[1583 東証] iシェアーズ フロンティア株ETF(MSCIフロンティア100) 日足 時系列データ

[1583 東証] iシェアーズ フロンティア株ETF(MSCIフロンティア100)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-253135.003140.003130.003140.00125392310
2017-04-243100.003135.003100.003110.009903087475
2017-04-213085.003110.003085.003100.00163505525
2017-04-203080.003080.003070.003075.0054166270
2017-04-193015.003080.003010.003080.00215658960
2017-04-183110.003110.003000.003020.0013174007340
2017-04-173000.003070.003000.003040.0010073042505
2017-04-143075.003105.003055.003055.005691753075
2017-04-133110.003125.003100.003105.009643003755
2017-04-123135.003135.003110.003130.00150468910
2017-04-113145.003145.003125.003135.00166520475
2017-04-103130.003150.003090.003140.005061582645
2017-04-073095.003130.003095.003100.003801179970
2017-04-063095.003105.003075.003085.0010433224175
2017-04-053120.003130.003095.003130.004161294830
2017-04-043130.003135.003110.003110.00104324745
2017-04-033120.003125.003105.003105.004841508985
2017-03-313150.003150.003145.003150.0041129145
2017-03-303160.003160.003130.003150.0094295865
2017-03-293150.003160.003125.003150.003441083910
2017-03-283140.003140.003120.003130.0077241385
2017-03-273140.003145.003120.003130.004141296400
2017-03-243130.003155.003130.003140.00137429865
2017-03-233140.003150.003140.003150.003351052710
2017-03-223115.003145.003115.003140.007152229535
2017-03-213200.003210.003170.003205.0010063214055
2017-03-173190.003200.003165.003200.005431735815
2017-03-163195.003195.003145.003185.0097306220
2017-03-153190.003195.003180.003195.00135430950
2017-03-143140.003195.003140.003195.0030659745695
2017-03-133160.003160.003145.003145.004091290310
2017-03-103185.003185.003150.003160.0016085088615
2017-03-093140.003180.003135.003180.00265836740
2017-03-083165.003190.003135.003170.003461090830
2017-03-073185.003195.003155.003190.004121312635
2017-03-063145.003185.003145.003185.005051602665
2017-03-033145.003160.003140.003140.004271344080
2017-03-023120.003140.003120.003135.003271022450
2017-03-013115.003125.003110.003110.00308959740
2017-02-283095.003125.003090.003115.00171531145
2017-02-273140.003150.003095.003095.0012823988965
2017-02-243170.003170.003150.003155.00145457330
2017-02-233190.003190.003135.003135.004781512860
2017-02-223165.003195.003165.003195.003751193110
2017-02-213190.003190.003140.003170.008012540470
2017-02-203185.003195.003140.003190.003851222830
2017-02-173160.003195.003130.003130.007392346855
2017-02-163170.003190.003155.003160.005541759565
2017-02-153130.003180.003130.003160.004321367250
2017-02-143155.003155.003125.003125.004971564370
2017-02-133165.003165.003140.003165.005191641000
2017-02-103130.003140.003095.003135.0012323850310
2017-02-093095.003115.003095.003100.0077238490
2017-02-083080.003125.003080.003125.00272844040
2017-02-073080.003110.003080.003085.00186575775
2017-02-063100.003110.003070.003110.007472311650
2017-02-033130.003130.003100.003100.003711153795
2017-02-023140.003140.003120.003135.003671148310
2017-02-013100.003150.003100.003115.00201624500
2017-01-313140.003140.003115.003125.00169528845
2017-01-303115.003160.003110.003120.0011233504340
2017-01-273160.003190.003115.003180.005281670700
2017-01-263090.003140.003065.003140.0019526076410
2017-01-253070.003100.003035.003095.006421977305
2017-01-243030.003045.003010.003045.003671114285
2017-01-233020.003025.003010.003025.00160482900
2017-01-203040.003040.003000.003000.00234707125
2017-01-192986.003035.002986.002991.006511967289
2017-01-182961.003000.002960.002985.0019865944908
2017-01-172987.003010.002960.002960.003471033706
2017-01-162986.003005.002982.002985.009282779607
2017-01-132964.002998.002964.002980.007182145743
2017-01-122990.002999.002955.002980.006691992936
2017-01-112944.002995.002934.002952.0012203605904
2017-01-102912.002947.002912.002920.0010343023013
2017-01-062900.002928.002900.002913.003721081514
2017-01-052931.002948.002924.002924.009112671133
2017-01-042908.002948.002893.002930.008102364221
2016-12-302917.002923.002905.002905.003541031567
2016-12-292912.002917.002875.002917.006821983926
2016-12-282928.002930.002910.002928.008792571082
2016-12-272919.002931.002829.002929.009292705137
2016-12-262919.002980.002907.002939.0015244462749
2016-12-222928.002929.002905.002929.0011023216138
2016-12-212912.002943.002897.002928.008782561451
2016-12-202931.002939.002910.002915.005011466266
2016-12-192891.002933.002891.002915.0016724854550
2016-12-162959.002959.002901.002925.004591345154
2016-12-152905.002961.002861.002888.0011703398202
2016-12-142889.002889.002875.002880.0016024626280
2016-12-132870.002885.002859.002861.0018325260838
2016-12-122880.002884.002850.002860.0016124620081
2016-12-092829.002834.002813.002834.008582421482
2016-12-082829.002880.002816.002825.006821941025
2016-12-072828.002838.002814.002816.0021766153171
2016-12-062817.002832.002817.002828.00227640859
2016-12-052815.002828.002814.002815.006051703662
2016-12-022885.002885.002829.002829.005311526219
2016-12-012843.002875.002815.002871.008832517688
2016-11-302815.002820.002803.002820.006461817989
2016-11-292819.002819.002814.002814.00209589041
2016-11-282829.002840.002811.002811.005501552510
2016-11-252823.002870.002823.002829.005291507401
2016-11-242800.002850.002800.002807.008512394263
2016-11-222794.002805.002786.002803.004171165257
2016-11-212780.002789.002775.002789.0010873025276
2016-11-182755.002776.002716.002775.0011163072601
2016-11-172717.002739.002689.002690.00182492858
2016-11-162700.002747.002682.002716.0013553659709
2016-11-152668.002680.002656.002661.0015424115208
2016-11-142664.002666.002655.002666.008092151324
2016-11-112650.002663.002650.002650.00254673560
2016-11-102660.002662.002626.002638.004011064062
2016-11-092645.002659.002600.002600.005561448942
2016-11-082657.002658.002643.002643.0070185738
2016-11-072660.002660.002622.002622.00173459925
2016-11-042611.002614.002597.002599.0027307118701
2016-11-022663.002670.002614.002614.008222170259
2016-11-012665.002665.002639.002643.00208550892
2016-10-312666.002666.002648.002666.007101890703
2016-10-282635.002648.002623.002647.00178468781
2016-10-272620.002641.002620.002620.00284745617
2016-10-262625.002640.002617.002618.00148388217
2016-10-252655.002657.002628.002629.00121319816
2016-10-242619.002649.002618.002619.00304796626
2016-10-212661.002661.002619.002619.004861276366
2016-10-202660.002666.002631.002631.00136359076
2016-10-192666.002666.002622.002627.00362956479
2016-10-182645.002665.002644.002662.0065172158
2016-10-172670.002670.002645.002645.005301411958
2016-10-142644.002659.002644.002650.0098259527
2016-10-132663.002663.002644.002662.00148392860
2016-10-122663.002663.002640.002644.00237628248
2016-10-112664.002664.002626.002663.00302801103
2016-10-072666.002666.002630.002630.00315837058
2016-10-062666.002666.002653.002666.00216575540
2016-10-052659.002664.002642.002662.00125331494
2016-10-042635.002661.002635.002642.0095251703
2016-10-032650.002655.002640.002640.00184487057
2016-09-302635.002640.002615.002640.003078801
2016-09-292622.002648.002618.002619.00160421543
2016-09-282632.002643.002632.002643.003284496
2016-09-272620.002643.002590.002643.00282735969
2016-09-262643.002643.002600.002600.004001053645
2016-09-232636.002636.002598.002621.006381663902
2016-09-212634.002636.002606.002636.00226594325
2016-09-202625.002634.002611.002633.004781253620
2016-09-162636.002638.002625.002638.00191502913
2016-09-152653.002653.002632.002636.003931036219
2016-09-142654.002654.002640.002652.003079499
2016-09-132660.002660.002650.002655.00168446152
2016-09-122640.002648.002630.002630.00155409179
2016-09-092659.002670.002642.002645.00200531593
2016-09-082669.002669.002650.002650.0011753113849
2016-09-072670.002670.002641.002650.00143381072
2016-09-062680.002695.002651.002670.00263704848
2016-09-052699.002699.002620.002681.005501472766
2016-09-022613.002615.002600.002614.00272710439
2016-09-012612.002612.002592.002597.0010112626482
2016-08-312616.002616.002594.002613.0065169877
2016-08-302601.002610.002587.002610.00147381466
2016-08-292609.002609.002580.002601.004141075406
2016-08-262598.002604.002580.002580.0010622752537
2016-08-252599.002599.002580.002597.00140363455
2016-08-242575.002580.002567.002580.004881255230
2016-08-232616.002619.002580.002591.008552217765
2016-08-222639.002644.002570.002638.007041820466
2016-08-192612.002640.002562.002640.004101067454
2016-08-182591.002627.002560.002562.0010452697709
2016-08-172630.002633.002592.002592.00157409297
2016-08-162629.002635.002580.002580.0010392699895
2016-08-152680.002680.002576.002587.0014083686710
2016-08-122673.002683.002671.002681.00129345054
2016-08-102655.002683.002606.002608.009652536281
2016-08-092661.002685.002661.002685.0087231863
2016-08-082699.002699.002635.002635.007652047074
2016-08-052648.002649.002640.002649.00344911089
2016-08-042666.002690.002643.002645.0091241924
2016-08-032659.002659.002612.002649.00187494171
2016-08-022656.002656.002632.002649.00298790970
2016-08-012707.002707.002597.002604.0012503303864
2016-07-292727.002727.002659.002710.004691252224
2016-07-282729.002729.002693.002695.00195531193
2016-07-272705.002730.002685.002728.004731272072
2016-07-262715.002716.002697.002699.00204551990
2016-07-252765.002770.002712.002712.00244667048
2016-07-222749.002749.002684.002721.007221954017
2016-07-212770.002770.002721.002721.005421481088
2016-07-202771.002771.002726.002767.00351960781
2016-07-192701.002777.002701.002739.004211147834
2016-07-152720.002738.002719.002725.00155422826
2016-07-142700.002717.002650.002681.00246663102
2016-07-132690.002700.002640.002691.00290776759
2016-07-122626.002699.002626.002652.00327862772
2016-07-112650.002666.002620.002640.007151886068
2016-07-082635.002638.002613.002630.0078204839
2016-07-072639.002640.002621.002635.00240631418
2016-07-062686.002686.002601.002650.004671240695
2016-07-052656.002660.002633.002636.006811801965
2016-07-042800.002800.002686.002720.006281733245
2016-07-012712.002712.002633.002680.00117314315
2016-06-302600.002693.002600.002692.00357938909
2016-06-292599.002600.002590.002600.00223579548
2016-06-282598.002599.002562.002598.007351902194
2016-06-272600.002600.002570.002570.006311637137
2016-06-242660.002665.002500.002630.0021705636248
2016-06-232650.002700.002623.002637.007401956619
2016-06-222705.002770.002670.002700.00294798598
2016-06-212736.002736.002668.002705.005621515670
2016-06-202749.002749.002697.002740.00126344801
2016-06-172702.002702.002650.002650.005251396180
2016-06-162717.002717.002650.002656.007131909972
2016-06-152714.002717.002700.002701.0017934844470
2016-06-142740.002747.002710.002720.0014954077230
2016-06-132854.002854.002729.002742.0023946639309
2016-06-102877.002877.002839.002857.004801366872
2016-06-092855.002864.002851.002852.00105299795
2016-06-082890.002890.002870.002884.005461572618
2016-06-072879.002888.002879.002886.0048138440
2016-06-062890.002890.002847.002857.005481573743
2016-06-032855.002859.002855.002855.00303865199
2016-06-022890.002890.002855.002855.004581315783
2016-06-012885.002885.002860.002860.00348998238
2016-05-312881.002882.002853.002861.00152434706
2016-05-302894.002894.002820.002845.00265755374
2016-05-272864.002893.002820.002820.00262745019
2016-05-262870.002870.002863.002864.00124355646
2016-05-252869.002875.002825.002870.0099283857
2016-05-242821.002846.002820.002821.00159449267
2016-05-232870.002870.002843.002843.006091738596
2016-05-202841.002851.002825.002850.00244693608
2016-05-192830.002830.002822.002822.0054152441
2016-05-182839.002839.002788.002795.005691595195
2016-05-172825.002854.002805.002807.00266750068
2016-05-162824.002824.002803.002824.00302850722
2016-05-132844.002859.002822.002825.00175498330
2016-05-122844.002844.002820.002820.00137389073
2016-05-112804.002845.002804.002812.004861368168
2016-05-102850.002870.002834.002854.00290829382
2016-05-092870.002870.002810.002830.005561581971
2016-05-062875.002875.002820.002869.004081168885
2016-05-022820.002824.002791.002818.006421803056
2016-04-282865.002865.002812.002820.00274779953
2016-04-272860.002863.002849.002860.0047134219
2016-04-262843.002854.002819.002854.00159452339
2016-04-252840.002840.002811.002813.004111165700
2016-04-222839.002840.002788.002840.00174487998
2016-04-212838.002843.002797.002797.00146414280
2016-04-202827.002831.002788.002788.00200560778
2016-04-192799.002822.002780.002800.0076213281

   ※ 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