[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 
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
2016-06-1749800.0049950.0049000.0049450.00137167823000
2016-06-1650500.0050900.0049000.0049650.00129964635250
2016-06-1550100.0050600.0050000.0050500.00111655957600
2016-06-1450500.0050700.0050200.0050200.0050425383000
2016-06-1350700.0050900.0050400.0050500.0053226929000
2016-06-1051600.0051600.0051000.0051400.001668540600
2016-06-0951100.0051500.0051100.0051100.00814149200
2016-06-0851000.0051400.0050800.0051400.001055359900
2016-06-0750800.0050900.0050500.0050900.001598073500
2016-06-0650100.0050800.0050000.0050400.0079439908000
2016-06-0350800.0050900.0050400.0050700.0089045040500
2016-06-0251900.0052000.0050500.0050800.002171110720200
2016-06-0152100.0052300.0051700.0051800.0069636168300
2016-05-3152100.0052500.0052000.0052400.0020910893000
2016-05-3052400.0052400.0052000.0052400.001377150400
2016-05-2752100.0052400.0051800.0052100.0075339268300
2016-05-2652300.0052300.0052000.0052200.001075587000
2016-05-2552200.0052400.0051700.0052200.0024512730400
2016-05-2451900.0052200.0051800.0052000.0066234366300
2016-05-2352600.0052600.0052000.0052300.00136171301900
2016-05-2052700.0052900.0052100.0052600.0022912001900
2016-05-1952800.0052900.0052300.0052700.0025213256100
2016-05-1852700.0052800.0052300.0052700.0068736193100
2016-05-1752300.0053000.0052000.0052800.00107756347600
2016-05-1652500.0052800.0052500.0052700.001326941400
2016-05-1352700.0052900.0052500.0052500.0023612432400
2016-05-1252500.0053000.0052500.0053000.0020410730200
2016-05-1152900.0053000.0052500.0052500.0030215931900
2016-05-1052900.0053000.0052500.0053000.00723807800
2016-05-0952800.0053200.0052200.0052200.0039320651100
2016-05-0653200.0053300.0052500.0052800.00101253429500
2016-05-0254100.0054100.0053100.0054000.0097952437100
2016-04-2854900.0054900.0053400.0054100.0055530103700
2016-04-2754600.0054600.0054000.0054500.0022812395400
2016-04-2654500.0054600.0053800.0054300.0024713414500
2016-04-2553900.0054400.0053900.0054400.001397517900
2016-04-2253600.0053800.0053500.0053800.001759403300
2016-04-2153400.0053800.0053100.0053400.0029315655900
2016-04-2053400.0053400.0053300.0053400.001055603700
2016-04-1953100.0053300.0053100.0053300.00955052100
2016-04-1853100.0053300.0052700.0052900.0037820027300
2016-04-1553400.0053500.0053400.0053400.00743953000
2016-04-1453400.0053400.0053200.0053400.00774110000
2016-04-1352700.0053200.0052700.0053200.00351853400
2016-04-1253000.0053000.0051900.0052500.0048925576000
2016-04-1152700.0053000.0052500.0052700.001105791000
2016-04-0852400.0052700.0052100.0052700.0020310608600
2016-04-0752800.0052900.0052500.0052600.0020510792100
2016-04-0653400.0053400.0052700.0053000.001156100600
2016-04-0553000.0053000.0052700.0053000.0024412913700
2016-04-0454000.0054100.0052400.0053500.00174392119300
2016-04-0153400.0053900.0053300.0053700.001427597100
2016-03-3153200.0053300.0053200.0053300.00723836900
2016-03-3053200.0053300.0053200.0053300.001065646000
2016-03-2953200.0053200.0053000.0053200.001688935700
2016-03-2853000.0053300.0053000.0053200.0030916385200
2016-03-2552900.0053000.0052600.0053000.00764017800
2016-03-2453000.0053000.0052800.0053000.001025400500
2016-03-2353000.0053000.0052900.0052900.0026013774900
2016-03-2252600.0052900.0052600.0052800.0022011587300
2016-03-1852800.0052800.0052400.0052500.001196255600
2016-03-1752800.0052800.0052600.0052700.00975119200
2016-03-1652800.0053100.0052500.0052700.0037019539400
2016-03-1553000.0053000.0052800.0052900.0031416635900
2016-03-1453100.0053500.0052900.0052900.0020911097400
2016-03-1152300.0052500.0052200.0052500.00723775700
2016-03-1052500.0052500.0052400.0052500.0020310656500
2016-03-0952400.0052400.0051700.0052300.0030515882600
2016-03-0852900.0052900.0052000.0052500.0052627627900
2016-03-0753200.0053300.0053000.0053100.0082543861200
2016-03-0452600.0053300.0052500.0053000.0040221293300
2016-03-0352400.0052600.0052000.0052300.0027814554400
2016-03-0251700.0052000.0051600.0052000.001276568200
2016-03-0151200.0051300.0051000.0051200.0040020448800
2016-02-2951300.0051700.0051200.0051200.0027213975500
2016-02-2651500.0051600.0051100.0051300.001467503000
2016-02-2551100.0051400.0051000.0051400.0030015365000
2016-02-2451200.0051500.0051000.0051300.0064432963300
2016-02-2351700.0051700.0051300.0051500.0034917992300
2016-02-2251500.0051700.0051300.0051700.001779120100
2016-02-1951700.0051700.0051400.0051700.0022411547100
2016-02-1852100.0052300.0051500.0051800.0024512686000
2016-02-1752000.0052000.0051300.0051500.0028014488400
2016-02-1652100.0052800.0052100.0052800.00502628000
2016-02-1551800.0052000.0051200.0051700.001427357100
2016-02-1250200.0051700.0050200.0051000.0055928211100
2016-02-1052000.0052400.0051100.0051300.0027514196900
2016-02-0953400.0053400.0051900.0052000.0043622774300
2016-02-0853500.0053900.0053100.0053500.001035507000
2016-02-0553000.0053400.0052900.0053200.00764028600
2016-02-0453900.0053900.0052900.0053500.0020811114800
2016-02-0353500.0054000.0053000.0053500.00114861804200
2016-02-0254500.0054500.0054000.0054200.00914939900
2016-02-0154200.0054500.0053600.0054400.001457856600
2016-01-2952300.0053200.0052100.0053200.0030716137900
2016-01-2852800.0052800.0051900.0052000.001417391000
2016-01-2752300.0052400.0051800.0051900.00884585100
2016-01-2652300.0052300.0051900.0051900.0071237180700
2016-01-2552000.0052300.0051100.0052100.0035618452000
2016-01-2250400.0051400.0050300.0050800.0034417359900
2016-01-2150200.0051900.0050200.0050200.0065132822900
2016-01-2051600.0051600.0050500.0051200.0041120949700
2016-01-1951300.0051600.0051100.0051500.0033517183300
2016-01-1851700.0051900.0051300.0051800.0040020642300
2016-01-1552600.0052700.0052200.0052400.00985140900
2016-01-1452400.0052400.0051500.0052100.0058630395000
2016-01-1352800.0052900.0052000.0052200.0040721306500
2016-01-1253400.0053400.0052200.0052500.0034218030700
2016-01-0853000.0053500.0052200.0053400.0068035954000
2016-01-0754500.0054500.0053000.0053000.00147679595200
2016-01-0654700.0054900.0054500.0054500.0058431897200
2016-01-0555100.0055200.0054600.0055100.0048726782100
2016-01-0455300.0055500.0054600.0055100.0068037432800
2015-12-3055300.0055300.0055000.0055300.0021511881400
2015-12-2955300.0055400.0054700.0054700.0050727954500
2015-12-2855200.0055800.0055000.0055600.0051328354400
2015-12-2554600.0055000.0054500.0054700.0091149789300
2015-12-2455500.0055500.0054800.0055100.00167692253400
2015-12-2254800.0056400.0054600.0056400.00170895485900
2015-12-2154900.0055000.0054600.0054800.0043323744300
2015-12-1855100.0055500.0054900.0055000.0099254797800
2015-12-1754800.0055200.0054800.0055100.0032717996600
2015-12-1654600.0055100.0054500.0054500.0024613441500
2015-12-1555100.0055400.0054400.0054400.0073440206000
2015-12-1455500.0055800.0054900.0055600.00113662890500
2015-12-1155900.0056200.0055900.0056000.0045125271300
2015-12-1056400.0056400.0055700.0056200.0034919600400
2015-12-0956500.0056500.0056000.0056100.0069338975800
2015-12-0856600.0056600.0056400.0056600.0033018658200
2015-12-0756500.0056700.0056400.0056500.0026615035000
2015-12-0456400.0056600.0056400.0056600.0020911807200
2015-12-0356400.0056500.0056300.0056500.001267106900

   ※ 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