[1582 東証] iシェアーズ エマージング株ETF-JDR(MSCIエマージングIMI) 日足 時系列データ

[1582 東証] iシェアーズ エマージング株ETF-JDR(MSCIエマージングIMI)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-246290.006360.006290.006340.001122170933320
2017-11-226400.006420.006360.006390.0016695106847170
2017-11-216290.006380.006280.006380.0018945119750690
2017-11-206240.006290.006200.006270.00975560925330
2017-11-176330.006340.006300.006340.006874346550
2017-11-166200.006290.006200.006290.001711066530
2017-11-156290.006290.006250.006280.001951225300
2017-11-146300.006340.006300.006320.002531596320
2017-11-136330.006340.006320.006320.00240315211540
2017-11-106320.006380.006310.006350.006173905530
2017-11-096400.006420.006350.006350.0012277855840
2017-11-086380.006400.006340.006400.0011487319930
2017-11-076370.006420.006370.006400.00278017800580
2017-11-066370.006380.006320.006330.00466729682830
2017-11-026360.006380.006320.006350.00226214375410
2017-11-016300.006350.006300.006300.00437127635430
2017-10-316270.006280.006220.006260.0014248895300
2017-10-306250.006300.006250.006280.00230814457420
2017-10-276250.006270.006240.006240.0010996868150
2017-10-266240.006260.006240.006250.0010766721270
2017-10-256280.006310.006270.006270.00229814421340
2017-10-246280.006280.006240.006260.00159710005280
2017-10-236310.006330.006290.006290.00569535912540
2017-10-206230.006290.006200.006260.00242015111110
2017-10-196300.006300.006260.006270.00516232462270
2017-10-186240.006260.006230.006260.0012207616190
2017-10-176290.006290.006230.006260.0011427166860
2017-10-166230.006270.006210.006220.00462828886520
2017-10-136210.006230.006190.006230.0010976817080
2017-10-126240.006240.006190.006220.00232114419230
2017-10-116200.006230.006120.006230.00670041485000
2017-10-106120.006170.006090.006130.00621338075280
2017-10-066150.006180.006110.006140.00451627764140
2017-10-056150.006150.006090.006120.00269216527850
2017-10-046100.006140.006080.006100.00334020378980
2017-10-036040.006100.006010.006070.00249015080230
2017-10-026030.006090.005940.006050.00813949047540
2017-09-295960.006000.005940.005980.00195611669260
2017-09-286050.006050.005990.006010.006654000160
2017-09-276050.006050.006040.006040.002241354680
2017-09-266000.006050.005970.005980.007324397940
2017-09-256120.006130.006060.006060.009175592550
2017-09-226170.006170.006040.006080.0012347541130
2017-09-216180.006190.006160.006170.007414577860
2017-09-206110.006130.006110.006120.0013077997590
2017-09-196130.006140.006110.006110.00353521643850
2017-09-155970.006040.005930.006010.0013207925260
2017-09-145990.006020.005970.006000.00275116501570
2017-09-136020.006020.005980.005990.00258215499530
2017-09-125970.005990.005950.005950.008194890090
2017-09-115900.005900.005870.005890.003251916110
2017-09-085860.005890.005840.005870.001881100570
2017-09-075890.005900.005830.005830.007554425890
2017-09-065840.005880.005830.005880.002751608740
2017-09-055900.005930.005880.005930.002101241590
2017-09-045920.005930.005900.005900.006643931680
2017-09-015930.005980.005920.005930.0012797616940
2017-08-315920.005950.005880.005880.006263710750
2017-08-305910.005910.005880.005900.002461451450
2017-08-295810.005840.005800.005810.007754503820
2017-08-285900.005900.005860.005890.0014028257460
2017-08-255860.005880.005850.005860.008194799650
2017-08-245780.005820.005760.005800.002531465270
2017-08-235850.005850.005770.005800.006894012240
2017-08-225730.005790.005730.005770.004492589400
2017-08-215740.005770.005730.005770.002851636030
2017-08-185750.005790.005700.005760.009795622520
2017-08-175790.005800.005780.005790.00166960990
2017-08-165810.005810.005760.005780.00155894510
2017-08-155740.005800.005730.005770.005803340470
2017-08-145770.005790.005650.005670.00271015534560
2017-08-105890.005890.005760.005850.0011746825500
2017-08-095860.005880.005800.005880.007644459070
2017-08-085870.005880.005840.005860.00176110328710
2017-08-075850.005860.005830.005860.003542070830
2017-08-045860.005860.005800.005840.0012177090110
2017-08-035860.005860.005830.005840.002181274380
2017-08-025860.005880.005820.005850.00210512314810
2017-08-015850.005860.005800.005800.003351952200
2017-07-315930.005930.005800.005850.0013708004920
2017-07-285860.005870.005810.005810.0015679159500
2017-07-275840.005880.005840.005880.001951142250
2017-07-265860.005890.005830.005830.007934641110
2017-07-255850.005870.005820.005820.006033525700
2017-07-245930.005930.005810.005850.00215612618640
2017-07-215920.005920.005810.005900.0014938758180
2017-07-205880.005930.005860.005900.0010706296020
2017-07-195830.005840.005810.005830.009845738110
2017-07-185830.005830.005810.005830.0012177092270
2017-07-145820.005830.005800.005810.003291913110
2017-07-135770.005830.005750.005800.0013137602300
2017-07-125730.005740.005720.005740.003411954060
2017-07-115640.005750.005640.005750.00346819786650
2017-07-105650.005680.005650.005680.003481968840
2017-07-075660.005660.005610.005660.002781566060
2017-07-065670.005680.005610.005660.005643196390
2017-07-055600.005660.005600.005610.006933890470
2017-07-045660.005670.005600.005600.009555394660
2017-07-035620.005630.005590.005630.005363012350
2017-06-305600.005640.005570.005640.005863282120
2017-06-295620.005650.005620.005640.00100563960
2017-06-285640.005650.005590.005620.005913325250
2017-06-275600.005640.005580.005640.00246013797160
2017-06-265540.005580.005540.005550.002351306120
2017-06-235540.005540.005520.005540.003031676160
2017-06-225500.005530.005500.005520.00100551880
2017-06-215530.005530.005500.005520.003902153130
2017-06-205610.005620.005540.005540.007073943800
2017-06-195550.005600.005530.005570.003281823420
2017-06-165530.005530.005530.005530.0032176960
2017-06-155500.005530.005490.005490.005392966830
2017-06-145510.005550.005500.005500.004992750780
2017-06-135530.005580.005500.005510.0012176722750
2017-06-125610.005610.005550.005590.005773221680
2017-06-095560.005600.005550.005600.004002223010
2017-06-085530.005560.005530.005560.001851024660
2017-06-075580.005580.005530.005540.002011115540
2017-06-065560.005560.005550.005550.004662587430
2017-06-055560.005600.005560.005570.002441360630
2017-06-025580.005620.005570.005590.007414148770
2017-06-015500.005560.005500.005520.006533596220
2017-05-315580.005580.005550.005580.005873269400
2017-05-305600.005630.005570.005600.006473616070
2017-05-295650.005660.005590.005640.008774938550
2017-05-265600.005640.005560.005570.002961656910
2017-05-255550.005620.005540.005620.004312403250
2017-05-245560.005570.005530.005530.00250013855450
2017-05-235530.005530.005500.005500.008254552340
2017-05-225520.005550.005510.005520.009875451600
2017-05-195480.005480.005410.005460.005643074550
2017-05-185470.005590.005470.005490.0013197251350
2017-05-175650.005670.005610.005610.0010916144870
2017-05-165700.005700.005660.005660.007604318260
2017-05-155640.005670.005630.005630.004972802690
2017-05-125650.005660.005620.005630.00235613316990
2017-05-115590.005650.005580.005650.00303517071810
2017-05-105540.005590.005540.005580.003251806650
2017-05-095540.005540.005500.005540.008514703050
2017-05-085490.005540.005460.005540.00318717473270
2017-05-025400.005470.005400.005450.0017289380920
2017-05-015390.005440.005350.005400.0012196603940
2017-04-285350.005410.005350.005410.0061328450
2017-04-275400.005440.005350.005350.005312868540
2017-04-265400.005450.005400.005450.0015238254470
2017-04-255290.005350.005280.005350.002361250390
2017-04-245280.005300.005240.005280.004112167240
2017-04-215210.005280.005180.005280.005262743990
2017-04-205190.005200.005150.005170.003561836620
2017-04-195180.005200.005140.005160.0011756057700
2017-04-185260.005260.005190.005200.00169883730
2017-04-175220.005220.005130.005130.0015447957010
2017-04-145240.005240.005150.005150.003731933400
2017-04-135190.005250.005170.005210.00133691440
2017-04-125200.005210.005180.005180.008244282330
2017-04-115260.005270.005220.005220.003631906440
2017-04-105320.005320.005260.005280.005212758460
2017-04-075320.005320.005210.005250.009214822020
2017-04-065280.005390.005250.005260.009665117100
2017-04-055300.005430.005290.005320.00643334116670
2017-04-045370.005400.005280.005290.005292806430
2017-04-035290.005350.005290.005350.004622445950
2017-03-315380.005380.005340.005350.00130694830
2017-03-305320.005380.005310.005370.004442374330
2017-03-295370.005370.005320.005360.003892081690
2017-03-285300.005330.005300.005320.007333897750
2017-03-275310.005340.005300.005320.0013056934090
2017-03-245380.005380.005350.005370.00115617190
2017-03-235360.005390.005350.005350.0013947475080
2017-03-225320.005450.005300.005350.0016758931890
2017-03-215430.005490.005420.005490.0013997630180
2017-03-175390.005420.005380.005420.009925345160
2017-03-165340.005360.005330.005340.00202510831870
2017-03-155320.005330.005310.005310.002321233910
2017-03-145320.005340.005320.005320.008964771840
2017-03-135290.005310.005260.005310.0010085331780
2017-03-105290.005290.005250.005290.006163243230
2017-03-095280.005280.005250.005260.005843075800
2017-03-085310.005310.005270.005300.00150793960
2017-03-075270.005320.005270.005310.005112704350
2017-03-065310.005330.005250.005300.005703007120
2017-03-035300.005300.005270.005270.0010045297440
2017-03-025300.005310.005270.005300.002421280920
2017-03-015220.005250.005220.005240.00168879510
2017-02-285300.005300.005240.005260.0010485504730
2017-02-275290.005330.005220.005230.008784630410
2017-02-245310.005340.005310.005330.00166881810
2017-02-235320.005340.005320.005320.001881000450
2017-02-225290.005340.005290.005330.002131131830
2017-02-215280.005310.005280.005290.002681417430
2017-02-205230.005300.005230.005290.004892564540
2017-02-175340.005340.005250.005290.002941551710
2017-02-165350.005350.005260.005310.009214894250
2017-02-155290.005320.005260.005320.008914721500
2017-02-145270.005290.005220.005220.0012576603690
2017-02-135250.005270.005220.005260.0013276957000
2017-02-105190.005220.005150.005210.005032613040
2017-02-095110.005150.005110.005130.00170869690
2017-02-085110.005130.005110.005130.00163833110
2017-02-075090.005150.005080.005120.002181112270
2017-02-065120.005130.005080.005090.0010935579940
2017-02-035120.005140.005080.005080.003181626000
2017-02-025110.005110.005060.005060.007263691930
2017-02-015080.005120.005080.005080.006333220690
2017-01-315100.005140.005090.005100.005812976260
2017-01-305130.005150.005120.005130.004942535340
2017-01-275130.005180.005120.005130.004752445420
2017-01-265130.005150.005080.005120.0012866589680
2017-01-255070.005100.005070.005080.00185940680
2017-01-245040.005040.005010.005020.00136683440
2017-01-235020.005060.005020.005040.002321167620
2017-01-205070.005090.005030.005060.00117593140
2017-01-195040.005090.005010.005050.003401708140
2017-01-184970.005020.004970.005020.00189940175
2017-01-175000.005110.004950.004970.00281614084635
2017-01-165030.005060.005000.005000.008044043340
2017-01-135080.005090.005030.005080.007823946310
2017-01-125080.005090.005020.005050.006933505550
2017-01-115090.005090.005040.005080.006433259060
2017-01-105050.005050.005000.005040.00212610694690
2017-01-065000.005050.005000.005050.009234632450
2017-01-055090.005090.004950.005030.0016168124835
2017-01-045010.005080.005010.005060.008154111000
2016-12-305000.005000.004940.004970.005432699885
2016-12-294900.004960.004855.004915.005972926730
2016-12-284950.004980.004860.004895.009494657310
2016-12-274890.004895.004840.004885.008574179240
2016-12-264845.004915.004840.004850.0016057803795
2016-12-224945.004945.004830.004845.0014717206430
2016-12-215000.005000.004935.004935.005712836910
2016-12-205040.005040.004900.004965.0013766839115
2016-12-195080.005080.005010.005040.0011615851070
2016-12-165040.005090.005010.005050.007833944430
2016-12-155030.005040.005000.005030.002501256020
2016-12-144995.005040.004995.005000.0012016011330
2016-12-134990.004995.004935.004995.0011805869465
2016-12-125020.005040.004970.004975.00286114356190
2016-12-094990.004990.004960.004975.00204310166520
2016-12-084925.004955.004905.004925.006413161730
2016-12-074885.004905.004885.004900.009144471705
2016-12-064885.004900.004850.004860.003011466770
2016-12-054805.004900.004800.004900.0011065371085
2016-12-024890.004890.004850.004875.005112489575
2016-12-014845.004905.004840.004885.0016077828920
2016-11-304820.004840.004790.004835.006233008550
2016-11-294795.004815.004780.004780.009864724150
2016-11-284765.004790.004745.004775.007553603030
2016-11-254780.004800.004765.004775.0016477880060
2016-11-244780.004790.004760.004780.00233711162925
2016-11-224690.004790.004690.004770.0013436381105
2016-11-214670.004685.004665.004670.00287313423025

   ※ 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。 

Twitter