[1582 東証] iシェアーズ エマージング株ETF(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(MSCIエマージングIMI)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-11-184630.004700.004630.004640.0017037932810
2016-11-174645.004660.004570.004615.0020469408770
2016-11-164585.004730.004585.004630.00257711904525
2016-11-154545.004565.004520.004535.0010874926630
2016-11-144600.004600.004475.004550.0020029041125
2016-11-114690.004730.004600.004670.004512103540
2016-11-104750.004750.004570.004740.00219910324890
2016-11-094735.004735.004500.004595.008593926265
2016-11-084740.004740.004660.004685.008313893820
2016-11-074630.004655.004610.004640.002161001720
2016-11-044600.004650.004540.004560.00282012880050
2016-11-024720.004730.004650.004655.0016307643105
2016-11-014770.004770.004720.004765.00230510917710
2016-10-314740.004740.004725.004740.0010284870740
2016-10-284735.004770.004725.004745.0010054765450
2016-10-274780.004780.004735.004740.002451163710
2016-10-264780.004800.004755.004755.007173434385
2016-10-254795.004795.004630.004760.0010224813780
2016-10-244760.004760.004695.004755.003111473420
2016-10-214785.004785.004725.004760.0011595535415
2016-10-204755.004775.004745.004775.0096455885
2016-10-194765.004765.004720.004745.0098464730
2016-10-184660.004800.004645.004720.008564044300
2016-10-174685.004685.004635.004670.002841324885
2016-10-144645.004670.004645.004670.0047218935
2016-10-134705.004720.004660.004660.00190889275
2016-10-124690.004725.004680.004685.007923714410
2016-10-114775.004780.004720.004720.005282519105
2016-10-074765.004765.004715.004715.009254398075
2016-10-064730.004760.004720.004740.009094308000
2016-10-054700.004710.004680.004710.0013976566445
2016-10-044670.004675.004650.004675.00179835650
2016-10-034670.004670.004630.004670.0015797349425
2016-09-304645.004670.004570.004640.003351544985
2016-09-294635.004675.004620.004675.00178827105
2016-09-284595.004615.004595.004615.0056257800
2016-09-274540.004625.004520.004595.007363344590
2016-09-264655.004665.004600.004625.009254290450
2016-09-234690.004695.004640.004670.009054216560
2016-09-214600.004650.004575.004650.00194893905
2016-09-204590.004605.004550.004605.007003211315
2016-09-164525.004560.004525.004560.00140634335
2016-09-154535.004550.004505.004525.003491580210
2016-09-144535.004585.004535.004540.003701678990
2016-09-134590.004590.004570.004570.004902246400
2016-09-124625.004640.004570.004620.0012655843825
2016-09-094720.004730.004695.004700.002671256345
2016-09-084710.004720.004710.004710.0042197840
2016-09-074700.004715.004700.004710.00194913670
2016-09-064690.004715.004690.004715.002941382875
2016-09-054680.004705.004675.004685.0010945129280
2016-09-024630.004630.004615.004625.00171791240
2016-09-014625.004630.004590.004615.003241495865
2016-08-314600.004610.004590.004595.004522079230
2016-08-304535.004595.004535.004580.002721237445
2016-08-294585.004595.004555.004570.002781273300
2016-08-264550.004550.004520.004525.0061276830
2016-08-254545.004575.004500.004515.00195882935
2016-08-244565.004570.004530.004550.002991360870
2016-08-234565.004625.004560.004560.002411104145
2016-08-224600.004635.004580.004635.0083381640
2016-08-194565.004590.004560.004560.00183836180
2016-08-184495.004630.004495.004595.005212387915
2016-08-174610.004640.004545.004605.005582553150
2016-08-164595.004630.004590.004600.005062329335
2016-08-154590.004630.004565.004630.006963195775
2016-08-124610.004625.004585.004590.006543015625
2016-08-104590.004605.004560.004585.005542542710
2016-08-094530.004590.004530.004565.005242377235
2016-08-084560.004560.004495.004545.009824452895
2016-08-054405.004470.004405.004470.002741210300
2016-08-044410.004440.004395.004405.00218960045
2016-08-034400.004450.004390.004400.0012015291030
2016-08-024490.004520.004490.004515.008904008220
2016-08-014550.004555.004400.004555.005592512450
2016-07-294530.004565.004440.004480.005892657785
2016-07-284470.004575.004470.004570.005262383060
2016-07-274525.004600.004510.004510.0011615305835
2016-07-264555.004565.004500.004510.004422000515
2016-07-254580.004645.004570.004570.003161450390
2016-07-224565.004590.004560.004585.0019108729995
2016-07-214580.004650.004580.004640.0011775442130
2016-07-204530.004590.004530.004590.0012705791075
2016-07-194545.004630.004540.004580.007123252885
2016-07-154495.004615.004460.004460.009324211490
2016-07-144490.004490.004410.004465.00171764210
2016-07-134390.004490.004390.004425.004181846970
2016-07-124275.004385.004275.004385.005482355530
2016-07-114380.004380.004255.004350.004421908840
2016-07-084250.004260.004185.004245.005902491435
2016-07-074290.004305.004270.004270.0011284820290
2016-07-064340.004370.004295.004310.004992151045
2016-07-054325.004390.004320.004340.002751192630
2016-07-044390.004390.004355.004390.00166728380
2016-07-014380.004380.004315.004335.003881684070
2016-06-304285.004315.004225.004315.008283548160
2016-06-294190.004225.004160.004170.002551066300
2016-06-284190.004275.004120.004130.006262615015
2016-06-274240.004240.004100.004165.00242610210285
2016-06-244460.004460.004000.004100.0022899684030
2016-06-234340.004340.004330.004335.0042182175
2016-06-224380.004390.004340.004345.005252294115
2016-06-214300.004355.004285.004350.0018477926670
2016-06-204315.004355.004295.004300.003951703785
2016-06-174340.004345.004245.004245.006912969560
2016-06-164350.004350.004235.004270.0011154775960
2016-06-154340.004345.004310.004340.009103938880
2016-06-144400.004400.004325.004345.005992610790
2016-06-134490.004490.004340.004340.0019198413795
2016-06-104540.004540.004485.004490.002311041100
2016-06-094540.004540.004535.004535.003151429320
2016-06-084540.004540.004500.004530.0090407465
2016-06-074470.004485.004455.004455.002851273885
2016-06-064460.004465.004430.004435.002771231970
2016-06-034505.004510.004450.004470.007263238355
2016-06-024480.004515.004465.004465.00115515185
2016-06-014505.004540.004485.004485.003901758515
2016-05-314465.004560.004465.004500.002831279670
2016-05-304500.004550.004455.004535.008213690100
2016-05-274490.004490.004415.004450.004942215355
2016-05-264470.004470.004400.004435.003861709540
2016-05-254470.004470.004405.004435.003541573410
2016-05-244460.004460.004380.004400.00198872315
2016-05-234470.004470.004390.004390.003991765795

   ※ 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