[1581 東証] iシェアーズ 先進国株ETF-JDR(MSCIコクサイ) 日足 時系列データ

[1581 東証] iシェアーズ 先進国株ETF-JDR(MSCIコクサイ)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-237180.007210.007180.007210.00494135555840
2017-10-207080.007180.007060.007150.00168412015000
2017-10-197120.007130.007100.007100.00254718137100
2017-10-187060.007080.007040.007060.00278519683090
2017-10-177050.007070.007020.007030.00355025045670
2017-10-167030.007050.007020.007020.00601042261210
2017-10-137040.007050.007020.007030.008215776570
2017-10-127080.007090.007040.007060.00161111400720
2017-10-117050.007050.007020.007030.0010987719190
2017-10-107040.007050.007040.007040.00318822443930
2017-10-067040.007150.006920.007090.001150580922070
2017-10-057010.007040.007010.007010.00354724903200
2017-10-047020.007020.006980.007000.00399227933350
2017-10-037000.007030.006980.007010.00206014431130
2017-10-027000.007040.006950.006980.00434530423060
2017-09-296940.006990.006940.006970.009146362780
2017-09-287000.007000.006960.007000.004933449570
2017-09-276990.007000.006900.006960.00142988630
2017-09-266930.006990.006900.006940.002271573200
2017-09-256980.007000.006950.006990.001781243060
2017-09-226960.006980.006930.006980.003692572710
2017-09-216980.006990.006970.006970.005223644040
2017-09-206950.006960.006900.006930.008275729070
2017-09-196920.006960.006880.006960.00340723555410
2017-09-156800.006830.006800.006810.002411644300
2017-09-146840.006860.006810.006860.007345018330
2017-09-136800.006850.006750.006840.00185112614830
2017-09-126730.006780.006730.006760.009506405910
2017-09-116660.006780.006660.006760.00131877790
2017-09-086770.006790.006630.006640.00149996560
2017-09-076730.006770.006670.006770.002161455320
2017-09-066620.006770.006620.006770.00109725090
2017-09-056720.006770.006660.006660.004062731900
2017-09-046740.006790.006700.006730.003392282210
2017-09-016780.006780.006670.006750.0013228919810
2017-08-316700.006730.006700.006710.00130871530
2017-08-306600.006680.006600.006670.003772500620
2017-08-296580.006580.006540.006570.00151991950
2017-08-286650.006650.006570.006610.002081371010
2017-08-256600.006640.006600.006620.002501651520
2017-08-246560.006620.006560.006580.00111729110
2017-08-236670.006680.006580.006620.006174088440
2017-08-226590.006680.006570.006620.0012728366850
2017-08-216600.006600.006550.006600.0011587629840
2017-08-186610.006680.006600.006620.005093370730
2017-08-176730.006770.006660.006770.00157910581990
2017-08-166750.006750.006700.006710.006354268750
2017-08-156700.006730.006700.006700.006934648090
2017-08-146690.006730.006570.006670.0010056661320
2017-08-106700.006730.006690.006730.005043381010
2017-08-096680.006710.006670.006700.004633093540
2017-08-086750.006750.006700.006730.002001347210
2017-08-076750.006750.006700.006750.00103694250
2017-08-046690.006730.006680.006680.006924631120
2017-08-036700.006750.006700.006710.003722494590
2017-08-026730.006760.006730.006750.00111748960
2017-08-016740.006740.006690.006720.002541706650
2017-07-316700.006740.006690.006690.002931965220
2017-07-286710.006800.006680.006730.004102749880
2017-07-276730.006790.006730.006740.003672474300
2017-07-266800.006800.006760.006790.006964725240
2017-07-256710.006790.006710.006740.002131437270
2017-07-246760.006790.006730.006780.004352943450
2017-07-216750.006780.006750.006780.002771874660
2017-07-206770.006780.006770.006770.001871266170
2017-07-196740.006750.006710.006750.002401615670
2017-07-186770.006770.006740.006740.005443678470
2017-07-146790.006790.006760.006780.001771200220
2017-07-136750.006750.006720.006740.0010366989260
2017-07-126730.006740.006720.006720.003922638740
2017-07-116750.006780.006750.006760.003592427130
2017-07-106710.006780.006710.006770.0011777922710
2017-07-076670.006700.006650.006700.003392263440
2017-07-066700.006700.006690.006690.0025167290
2017-07-056690.006700.006660.006700.0092615450
2017-07-046700.006700.006670.006670.002891933010
2017-07-036650.006670.006650.006670.002701795940
2017-06-306670.006670.006650.006660.002231486380
2017-06-296700.006710.006680.006680.002911950050
2017-06-286630.006630.006630.006630.0070464100
2017-06-276630.006650.006630.006630.003652421350
2017-06-266650.006660.006620.006620.001771175590
2017-06-236640.006650.006610.006650.00138912500
2017-06-226620.006660.006590.006650.005773817970
2017-06-216680.006680.006630.006650.006914603370
2017-06-206720.006750.006700.006720.007825265950
2017-06-196660.006720.006660.006720.0014619769380
2017-06-166650.006700.006650.006690.008125431710
2017-06-156660.006660.006590.006620.0092607390
2017-06-146650.006670.006640.006660.007244818840
2017-06-136600.006640.006600.006610.008285473680
2017-06-126620.006680.006620.006630.006644409410
2017-06-096610.006660.006610.006660.002261500200
2017-06-086630.006650.006610.006630.0096636740
2017-06-076600.006660.006600.006630.005173414210
2017-06-066690.006700.006630.006670.002541697280
2017-06-056720.006730.006650.006700.005803870400
2017-06-026700.006760.006700.006730.008535742080
2017-06-016680.006690.006610.006650.006074019640
2017-05-316620.006680.006620.006630.001591054870
2017-05-306670.006690.006610.006620.001581049940
2017-05-296710.006710.006600.006710.006284180390
2017-05-266750.006750.006670.006710.002281528910
2017-05-256700.006730.006660.006730.004332903540
2017-05-246700.006700.006670.006680.001531023620
2017-05-236680.006680.006660.006670.0062413920
2017-05-226640.006680.006630.006680.0086571630
2017-05-196600.006640.006530.006640.004432910340
2017-05-186600.006650.006550.006580.009806468490
2017-05-176720.006720.006700.006720.00107718750
2017-05-166760.006780.006740.006750.006044085800
2017-05-156740.006750.006720.006740.0010316954010
2017-05-126750.006780.006750.006760.0010517097850
2017-05-116760.006770.006730.006760.00295419985100
2017-05-106690.006750.006690.006730.00452930460270
2017-05-096700.006740.006700.006700.009346263630
2017-05-086710.006750.006680.006740.00180112094030
2017-05-026590.006600.006540.006600.005223436220
2017-05-016550.006570.006530.006570.00152996960
2017-04-286520.006550.006520.006550.0099645840
2017-04-276550.006550.006520.006520.006123998440
2017-04-266550.006590.006530.006570.004412888290
2017-04-256410.006470.006410.006470.003562288270
2017-04-246420.006470.006390.006410.005103267980
2017-04-216320.006370.006320.006330.0051322920
2017-04-206260.006280.006260.006270.00117732750
2017-04-196260.006270.006250.006270.0023144010
2017-04-186290.006310.006280.006280.006263937720
2017-04-176240.006250.006200.006250.005133192360
2017-04-146340.006350.006270.006270.005623536210
2017-04-136330.006340.006270.006340.007584776900
2017-04-126370.006370.006320.006360.005593551540
2017-04-116390.006420.006390.006400.005273369610
2017-04-106430.006460.006410.006460.009486095110
2017-04-076420.006430.006330.006370.004092620320
2017-04-066390.006470.006340.006430.004372803070
2017-04-056490.006500.006410.006430.00130840290
2017-04-046450.006520.006410.006510.006624261190
2017-04-036500.006560.006470.006560.003382197660
2017-03-316510.006550.006490.006540.008495556760
2017-03-306450.006500.006450.006450.00120774930
2017-03-296450.006450.006430.006450.0032206380
2017-03-286410.006420.006370.006420.004753044560
2017-03-276350.006360.006340.006360.004602922270
2017-03-246430.006450.006400.006450.00102656280
2017-03-236470.006470.006420.006440.005353449070
2017-03-226470.006520.006410.006490.003962557500
2017-03-216600.006620.006550.006570.008855831360
2017-03-176630.006660.006590.006660.002081378970
2017-03-166590.006640.006590.006640.003742466220
2017-03-156620.006620.006600.006620.0076502360
2017-03-146650.006650.006620.006650.00105698100
2017-03-136650.006650.006610.006610.005033337290
2017-03-106590.006640.006590.006630.00278518436420
2017-03-096570.006580.006540.006550.001961284940
2017-03-086540.006570.006510.006550.004102681670
2017-03-076550.006580.006530.006570.0068445440
2017-03-066590.006590.006540.006540.003212109520
2017-03-036600.006600.006580.006590.001671101640
2017-03-026570.006620.006570.006580.00178211752420
2017-03-016500.006520.006460.006490.008895778180
2017-02-286490.006490.006450.006480.002371535120
2017-02-276460.006480.006430.006450.003172049010
2017-02-246480.006510.006480.006500.0061396150
2017-02-236510.006520.006500.006500.00134872450
2017-02-226520.006520.006500.006520.003492271110
2017-02-216510.006520.006480.006500.001841194000
2017-02-206460.006520.006460.006490.007925122100
2017-02-176460.006500.006460.006470.004793103180
2017-02-166520.006530.006500.006510.0073475610
2017-02-156480.006520.006470.006510.00310820167840
2017-02-146450.006470.006430.006440.004913168830
2017-02-136440.006450.006400.006450.008565508500
2017-02-106370.006400.006370.006390.0010516715560
2017-02-096290.006290.006250.006290.0011697321820
2017-02-086330.006330.006260.006300.006774258360
2017-02-076270.006270.006240.006250.004402750780
2017-02-066320.006320.006280.006280.006384023060
2017-02-036320.006320.006290.006310.0058365270
2017-02-026310.006320.006260.006290.00136855180
2017-02-016280.006310.006280.006310.005533478120
2017-01-316320.006340.006300.006300.001961237500
2017-01-306390.006430.006370.006380.00210813448240
2017-01-276430.006450.006410.006430.0011597452020
2017-01-266400.006420.006350.006390.0010166495450
2017-01-256360.006380.006320.006380.003432169570
2017-01-246350.006350.006220.006250.005863658940
2017-01-236330.006350.006280.006290.004873069890
2017-01-206350.006380.006330.006380.007664863960
2017-01-196300.006360.006300.006330.008215186700
2017-01-186280.006290.006210.006280.008895552400
2017-01-176320.006350.006290.006290.003552239100
2017-01-166370.006390.006320.006350.004983167430
2017-01-136360.006400.006360.006370.006714270360
2017-01-126420.006420.006340.006360.002451563060
2017-01-116380.006410.006360.006410.0012748134360
2017-01-106380.006400.006340.006380.006344036970
2017-01-066380.006440.006360.006360.003842464190
2017-01-056470.006470.006400.006400.004973197570
2017-01-046420.006450.006380.006450.0014889556550
2016-12-306330.006370.006310.006350.004853068910
2016-12-296360.006360.006290.006320.0010766801620
2016-12-286380.006420.006380.006390.0013868867640
2016-12-276400.006400.006320.006370.00309419719580
2016-12-266340.006420.006340.006400.0010706808750
2016-12-226450.006450.006390.006420.00474230375920
2016-12-216400.006480.006390.006420.00708845819000
2016-12-206450.006450.006350.006360.007224614550
2016-12-196460.006480.006460.006460.0012187873700
2016-12-166480.006500.006470.006480.00352722846000
2016-12-156420.006500.006420.006430.00259716736270
2016-12-146400.006400.006360.006370.00188712060180
2016-12-136320.006390.006310.006330.00504031887240
2016-12-126360.006380.006280.006280.00746747438160
2016-12-096250.006290.006250.006260.00193612131010
2016-12-086270.006290.006190.006210.00164010230410
2016-12-076180.006200.006160.006180.005753556910
2016-12-066180.006190.006130.006130.007434573720
2016-12-056080.006150.006060.006130.004912989360
2016-12-026150.006170.006070.006170.00315119227580
2016-12-016120.006150.006100.006110.00288017633060
2016-11-306110.006110.006030.006040.004612797410
2016-11-296000.006110.006000.006020.0011787111130
2016-11-286100.006100.005960.006080.00850051352460
2016-11-256080.006120.006080.006090.00549733505890
2016-11-246020.006050.006010.006040.00358321581680
2016-11-225940.005960.005920.005950.0013157819370
2016-11-215900.005930.005880.005900.0016739878430
2016-11-185870.005900.005840.005900.00303917831300
2016-11-175800.005830.005760.005790.005453154450
2016-11-165810.005840.005780.005810.00172310015280
2016-11-155750.005750.005690.005750.006353641510
2016-11-145700.005740.005690.005730.0013467691720
2016-11-115700.005720.005640.005660.00224112743230
2016-11-105650.005650.005600.005620.00727841004570
2016-11-095640.005640.005150.005300.001141862453530
2016-11-085570.005590.005500.005510.0012536942760
2016-11-075550.005550.005450.005470.009225106240
2016-11-045440.005470.005360.005360.0011716310120
2016-11-025500.005510.005410.005450.00183610010530
2016-11-015590.005590.005550.005550.00130724200
2016-10-315560.005590.005530.005590.005453027050
2016-10-285560.005600.005560.005570.00857947802090
2016-10-275580.005580.005540.005540.007073930940
2016-10-265560.005570.005510.005550.0017469665320
2016-10-255610.005620.005560.005570.007824362440
2016-10-245530.005560.005530.005560.00265814704820
2016-10-215550.005570.005550.005560.0046255550
2016-10-205530.005570.005520.005530.002421339860
2016-10-195520.005550.005510.005550.0087481760

   ※ 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