[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 
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
2016-05-204385.004415.004355.004410.0012115312725
2016-05-194420.004420.004375.004385.003491532060
2016-05-184400.004430.004360.004420.008743827155
2016-05-174425.004425.004390.004400.004021772605
2016-05-164450.004450.004365.004385.0013806075975
2016-05-134500.004510.004385.004470.0012195381700
2016-05-124530.004535.004435.004440.004702114460
2016-05-114510.004510.004425.004470.00200896555
2016-05-104500.004505.004390.004400.0016827472010
2016-05-094580.004580.004500.004500.003271479135
2016-05-064675.004675.004480.004510.009844486675
2016-05-024670.004675.004535.004605.0011205168305
2016-04-284735.004735.004670.004675.002871347200
2016-04-274720.004720.004675.004680.0063296630
2016-04-264670.004675.004665.004675.003881812040
2016-04-254680.004690.004670.004675.003471623760
2016-04-224670.004680.004645.004665.00200933600
2016-04-214695.004695.004665.004680.00212991880
2016-04-204700.004700.004640.004640.005692665125
2016-04-194645.004670.004640.004665.006282925185
2016-04-184660.004660.004560.004590.009554391590
2016-04-154670.004670.004610.004660.004161941275
2016-04-144670.004670.004605.004660.00108500780
2016-04-134590.004655.004565.004610.002511152430
2016-04-124495.004620.004475.004520.00143648990
2016-04-114490.004490.004420.004440.005392395685
2016-04-084400.004530.004390.004490.006642938035
2016-04-074575.004575.004450.004500.006392866210
2016-04-064550.004550.004500.004500.006632999945
2016-04-054660.004660.004550.004585.0010174676510
2016-04-044720.004720.004640.004660.004272000730
2016-04-014715.004715.004660.004660.008534004270
2016-03-314690.004700.004690.004700.003241522325
2016-03-304610.004695.004610.004690.006823148070
2016-03-294650.004700.004650.004660.005292469725
2016-03-284670.004695.004630.004690.003611688150
2016-03-254660.004670.004620.004665.004702186270
2016-03-244670.004670.004630.004660.00151704020
2016-03-234645.004675.004640.004640.006463001155
2016-03-224650.004650.004615.004645.002951370200
2016-03-184595.004600.004580.004600.00178817950
2016-03-174550.004590.004550.004585.0064291925
2016-03-164515.004585.004510.004535.005302394255
2016-03-154595.004600.004520.004560.005302420590
2016-03-144595.004595.004575.004595.004862230885
2016-03-114465.004545.004455.004545.002771245655
2016-03-104470.004500.004430.004495.003351499700
2016-03-094450.004450.004400.004415.003841699750
2016-03-084540.004540.004455.004490.009444235510
2016-03-074520.004570.004500.004540.00225810192630
2016-03-044490.004495.004455.004475.002501121940
2016-03-034430.004475.004400.004475.003121377930
2016-03-024380.004400.004330.004400.002971296470
2016-03-014285.004305.004265.004265.00105451020
2016-02-294285.004285.004215.004215.004221802285
2016-02-264200.004240.004200.004215.003341405175
2016-02-254200.004265.004170.004200.003961661995
2016-02-244350.004350.004215.004275.009524077875
2016-02-234320.004320.004280.004315.003451487330
2016-02-224345.004345.004260.004300.005472353590
2016-02-194385.004385.004255.004310.007523224825
2016-02-184335.004350.004260.004315.007203105480
2016-02-174250.004270.004200.004265.009063828795
2016-02-164245.004345.004200.004280.003191369040
2016-02-154255.004255.004160.004245.0010374362180
2016-02-124300.004300.004145.004175.0011334774020
2016-02-104370.004385.004200.004245.008113486235
2016-02-094485.004485.004230.004300.0015366709495
2016-02-084570.004605.004430.004440.0014756679470
2016-02-054520.004525.004450.004450.0012615669795
2016-02-044500.004520.004440.004480.008543814775
2016-02-034635.004635.004400.004450.0014516492450
2016-02-024810.004810.004505.004570.004532144415
2016-02-014750.004890.004520.004700.0010094822845
2016-01-294400.004420.004370.004410.004151825715
2016-01-284390.004390.004345.004345.002341024920
2016-01-274445.004445.004320.004320.007823419480
2016-01-264480.004540.004350.004375.004231888530
2016-01-254470.004480.004340.004340.005552475695
2016-01-224320.004375.004290.004330.002401038765
2016-01-214210.004305.004210.004250.002361001405
2016-01-204380.004390.004190.004325.0010674562970
2016-01-194300.004380.004180.004370.00659828414480
2016-01-184430.004430.004280.004340.00261611349700
2016-01-154470.004470.004360.004360.008693826715
2016-01-144455.004455.004380.004400.0010004415005
2016-01-134420.004500.004360.004490.0019368537420
2016-01-124610.004615.004350.004350.00447519957125
2016-01-084500.004635.004495.004540.00224310133410
2016-01-074720.004720.004530.004530.00297313608085
2016-01-064805.004805.004640.004650.0013786468555
2016-01-054750.004775.004685.004735.0019189029380
2016-01-044865.004890.004685.004690.00433320725535
2015-12-304890.004895.004725.004795.0012405959660
2015-12-294950.004950.004850.004885.008093945900
2015-12-284970.004970.004810.004880.0012225973960
2015-12-254900.004935.004825.004830.00358317514735
2015-12-244930.004930.004890.004900.0020399995065
2015-12-224935.004935.004850.004880.00253812436105
2015-12-214935.004990.004875.004890.00355517487255
2015-12-184990.004990.004900.004935.0011255559840
2015-12-175070.005070.004980.004995.0015427744005
2015-12-165000.005000.004955.004995.003141567555
2015-12-154890.004950.004850.004940.006583228110
2015-12-144990.005010.004870.004890.0019449540715
2015-12-115090.005090.004890.005030.005602794225
2015-12-105120.005120.004975.005000.008884462820
2015-12-095080.005090.005010.005020.0015988062230
2015-12-085180.005180.005090.005120.004512307720
2015-12-075180.005180.005100.005110.0011846076560
2015-12-045240.005240.005130.005140.007894061580
2015-12-035150.005240.005150.005190.0010025171250
2015-12-025260.005270.005220.005250.0010545525730

   ※ 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