200.0053200.0053000.0053100.0028114937000
2017-09-1253000.0053100.0052900.0053100.0034618333700
2017-09-1152800.0052800.0052700.0052800.0020310711100
2017-09-0852800.0052900.0052700.0052700.0039320751400
2017-09-0752800.0052900.0052700.0052900.001668768100
2017-09-0652400.0053000.0052400.0052500.00145076153700
2017-09-0553300.0053400.0053000.0053200.00150380055900
2017-09-0453400.0053400.0053300.0053400.0034918619700
2017-09-0153400.0053400.0053200.0053300.0022912221100
2017-08-3153200.0053400.0053200.0053200.0022011713700
2017-08-3052900.0053200.0052800.0053100.0030516167900
2017-08-2952900.0053200.0052700.0052900.00123465244000
2017-08-2853000.0053100.0052900.0053100.0064334105800
2017-08-2552900.0053000.0052700.0052800.0023712526900
2017-08-2452900.0052900.0052600.0052900.0029815700600
2017-08-2352800.0052900.0052500.0052700.0064834128400
2017-08-2252600.0052800.0052500.0052600.0051427063500
2017-08-2152600.0052900.0052500.0052500.0045624013600
2017-08-1852900.0052900.0052500.0052600.0043322772000
2017-08-1752800.0052900.0052600.0052600.0042322321500
2017-08-1652700.0052900.0052600.0052600.0031916845900
2017-08-1552300.0052800.0052300.0052800.0047324859700
2017-08-1452200.0052500.0052100.0052100.0088946476900
2017-08-1052400.0052500.0052300.0052400.00111958603900
2017-08-0952800.0052900.0052500.0052600.002301121068300
2017-08-0853100.0053300.0052900.0053000.0048325625300
2017-08-0753100.0053200.0052900.0053100.0067435745600
2017-08-0452900.0053100.0052900.0053000.0048025412600
2017-08-0353200.0053200.0053000.0053100.00985207500
2017-08-0253100.0053200.0053000.0053200.0021611467700
2017-08-0153100.0053200.0053000.0053100.0033517781700
2017-07-3153100.0053200.0053000.0053000.0052627905000
2017-07-2853300.0053400.0053200.0053200.0031716886700
2017-07-2753300.0053400.0053200.0053400.0027614717300
2017-07-2653400.0053400.0053300.0053400.00784162300
2017-07-2553200.0053300.0053100.0053200.0052327823500
2017-07-2453200.0053300.0053000.0053300.0023312386100
2017-07-2153300.0053400.0053300.0053300.001357196100
2017-07-2053300.0053400.0052900.0053400.0073138898300
2017-07-1953200.0053300.0053100.0053300.0024913239600
2017-07-1853200.0053200.0053100.0053100.0030716315700
2017-07-1453200.0053200.0053100.0053200.00844466600
2017-07-1353100.0053200.0052900.0053000.001407427100
2017-07-1253200.0053200.0052800.0052900.0042722618500
2017-07-1153200.0053200.0052900.0053200.0020010627000
2017-07-1052900.0053000.0052900.0053000.0021811537200
2017-07-0753000.0053000.0052600.0052900.0028114839800
2017-07-0652800.0052900.0052500.0052900.002629138624600
2017-07-0553300.0053700.0053200.0053500.002044109103100
2017-07-0453500.0053800.0053400.0053500.00111859830100
2017-07-0353600.0054200.0053200.0053400.00160585827500
2017-06-3053400.0053400.0053100.0053300.0048125614400
2017-06-2953400.0053500.0053300.0053500.0056530178700
2017-06-2853000.0053300.0052800.0053200.0049226112700
2017-06-2753000.0053100.0052800.0053000.0069336717000
2017-06-2652700.0052800.0052500.0052800.00106255964000
2017-06-2352800.0052800.0052300.0052500.0037619754200
2017-06-2252600.0052700.0052400.0052400.0045023659400
2017-06-2152800.0052900.0052400.0052500.0047625021700
2017-06-2052800.0053100.0052800.0052800.0031116459200
2017-06-1952700.0052800.0052600.0052800.0028615076300
2017-06-1652700.0052700.0052600.0052700.0019710373300
2017-06-1552500.0052600.0052400.0052600.0021111086500
2017-06-1452400.0052400.0052300.0052400.001819480400
2017-06-1352300.0052300.0052200.0052300.0022911975900
2017-06-1252400.0052500.0052200.0052300.0051126765100
2017-06-0952200.0052300.0052100.0052300.0033517489500
2017-06-0852200.0052200.0052000.0052000.0049625816200
2017-06-0752100.0052200.0052100.0052100.0040621159000
2017-06-0652100.0052300.0052100.0052100.0020610743600
2017-06-0552600.0052600.0052000.0052300.0072337802800
2017-06-0252300.0052800.0052300.0052800.0032416987200
2017-06-0152200.0052400.0052200.0052300.001537999300
2017-05-3152200.0052400.0052200.0052200.0062132439300
2017-05-3052500.0052700.0052200.0052300.0060831871500
2017-05-2952800.0052800.0052600.0052800.0040721462800
2017-05-2652900.0052900.0052600.0052800.0022211719600
2017-05-2552500.0052700.0052400.0052700.001095728800
2017-05-2452500.0052500.0052300.0052400.001246502800
2017-05-2352200.0052300.0052100.0052200.0021111013300
2017-05-2252200.0052300.0052100.0052300.001166055400
2017-05-1952200.0052200.0051700.0051900.0098651239100
2017-05-1852600.0052700.0051900.0052000.00185396842200
2017-05-1752900.0053000.0052800.0053000.0020310744200
2017-05-1652900.0053000.0052800.0053000.0024813121500
2017-05-1552700.0052700.0052300.0052700.001588299200
2017-05-1252600.0052800.0052400.0052500.0059431289700
2017-05-1152600.0052600.0052500.0052600.001105778500
2017-05-1052600.0052600.0052400.0052500.001005253500
2017-05-0952500.0052600.0052300.0052600.001618450800
2017-05-0852500.0052600.0052100.0052300.0061132037100
2017-05-0252400.0052600.0052300.0052600.001978103690200
2017-05-0152500.0052500.0052100.0052400.0051126753300
2017-04-2852300.0052300.0052100.0052300.0025413259500
2017-04-2752100.0052300.0051900.0052300.001256515700
2017-04-2651900.0052100.0051800.0051800.0021511169300
2017-04-2551800.0051900.0051800.0051900.00784040700
2017-04-2451900.0051900.0051800.0051900.001276589300
2017-04-2151200.0051900.0051200.0051800.0040520945600
2017-04-2051200.0051300.0050900.0050900.0050225621600
2017-04-1950900.0051200.0050900.0051200.0045823329300
2017-04-1851200.0051400.0051100.0051200.001869532800
2017-04-1750800.0051000.0050700.0051000.0022911632500
2017-04-1451100.0051200.0050800.0050900.0021410897100
2017-04-1350800.0051100.0050800.0051100.0026013253900
2017-04-1251400.0051400.0050500.0050800.00129966122900
2017-04-1151600.0051700.0051300.0051500.0025012866800
2017-04-1051400.0051700.0051400.0051500.0023111884600
2017-04-0751500.0051500.0051000.0051300.0037919415000
2017-04-0651500.0051600.0051200.0051300.0065933862900
2017-04-0551800.0051800.0051500.0051500.001196152200
2017-04-0451800.0051900.0051300.0051500.00142473438400
2017-04-0352000.0052100.0051800.0051900.0042722165600
2017-03-3151800.0052100.0051800.0052100.001849539800
2017-03-3052000.0052100.0051800.0051800.0034617963300
2017-03-2951900.0052100.0051800.0052000.001367060800
2017-03-2851900.0052000.0051700.0051700.0059931062700
2017-03-2752000.0052000.0051800.0051900.0063332854200
2017-03-2452100.0052300.0051900.0052300.0037319402300
2017-03-2351900.0052100.0051900.0052000.0041821698100
2017-03-2252000.0052200.0051900.0052000.0076239635400
2017-03-2152400.0052500.0052100.0052200.001658628500
2017-03-1752200.0052700.0052000.0052100.0023312160800
2017-03-1651900.0052300.0051900.0052100.001105726700
2017-03-1552100.0052200.0051900.0052200.0042522121100
2017-03-1452300.0052300.0052100.0052300.001115799100
2017-03-1352300.0052300.0052100.0052100.001759136100
2017-03-1051900.0052300.0051800.0052200.001809365800
2017-03-0951800.0052100.0051800.0051900.0048024896500
2017-03-0851700.0052100.0051700.0051800.0053427680500
2017-03-0752200.0052600.0052000.0052100.004865254218800
2017-03-0652800.0052800.0052300.0052500.0080342129900
2017-03-0352800.0052800.0052300.0052400.0046724521200
2017-03-0252500.0052800.0052100.0052800.0057530184000
2017-03-0152100.0052400.0052000.0052400.0020810856500
2017-02-2852200.0052300.0051900.0052100.001618375000
2017-02-2752000.0052100.0051800.0051900.00140873153900
2017-02-2452200.0052600.0052200.0052600.001688808000
2017-02-2352000.0052300.0052000.0052300.0048825396400
2017-02-2252400.0052500.0052200.0052200.0036018854600
2017-02-2152200.0052200.0052000.0052200.0025213135700
2017-02-2052200.0052200.0051700.0052100.0060931677000
2017-02-1752300.0052400.0051900.0052200.0030315793600
2017-02-1652400.0052500.0052100.0052400.0031716589200
2017-02-1552100.0052400.0052000.0052400.001316836100
2017-02-1451900.0052200.0051800.0052000.001849565100
2017-02-1352000.0052000.0051700.0052000.0019710233900
2017-02-1051800.0051800.0051500.0051600.001427335900
2017-02-0951200.0051500.0051100.0051400.001196106000
2017-02-0851200.0051500.0051000.0051500.0035017890300
2017-02-0751500.0051500.0051000.0051100.0056428900200
2017-02-0651800.0051800.0051500.0051600.001286621800
2017-02-0351400.0051700.0051300.0051500.0022311475000
2017-02-0251600.0051600.0051300.0051400.001688639600
2017-02-0151300.0051600.0051300.0051300.001939911400
2017-01-3151300.0051600.0051200.0051300.0034517736100
2017-01-3051800.0051800.0051500.0051800.0026013423300
2017-01-2751700.0051700.0051200.0051700.0023311998400
2017-01-2651300.0051700.0051300.0051500.00763906800
2017-01-2551200.0051500.0051000.0051100.001738881600
2017-01-2451000.0051300.0050800.0050900.0033917290700
2017-01-2351700.0051700.0051000.0051300.0023912301000
2017-01-2051500.0051800.0051300.0051800.00603093200
2017-01-1951500.0051700.0051300.0051300.001708755100
2017-01-1850800.0051100.0050800.0051000.001688559700
2017-01-1751300.0051300.0050800.0050900.0032116373700
2017-01-1651300.0051600.0050800.0050800.0044222626600
2017-01-1350700.0051400.0050700.0051200.0030215335000
2017-01-1251200.0051500.0050900.0050900.0066433957400
2017-01-1151200.0051700.0051200.0051400.001387095800
2017-01-1051600.0051800.0051100.0051100.00102352701900
2017-01-0651500.0051700.0051400.0051500.0041821544200
2017-01-0551700.0051900.0051500.0051800.00110657192600
2017-01-0452500.0052800.0052400.0052500.002054107852600
2016-12-3052100.0052400.0052000.0052300.0047124551500
2016-12-2952200.0052500.0051900.0052000.0049525850100
2016-12-2852400.0053100.0052300.0052500.0058430767500
2016-12-2751700.0052200.0051700.0052100.00133669225800
2016-12-2652000.0052300.0051900.0052200.0042622159500
2016-12-2251800.0052000.0051600.0052000.0025012951700
2016-12-2152200.0052400.0051500.0052000.0042622176100
2016-12-2052100.0052200.0051700.0052200.0035318350400
2016-12-1952000.0052300.0051700.0052000.0050526247400
2016-12-1651500.0051900.0051400.0051900.0057529696800
2016-12-1551100.0051400.0050900.0051400.0028514589500
2016-12-1451000.0051100.0050700.0050900.0031315943300
2016-12-1350700.0051000.0050600.0050800.0036418477800
2016-12-1250600.0051100.0050500.0050700.0087644363800
2016-12-0950400.0050500.0050100.0050300.00119159914900
2016-12-0850300.0050400.0050100.0050300.0031415781000
2016-12-0749800.0050200.0049800.0050000.0072536206300
2016-12-0649650.0049750.0049600.0049650.001788842550
2016-12-0549650.0049700.0049600.0049650.0021710776000
2016-12-0249700.0049750.0049600.0049650.001246160950
2016-12-0149650.0049800.0049550.0049550.0098248773250
2016-11-3049400.0049450.0049350.0049400.0031415519150
2016-11-2949400.0049400.0049300.0049350.0025112394700
2016-11-2849450.0049450.0049250.0049350.0076837893650
2016-11-2549400.0049450.0049300.0049300.001939524700
2016-11-2449050.0049200.0049000.0049200.0042320753200
2016-11-2249000.0049000.0048850.0048900.0032916105450
2016-11-2149000.0049000.0048750.0048900.0044421712800
2016-11-1848800.0048950.0048700.0048800.0056927762800
2016-11-1748500.0048800.0048500.0048700.00994813750
2016-11-1648450.0048950.0048450.0048800.0021510475650
2016-11-1548500.0048550.0048200.0048500.0061229619350
2016-11-1448600.0048600.0048250.0048550.0094145624600
2016-11-1149400.0049400.0048500.0048950.00158177341100
2016-11-1049400.0049850.0049300.0049700.0023711745550
2016-11-0949800.0050000.0047750.0049000.002088101784300
2016-11-0849400.0049650.0049300.0049600.0037318432100
2016-11-0749950.0050000.0049800.0049900.00117658670250
2016-11-0449800.0049800.0049150.0049150.00135967161150
2016-11-0250200.0050300.0049800.0049950.00130765277300
2016-11-0150400.0050400.0050100.0050400.0036718484000
2016-10-3150200.0050500.0050000.0050400.0052426314700
2016-10-2850300.0050400.0050300.0050400.001306540600
2016-10-2750300.0050300.0050200.0050300.001919604100
2016-10-2650200.0050300.0050200.0050300.001889451700
2016-10-2550200.0050300.0050100.0050200.001537680800
2016-10-2450200.0050200.0050000.0050000.001236168100
2016-10-2150100.0050200.0050000.0050200.001999965600
2016-10-2049950.0050100.0049950.0050000.001125599650
2016-10-1949950.0049950.0049800.0049900.0020610280850
2016-10-1849900.0049950.0049800.0049950.00733641350
2016-10-1749950.0050000.0049800.0049900.00874341850
2016-10-1449950.0050000.0049650.0049800.001607968500
2016-10-1350100.0050200.0049700.0049700.0025612772600

   ※ 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