[1583 東証] iシェアーズ フロンティア株ETF-JDR(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-JDR(MSCIフロンティア100)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-133705.003720.003640.003655.00392814506735
2017-12-123690.003700.003680.003680.007522774345
2017-12-113710.003710.003675.003700.00366613595615
2017-12-083685.003710.003670.003700.00921033906545
2017-12-073630.003660.003630.003635.0016576025750
2017-12-063640.003655.003630.003630.006702439755
2017-12-053655.003680.003640.003655.0018956943265
2017-12-043640.003685.003625.003635.00878432037425
2017-12-013600.003640.003600.003635.00878031808290
2017-11-303590.003615.003575.003595.0013344801690
2017-11-293580.003615.003575.003600.00411914820800
2017-11-283565.003605.003565.003570.0023838547205
2017-11-273590.003620.003575.003595.001768463609060
2017-11-243495.003580.003495.003555.00896131695710
2017-11-223565.003565.003485.003515.00640122652030
2017-11-213480.003560.003480.003550.002010270616795
2017-11-203455.003495.003420.003480.00788427344520
2017-11-173530.003530.003500.003505.008112858575
2017-11-163435.003495.003435.003495.0018086246730
2017-11-153480.003495.003455.003455.003991381955
2017-11-143485.003515.003485.003495.006312204495
2017-11-133500.003520.003500.003505.0014285004385
2017-11-103510.003545.003500.003535.0023578328525
2017-11-093585.003585.003520.003520.0015115355800
2017-11-083520.003550.003520.003530.005001761060
2017-11-073565.003575.003555.003560.00186662850
2017-11-063580.003585.003500.003575.0024258626340
2017-11-023580.003590.003580.003580.006922477625
2017-11-013530.003575.003530.003570.007762751610
2017-10-313525.003545.003525.003530.003361186975
2017-10-303545.003575.003540.003555.0020177157970
2017-10-273570.003595.003565.003575.008362992710
2017-10-263570.003600.003520.003575.004191495275
2017-10-253550.003600.003550.003580.0020987494460
2017-10-243515.003580.003515.003575.0020157173735
2017-10-233495.003575.003495.003545.00627522208325
2017-10-203485.003550.003400.003550.001682458759805
2017-10-193505.003540.003505.003510.00479716891870
2017-10-183470.003520.003470.003505.0022177763255
2017-10-173490.003520.003490.003505.0014815199960
2017-10-163465.003520.003460.003490.00429314993705
2017-10-133495.003515.003495.003495.009173210995
2017-10-123500.003515.003485.003495.0010253590160
2017-10-113500.003515.003455.003495.0017996295950
2017-10-103505.003520.003490.003500.008763070645
2017-10-063515.003540.003495.003515.0022657969760
2017-10-053475.003520.003460.003495.0018256382120
2017-10-043485.003530.003455.003470.0019836908265
2017-10-033465.003540.003455.003470.00327611460175
2017-10-023430.003500.003430.003460.00588820342405
2017-09-293450.003500.003400.003410.0025328715215
2017-09-283445.003470.003415.003470.007012428940
2017-09-273450.003450.003420.003430.001654840
2017-09-263455.003455.003425.003425.00284975590
2017-09-253520.003530.003460.003470.00288510151810
2017-09-223470.003475.003435.003455.00213738610
2017-09-213435.003475.003425.003430.005581920670
2017-09-203470.003480.003425.003445.009713355695
2017-09-193425.003460.003425.003450.0016025493635
2017-09-153400.003500.003400.003410.0018456361840
2017-09-143365.003415.003365.003415.006022046785
2017-09-133400.003400.003340.003345.00242817430
2017-09-123355.003390.003305.003375.0014304810505
2017-09-113330.003350.003330.003350.004831612945
2017-09-083325.003325.003265.003300.00201659865
2017-09-073300.003315.003280.003315.004911618705
2017-09-063265.003320.003265.003270.00213696560
2017-09-053345.003345.003280.003295.00250833535
2017-09-043335.003345.003300.003345.005561855280
2017-09-013340.003345.003330.003340.00110367365
2017-08-313340.003340.003275.003275.00124413575
2017-08-303295.003330.003285.003330.0010743550225
2017-08-293245.003260.003245.003260.0039750
2017-08-283295.003300.003240.003240.0014464754430
2017-08-253265.003300.003265.003285.007812568700
2017-08-243250.003290.003250.003285.00265867400
2017-08-233230.003275.003230.003250.004501458600
2017-08-223265.003290.003235.003280.0010703502575
2017-08-213215.003230.003205.003215.007162301840
2017-08-183245.003245.003230.003235.0046148780
2017-08-173280.003280.003240.003240.00112364205
2017-08-163290.003290.003260.003280.00156511850
2017-08-153250.003290.003245.003290.0011673818075
2017-08-143240.003245.003210.003230.00123398180
2017-08-103205.003245.003205.003245.004061305560
2017-08-093235.003245.003215.003245.00171553700
2017-08-083220.003240.003200.003210.004431422155
2017-08-073230.003250.003215.003215.004641501485
2017-08-043220.003250.003220.003230.0066213630
2017-08-033250.003250.003210.003210.00135434915
2017-08-023240.003240.003235.003235.0061197635
2017-08-013220.003250.003220.003250.004731525590
2017-07-313230.003280.003230.003280.00208679185
2017-07-283275.003280.003235.003275.0087282720
2017-07-273260.003275.003230.003265.00175567660
2017-07-263260.003260.003240.003260.007432408490
2017-07-253250.003250.003230.003250.0039126730
2017-07-243280.003280.003200.003250.006162005035
2017-07-213275.003275.003205.003250.005791873325
2017-07-203245.003250.003240.003245.003491132405
2017-07-193225.003240.003225.003240.00120387040
2017-07-183210.003240.003210.003225.004761531845
2017-07-143240.003240.003220.003235.0050161445
2017-07-133260.003270.003215.003230.00195630515
2017-07-123230.003270.003230.003235.0063204310
2017-07-113230.003280.003230.003280.005231700700
2017-07-103225.003240.003200.003230.00468215024430
2017-07-073220.003240.003205.003210.003121001115
2017-07-063270.003270.003200.003200.004081325200
2017-07-053260.003260.003200.003230.006422068035
2017-07-043260.003265.003210.003225.00234758020
2017-07-033250.003260.003240.003260.003291068315
2017-06-303220.003240.003210.003240.004091319340
2017-06-293200.003220.003180.003220.005201667285
2017-06-283215.003220.003175.003185.003341063650
2017-06-273175.003215.003175.003180.005251670090
2017-06-263190.003230.003170.003170.003871233175
2017-06-233220.003240.003180.003240.00231741240
2017-06-223260.003260.003195.003195.005701842725
2017-06-213245.003275.003215.003240.003791225635
2017-06-203280.003280.003220.003230.004201359405
2017-06-193215.003260.003215.003260.004681507685
2017-06-163200.003215.003200.003215.0070224430
2017-06-153205.003220.003195.003200.005761851420
2017-06-143210.003215.003195.003210.003931261505
2017-06-133210.003215.003210.003210.00236757610
2017-06-123200.003205.003200.003200.00298953620
2017-06-093200.003200.003180.003200.00117373160
2017-06-083220.003225.003185.003185.0045143755
2017-06-073225.003230.003190.003190.00134431215
2017-06-063210.003210.003185.003185.005811852755
2017-06-053220.003220.003220.003220.00149479780
2017-06-023190.003230.003190.003210.005311701135
2017-06-013210.003220.003205.003220.005941906505
2017-05-313270.003270.003230.003255.00295962350
2017-05-303280.003280.003270.003270.00253829035
2017-05-293300.003315.003285.003285.00136448865
2017-05-263320.003320.003255.003305.00110362920
2017-05-253215.003325.003205.003320.0010393371810
2017-05-243275.003275.003245.003250.001135950
2017-05-233265.003285.003220.003280.006532127550
2017-05-223215.003245.003210.003240.004121324730
2017-05-193280.003280.003180.003230.006161994710
2017-05-183250.003295.003155.003230.004121323570
2017-05-173315.003315.003280.003305.003681216325
2017-05-163250.003315.003250.003310.00264866750
2017-05-153300.003300.003235.003240.005371766015
2017-05-123285.003335.003270.003315.005291740920
2017-05-113240.003300.003240.003285.008082650785
2017-05-103250.003270.003200.003240.0012974199615
2017-05-093215.003250.003175.003250.0014034522900
2017-05-083200.003225.003145.003215.0012443970780
2017-05-023160.003195.003160.003190.00301957550
2017-05-013155.003195.003155.003165.003681167380
2017-04-283145.003150.003140.003145.00147462410
2017-04-273150.003150.003140.003150.0084264485
2017-04-263145.003155.003140.003150.008562695920
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

   ※ 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