[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 
2017-06-2352800.0052800.0052300.0052500.0037619754200
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
2016-10-1250000.0050300.0049900.0050100.0030415214600
2016-10-1150100.0050200.0050000.0050100.0022311175400
2016-10-0750000.0050200.0049950.0050100.0038019037100
2016-10-0649800.0049950.0049800.0049950.0026513215550
2016-10-0549500.0049650.0049500.0049600.0023211496550
2016-10-0449250.0049450.0049250.0049450.0030314961350
2016-10-0349050.0049250.0049050.0049250.0023211390650
2016-09-3049500.0049500.0049150.0049250.001477245050
2016-09-2949250.0049500.0049100.0049500.0025612622150
2016-09-2849000.0049100.0049000.0049000.00361764600
2016-09-2748900.0049200.0048600.0049000.0072635483050
2016-09-2649450.0049450.0048950.0049050.0039419366200
2016-09-2349000.0049500.0048900.0049200.0050124554950
2016-09-2149100.0049250.0049000.0049100.00703437050
2016-09-2049000.0049300.0048950.0049100.001919367300
2016-09-1649100.0049250.0048900.0049050.001195847400
2016-09-1549350.0049350.0048850.0048850.0040719951000
2016-09-1449200.0049450.0049100.0049200.0042020667750
2016-09-1349400.0049700.0049300.0049450.0025012344700
2016-09-1249550.0049600.0049400.0049500.0067433375000
2016-09-0949950.0049950.0049650.0049800.001447173450
2016-09-0849700.0049950.0049700.0049700.001587868850
2016-09-0749750.0050000.0049500.0049700.0075437491800
2016-09-0650100.0050500.0050100.0050200.0077238739000
2016-09-0550200.0050300.0050000.0050100.0029814950700
2016-09-0250300.0050300.0049950.0049950.001658268100
2016-09-0149900.0050100.0049850.0050100.00552746800
2016-08-3149950.0050000.0049800.0049800.001256239000
2016-08-3049850.0049900.0049600.0049900.001457215300
2016-08-2949950.0050100.0049500.0049900.0021510715950
2016-08-2649350.0049500.0049250.0049450.0040319885300
2016-08-2549250.0049450.0049250.0049300.0036618036600
2016-08-2449750.0049750.0049250.0049400.00144971659950
2016-08-2349950.0049950.0049650.0049800.0040520159500
2016-08-2249950.0050100.0049850.0049950.0047823876800
2016-08-1950200.0050600.0049750.0049800.0058029057400
2016-08-1850600.0050600.0049700.0049800.0063231576100
2016-08-1750400.0050700.0050000.0050600.0030115093700
2016-08-1650600.0050600.0050200.0050400.001306546300
2016-08-1550600.0050600.0050200.0050600.001296510800
2016-08-1250500.0050600.0050200.0050600.001849291400
2016-08-1050300.0050400.0050100.0050400.00864322700
2016-08-0950100.0050200.0049900.0050100.00351751200
2016-08-0849800.0050100.0049800.0050100.00522594300
2016-08-0549900.0050100.0049350.0049400.0024211999200
2016-08-0449550.0049950.0049350.0049500.0053226338800
2016-08-0349600.0049900.0049550.0049900.0033716738200
2016-08-0250200.0050300.0049950.0049950.0074837437550
2016-08-0150300.0050300.0050000.0050200.001376879200
2016-07-2950500.0050500.0050000.0050400.001869335800
2016-07-2850600.0050800.0050400.0050700.00733695300
2016-07-2750500.0050800.0050500.0050600.00582932300
2016-07-2650500.0050900.0050100.0050500.001859325700
2016-07-2550900.0051000.0050700.0050900.001407123500
2016-07-2250900.0051000.0050500.0050900.00924673500
2016-07-2151000.0051100.0050800.0051000.001296565800
2016-07-2051000.0051000.0050500.0050700.001738770700
2016-07-1950700.0051200.0050700.0051000.0036318428400
2016-07-1550600.0051200.0050500.0051100.0080941217800
2016-07-1450000.0050500.0049900.0050500.0063331804850
2016-07-1349600.0050300.0049600.0050000.0073436737700
2016-07-1248850.0049450.0048800.0049200.0022010791450
2016-07-1148200.0048950.0048200.0048500.001487180000
2016-07-0848050.0048400.0047900.0048000.0038418447100
2016-07-0748750.0048950.0048000.0048000.0043821164700
2016-07-0648500.0048700.0048000.0048500.0099148021350
2016-07-0550000.0050300.0049800.0049800.0071435667850
2016-07-0449950.0050700.0049950.0050300.0049424789000
2016-07-0149800.0049950.0049750.0049950.0023611766750
2016-06-3049350.0049900.0049350.0049400.0036618126600
2016-06-2948700.0049750.0048600.0048800.002019828250
2016-06-2848450.0048500.0047350.0048450.00134664380050
2016-06-2749250.0049250.0048350.0048650.00113755532050
2016-06-2451000.0051500.0048450.0049300.00160578817850
2016-06-2350000.0050700.0049950.0050600.001105522800
2016-06-2250300.0050300.0050000.0050300.001447205900
2016-06-2150000.0050300.0049600.0050300.0023211567800
2016-06-2049750.0050800.0049700.0050100.0040420121850

   ※ 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