[1581 東証] iシェアーズ 先進国株ETF(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(MSCIコクサイ)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-10-185500.005560.005500.005520.001688480
2016-10-175510.005560.005510.005510.002041124630
2016-10-145590.005590.005490.005560.00145799410
2016-10-135590.005590.005490.005510.0011766500640
2016-10-125580.005580.005520.005540.005773200140
2016-10-115610.005620.005570.005580.002061152570
2016-10-075600.005620.005570.005580.002001116800
2016-10-065610.005610.005540.005570.0015678761980
2016-10-055530.005530.005480.005510.007574181990
2016-10-045490.005530.005490.005530.0081445370
2016-10-035490.005500.005490.005500.002241229960
2016-09-305410.005460.005410.005420.004372368170
2016-09-295440.005520.005440.005490.006833727440
2016-09-285380.005430.005380.005410.001881014150
2016-09-275410.005460.005370.005420.007774196550
2016-09-265480.005530.005460.005460.003782072220
2016-09-235500.005520.005490.005490.007203964240
2016-09-215400.005490.005400.005490.003551920900
2016-09-205440.005460.005400.005450.002751492650
2016-09-165390.005470.005390.005460.00126680090
2016-09-155440.005440.005370.005400.0011386137890
2016-09-145460.005480.005450.005480.009295079740
2016-09-135460.005500.005460.005480.002311264370
2016-09-125460.005480.005440.005450.007073859460
2016-09-095600.005600.005580.005600.0045251790
2016-09-085580.005590.005550.005580.0010025591070
2016-09-075570.005620.005550.005550.003361871370
2016-09-065660.005660.005590.005620.004742670780
2016-09-055650.005660.005630.005660.004342450390
2016-09-025590.005590.005580.005580.0060335320
2016-09-015590.005590.005540.005590.003101727340
2016-08-315560.005570.005530.005540.00385621398940
2016-08-305480.005520.005480.005510.003491916170
2016-08-295560.005560.005490.005510.00119657200
2016-08-265450.005480.005450.005470.006173371910
2016-08-255470.005480.005470.005480.0064350310
2016-08-245490.005500.005490.005490.002171191350
2016-08-235480.005480.005460.005480.002921597820
2016-08-225480.005500.005440.005490.006623624120
2016-08-195450.005500.005450.005460.00126687870
2016-08-185390.005480.005390.005450.009114959530
2016-08-175470.005490.005450.005490.006123346030
2016-08-165480.005520.005470.005480.008034405410
2016-08-155550.005550.005510.005550.002131179800
2016-08-125500.005540.005500.005510.006983843440
2016-08-105510.005510.005470.005500.004532485130
2016-08-095480.005530.005480.005510.002111156640
2016-08-085490.005500.005460.005460.005843194400
2016-08-055400.005440.005400.005410.002291237670
2016-08-045400.005430.005400.005400.0034183750
2016-08-035390.005480.005390.005400.004342354230
2016-08-025470.005520.005470.005520.005232872810
2016-08-015570.005570.005490.005550.005943269630
2016-07-295550.005650.005500.005510.008064454890
2016-07-285560.005600.005510.005550.004082262900
2016-07-275580.005660.005580.005660.003652045380
2016-07-265620.005620.005570.005570.002441366760
2016-07-255660.005700.005640.005700.004142345250
2016-07-225600.005650.005600.005630.005483078760
2016-07-215670.005720.005670.005700.009475391250
2016-07-205670.005670.005580.005650.006903871200
2016-07-195650.005650.005630.005650.008324698050
2016-07-155590.005640.005590.005610.004522529860
2016-07-145620.005620.005590.005590.0066369060
2016-07-135530.005580.005510.005570.005693142660
2016-07-125400.005490.005380.005380.0021113720
2016-07-115300.005390.005300.005310.003031608530
2016-07-085290.005290.005230.005230.00152800600
2016-07-075250.005290.005250.005260.004982617710
2016-07-065250.005310.005200.005270.007413878150
2016-07-055440.005470.005310.005330.009735186820
2016-07-045420.005440.005400.005440.008604661990
2016-07-015500.005500.005400.005410.002581403510
2016-06-305380.005390.005310.005330.00105562210
2016-06-295200.005310.005190.005310.007433868850
2016-06-285140.005140.005110.005140.007073626950
2016-06-275300.005300.005080.005140.0016088368870
2016-06-245710.005950.005000.005300.0018619996720
2016-06-235520.005610.005520.005570.009305143840
2016-06-225610.005610.005460.005510.001831013210
2016-06-215600.005600.005510.005570.009775425180
2016-06-205590.005660.005540.005600.004722644760
2016-06-175600.005600.005500.005500.00179993390
2016-06-165630.005630.005490.005500.006493588230
2016-06-155640.005640.005580.005580.003972227840
2016-06-145610.005680.005600.005620.005553116270
2016-06-135680.005680.005610.005640.005302988400
2016-06-105780.005780.005770.005770.004922840940
2016-06-095800.005810.005780.005780.0025144970
2016-06-085820.005830.005780.005800.0076441620
2016-06-075830.005830.005810.005820.0049285230
2016-06-065720.005800.005700.005730.004312469590
2016-06-035820.005840.005780.005780.002421408480
2016-06-025830.005840.005800.005800.006233628760
2016-06-015910.005910.005840.005840.004202467310
2016-05-315870.005920.005870.005890.009515593870
2016-05-305870.005870.005850.005860.007824582490
2016-05-275780.005830.005780.005800.002301329810
2016-05-265870.005870.005750.005770.004502613290
2016-05-255800.005850.005800.005850.002861661900
2016-05-245750.005770.005750.005770.0047270460
2016-05-235720.005780.005720.005780.001861070320
2016-05-205740.005760.005700.005760.0019109220
2016-05-195740.005780.005690.005750.005493127240
2016-05-185730.005730.005700.005710.0081462750
2016-05-175790.005790.005670.005750.006443666510
2016-05-165740.005780.005670.005730.003481994090
2016-05-135800.005800.005770.005770.0036208450
2016-05-125760.005850.005670.005780.007454252110
2016-05-115850.005850.005720.005830.004032331480
2016-05-105680.005810.005680.005810.0059336710
2016-05-095700.005820.005700.005750.0083475590
2016-05-065860.005910.005650.005760.00257715163840
2016-05-025770.005770.005710.005760.0013667865160
2016-04-285930.005960.005800.005810.004932915810
2016-04-275950.005950.005920.005940.003201901590
2016-04-265890.005930.005870.005920.008735156750
2016-04-255920.005920.005860.005900.0011286655470
2016-04-225820.005900.005820.005900.00157916820
2016-04-215880.005890.005830.005850.004352553930
2016-04-205840.005850.005760.005760.002551476790
2016-04-195820.005830.005780.005780.00128743600
2016-04-185700.005720.005650.005680.002201253310
2016-04-155770.005800.005750.005800.00110637230
2016-04-145790.005790.005730.005740.00129744640
2016-04-135680.005720.005640.005660.00136771470
2016-04-125600.005640.005580.005630.007444165680
2016-04-115630.005630.005590.005630.003521979400
2016-04-085650.005660.005600.005620.009675424710
2016-04-075730.005740.005670.005720.003512001500
2016-04-065700.005750.005700.005740.005823317890
2016-04-055800.005830.005750.005760.003982293330
2016-04-045850.005860.005790.005810.007774520910
2016-04-015850.005880.005830.005850.006643882830
2016-03-315860.005860.005840.005860.00121708630
2016-03-305850.005860.005840.005860.002421414930
2016-03-295830.005850.005830.005850.0019110950
2016-03-285870.005870.005800.005830.005022926530
2016-03-255880.005890.005780.005880.00138802810
2016-03-245840.005870.005840.005840.0072420650
2016-03-235900.005900.005850.005850.002151258410
2016-03-225890.005890.005810.005860.006523816740
2016-03-185830.005830.005800.005810.002161257810
2016-03-175820.005820.005800.005800.00140813370
2016-03-165780.005830.005770.005830.005243030110
2016-03-155840.005880.005790.005830.003572089860
2016-03-145820.005850.005810.005810.003842235350
2016-03-115710.005740.005650.005730.008444797160
2016-03-105760.005760.005680.005700.005673228690
2016-03-095750.005750.005660.005660.00148844090
2016-03-085790.005790.005710.005710.003782166330
2016-03-075780.005780.005720.005720.006933985030
2016-03-045730.005810.005680.005750.006373638640
2016-03-035690.005780.005680.005700.003121776020
2016-03-025690.005780.005670.005690.0013417640680
2016-03-015570.005590.005530.005530.005403004320
2016-02-295580.005630.005580.005590.006373572350
2016-02-265640.005640.005560.005610.00136764800
2016-02-255580.005580.005540.005560.0055305760
2016-02-245590.005590.005510.005530.00147817260
2016-02-235650.005650.005540.005550.003942186150
2016-02-225570.005570.005500.005570.003421902640
2016-02-195590.005690.005550.005550.009365277690
2016-02-185630.005650.005550.005650.0085474680
2016-02-175590.005590.005500.005500.002751530110
2016-02-165480.005540.005480.005540.005442986940
2016-02-155420.005450.005380.005420.003722016910
2016-02-125350.005380.005250.005340.00201410713730
2016-02-105590.005590.005400.005410.0013087199520
2016-02-095600.005620.005400.005490.00240113299480
2016-02-085710.005780.005700.005780.003622082370
2016-02-055780.005790.005710.005750.007294207910
2016-02-045900.005900.005810.005850.005773386700
2016-02-035820.005910.005780.005850.0012287150360
2016-02-025950.005970.005940.005940.006864085700
2016-02-015990.005990.005950.005970.00262015687880
2016-01-295840.005940.005700.005930.0012267059050
2016-01-285700.005800.005700.005740.0013777890320
2016-01-275810.005820.005740.005750.004002308220
2016-01-265800.005800.005680.005700.0012817305920
2016-01-255850.005850.005750.005800.003602101380
2016-01-225720.005720.005610.005690.007934505770
2016-01-215680.005680.005530.005540.0015398648740
2016-01-205870.005870.005580.005580.00192710884680
2016-01-195750.005960.005610.005960.00776945423460
2016-01-185670.005770.005650.005700.0015508797390
2016-01-155970.005970.005760.005840.0010065873090
2016-01-145850.005860.005780.005800.00175810205760
2016-01-135980.005980.005880.005880.0015409112610
2016-01-126130.006130.005860.005880.00280816808510
2016-01-086120.006180.006000.006030.00228813818500
2016-01-076240.006240.005990.006090.00243314756670
2016-01-066440.006440.006120.006140.00242415067590
2016-01-056400.006400.006240.006240.0011947557900
2016-01-046400.006400.006230.006250.00246015509670
2015-12-306400.006490.006330.006360.008915696920
2015-12-296500.006500.006390.006410.002251452280
2015-12-286370.006470.006360.006440.009916336510
2015-12-256500.006510.006330.006400.0015059715220
2015-12-246470.006500.006350.006450.007584887210
2015-12-226430.006430.006300.006370.0013688662000
2015-12-216300.006340.006300.006330.006774269070
2015-12-186310.006370.006300.006340.00294918740400
2015-12-176440.006530.006380.006390.00225914564920
2015-12-166390.006420.006320.006340.008875653950
2015-12-156340.006340.006250.006320.005963766220
2015-12-146340.006340.006260.006340.0014519170470
2015-12-116440.006510.006430.006470.00330321446540
2015-12-106380.006500.006380.006410.00320420456750
2015-12-096530.006590.006510.006530.00166110845210
2015-12-086600.006600.006570.006590.004703095470
2015-12-076650.006650.006600.006640.00121803130
2015-12-046570.006590.006560.006580.005923888440
2015-12-036650.006650.006580.006640.005493628780
2015-12-026640.006650.006620.006650.004813194760
2015-12-016650.006660.006640.006640.001951297280
2015-11-306600.006650.006570.006630.007875190020

   ※ 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