[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 
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
2016-04-182800.002800.002740.002778.004851338140
2016-04-152813.002855.002766.002766.00243683194
2016-04-142799.002799.002771.002774.002672698
2016-04-132713.002808.002713.002766.00320883819
2016-04-122740.002746.002710.002711.00303825247
2016-04-112714.002754.002701.002711.005441474540
2016-04-082746.002761.002740.002741.0010943008725
2016-04-072800.002814.002755.002755.004531257316
2016-04-062846.002846.002784.002784.00199560397
2016-04-052819.002821.002789.002800.005321489075
2016-04-042860.002860.002800.002804.007952251507
2016-04-012823.002823.002810.002810.00182513423
2016-03-312819.002822.002815.002819.00186523987
2016-03-302817.002822.002817.002819.004251198230
2016-03-292854.002854.002849.002853.00144410698
2016-03-282851.002853.002805.002816.006201759357
2016-03-252850.002850.002822.002848.00174495637
2016-03-242838.002847.002821.002847.00103291881
2016-03-232821.002848.002821.002830.0081229317
2016-03-222846.002852.002806.002821.00261737287
2016-03-182856.002860.002806.002820.00198558174
2016-03-172862.002878.002820.002825.004721349498
2016-03-162845.002873.002800.002862.00267756973
2016-03-152889.002889.002808.002808.00319909537
2016-03-142900.002900.002857.002857.005261520290
2016-03-112856.002895.002795.002865.004181187858
2016-03-102865.002865.002795.002849.0098278183
2016-03-092832.002840.002800.002828.00275776347
2016-03-082850.002904.002835.002846.005311520202
2016-03-072895.002899.002835.002839.005391551018
2016-03-042845.002852.002825.002845.0022886507747
2016-03-032760.002840.002760.002840.00297832717
2016-03-022748.002760.002748.002760.00342941470
2016-03-012729.002729.002719.002723.0075204251
2016-02-292706.002710.002685.002685.00307828930
2016-02-262687.002748.002686.002702.00186506480
2016-02-252717.002748.002682.002685.00212577549
2016-02-242748.002770.002683.002717.007121942027
2016-02-232784.002784.002700.002700.00187509949
2016-02-222774.002780.002730.002755.00171473466
2016-02-192700.002740.002686.002686.008322263788
2016-02-182759.002759.002700.002710.00185506161
2016-02-172657.002700.002657.002659.00353941229
2016-02-162710.002735.002651.002656.004111107733
2016-02-152680.002714.002680.002700.00311838835
2016-02-122700.002729.002636.002650.0012513357523
2016-02-102752.002817.002701.002701.00311846495
2016-02-092750.002790.002704.002707.006071663992
2016-02-082793.002835.002790.002833.006121710949
2016-02-052853.002870.002769.002843.006361793404
2016-02-042861.002885.002851.002851.004951415709
2016-02-032879.002879.002850.002850.00241690192
2016-02-022928.002928.002850.002869.005371556427
2016-02-012802.002828.002802.002828.005001406402
2016-01-292696.002769.002696.002769.005331446358
2016-01-282728.002745.002724.002724.00254693893
2016-01-272732.002797.002722.002724.006021659321
2016-01-262747.002749.002721.002732.00271743026
2016-01-252700.002750.002670.002750.00346937206
2016-01-222631.002644.002600.002640.009972616758
2016-01-212650.002760.002631.002631.0010612823757
2016-01-202828.002828.002700.002700.0011993278590
2016-01-192825.002825.002750.002795.004331210993
2016-01-182813.002819.002750.002775.0015764384472
2016-01-152880.002880.002800.002828.007352084551
2016-01-142890.002890.002820.002835.0013173759918
2016-01-132920.002947.002905.002907.008502487553
2016-01-122919.002919.002870.002870.0016684841919
2016-01-082950.002970.002928.002950.0013984118899
2016-01-073020.003020.002953.002999.0017785331974
2016-01-063070.003075.003020.003020.006081850305
2016-01-053080.003085.003005.003080.005941806370
2016-01-043085.003090.003040.003080.009092792710
2015-12-303010.003050.002995.003000.006611985518
2015-12-293050.003055.003005.003015.003761138435
2015-12-283045.003050.002952.003030.0012783842305
2015-12-252950.003030.002950.002992.0024047148484
2015-12-243000.003050.002989.003010.00392211777833
2015-12-223035.003060.003020.003020.006321917245
2015-12-213035.003065.003020.003050.0013744175770
2015-12-183090.003100.003035.003080.005231609070
2015-12-173110.003120.003070.003095.006542028360
2015-12-163140.003140.003005.003065.0014154343130
2015-12-153050.003115.003050.003115.0014314379235
2015-12-143080.003115.003065.003090.0011153433620
2015-12-113140.003140.003080.003115.0019746150030
2015-12-103115.003135.003110.003115.00262817555
2015-12-093110.003135.003105.003130.006001874065
2015-12-083160.003160.003120.003120.008202576100
2015-12-073160.003160.003145.003160.0010433288210
2015-12-043150.003165.003135.003165.00177557785
2015-12-033170.003170.003100.003170.0021356699405
2015-12-023135.003165.003135.003140.005841838325
2015-12-013165.003165.003135.003135.0011093495330

   ※ 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