[1587 東証] iシェアーズ 米国超大型株ETF-JDR(S&P100) 日足 時系列データ

[1587 東証] iシェアーズ 米国超大型株ETF-JDR(S&P100)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-1712700.0012700.0012700.0012700.0020254000
2017-11-1612760.0012760.0012760.0012760.0043548680
2017-11-1512750.0012760.0012750.0012760.00225510
2017-11-1400
2017-11-1313020.0013050.0012750.0012750.0031403050
2017-11-1012780.0012960.0012780.0012960.0054691540
2017-11-0912870.0012890.0012870.0012870.009115870
2017-11-0812890.0012890.0012830.0012890.0045578910
2017-11-0712890.0012900.0012890.0012890.0030386800
2017-11-0612950.0012950.0012760.0012890.001171506690
2017-11-0212880.0012880.0012760.0012760.0018230090
2017-11-0112830.0012880.0012800.0012880.0030385170
2017-10-3112670.0012790.0012660.0012770.0047596740
2017-10-3012800.0012820.0012710.0012790.003113975190
2017-10-2712750.0012790.0012680.0012770.001121428110
2017-10-2612660.0012660.0012660.0012660.0021265860
2017-10-2512700.0012770.0012680.0012770.0029369470
2017-10-2412730.0012730.0012700.0012700.0023292760
2017-10-2312850.0012850.0012750.0012750.002072656690
2017-10-2012640.0012740.0012530.0012700.0073922680
2017-10-1912600.0012750.0012470.0012710.001712156610
2017-10-1812490.0012580.0012490.0012580.002322913040
2017-10-1712500.0012550.0012490.0012490.001561956600
2017-10-1612480.0012520.0012430.0012500.004175213310
2017-10-1312550.0012580.0012420.0012450.0065811700
2017-10-1212560.0012600.0012470.0012520.0061763880
2017-10-1112600.0012600.0012500.0012510.0034427190
2017-10-1012550.0012550.0012500.0012510.00851066050
2017-10-0612550.0012680.0012510.0012650.002433050230
2017-10-0512500.0012500.0012450.0012500.003424272930
2017-10-0412430.0012650.0012420.0012420.003113873990
2017-10-0312410.0012530.0012400.0012440.005136391340
2017-10-0212340.0012460.0012330.0012330.003294079420
2017-09-2912400.0012400.0012390.0012390.0078966720
2017-09-2812500.0012530.0012420.0012420.00851057060
2017-09-2712520.0012520.0012290.0012290.00449620
2017-09-2612270.0012480.0012250.0012450.0024295060
2017-09-2512400.0012490.0012400.0012490.00337380
2017-09-2212480.0012480.0012390.0012390.0043536550
2017-09-2112410.0012480.0012350.0012450.0077956050
2017-09-2012400.0012400.0012250.0012350.00971194180
2017-09-1912270.0012350.0012220.0012330.001982433950
2017-09-1512190.0012360.0012060.0012120.0071867670
2017-09-1412200.0012300.0012110.0012150.002242733690
2017-09-1312130.0012180.0011950.0012130.006808192000
2017-09-1212040.0012060.0011860.0012010.0063755060
2017-09-1111860.0011920.0011860.0011920.00447500
2017-09-0811830.0011900.0011780.0011860.0063743470
2017-09-0711900.0011950.0011840.0011940.0028333170
2017-09-0611890.0011900.0011890.0011900.0053630220
2017-09-0512000.0012000.0012000.0012000.00672000
2017-09-0412030.0012030.0011880.0012000.0022263060
2017-09-0112080.0012080.0011880.0012030.001371640620
2017-08-3111980.0012010.0011980.0012010.002793347870
2017-08-3011830.0011890.0011830.0011890.00223720
2017-08-2911770.0011770.0011770.0011770.00447080
2017-08-2811860.0011860.0011810.0011810.0045533610
2017-08-2511800.0011900.0011790.0011790.0052613750
2017-08-2411800.0011800.0011780.0011780.0011129620
2017-08-2311760.0011950.0011760.0011840.002252655890
2017-08-2211780.0011780.0011770.0011780.00670660
2017-08-2111790.0011790.0011780.0011780.00335350
2017-08-1811730.0011850.0011730.0011850.0034399300
2017-08-1712030.0012030.0012030.0012030.00112030
2017-08-1612070.0012070.0011950.0012000.0064767740
2017-08-1512010.0012010.0011960.0011960.00335980
2017-08-1411830.0011860.0011810.0011860.001912259770
2017-08-1012010.0012010.0011910.0011910.0014167170
2017-08-0911920.0012000.0011900.0011950.0036429370
2017-08-0812110.0012130.0012070.0012110.007729354060
2017-08-0712080.0012140.0012080.0012140.0040484120
2017-08-0412020.0012020.0012020.0012020.0027324540
2017-08-0312070.0012070.0012070.0012070.0060724200
2017-08-0211980.0012070.0011980.0012070.0071853250
2017-08-0112000.0012150.0012000.0012090.001261519760
2017-07-3112070.0012070.0012000.0012000.00784190
2017-07-2812060.0012060.0012060.0012060.0030361800
2017-07-2712090.0012160.0012090.0012160.0022267270
2017-07-2612090.0012220.0012090.0012220.00673030
2017-07-2512090.0012090.0012090.0012090.00224180
2017-07-2412100.0012110.0011980.0012070.0011132620
2017-07-2112180.0012190.0012070.0012070.0055664980
2017-07-2012200.0012270.0012200.0012270.009110360
2017-07-1912180.0012200.0012170.0012200.00785320
2017-07-1812240.0012240.0012160.0012170.00897660
2017-07-1412190.0012240.0012190.0012240.0015183070
2017-07-1312180.0012180.0012180.0012180.00112180
2017-07-1212170.0012170.0012170.0012170.00112170
2017-07-1112190.0012190.0012030.0012160.0037447660
2017-07-1012110.0012170.0012080.0012170.0034412420
2017-07-0712000.0012000.0012000.0012000.00224000
2017-07-0612100.0012100.0011980.0011980.0035422960
2017-07-0511930.0012090.0011930.0012080.00951142300
2017-07-0412070.0012100.0012070.0012100.00941135480
2017-07-0311970.0011990.0011910.0011910.0038455270
2017-06-3011980.0011980.0011850.0011980.0031370390
2017-06-2912010.0012060.0011910.0012040.0052624250
2017-06-2811950.0011950.0011950.0011950.00111950
2017-06-2711930.0011990.0011890.0011890.0026309880
2017-06-2612010.0012010.0012010.0012010.00336030
2017-06-2312000.0012040.0011820.0012040.001281518440
2017-06-2212000.0012000.0012000.0012000.00112000
2017-06-2111930.0011930.0011930.0011930.00111930
2017-06-2011940.0012100.0011940.0012040.00126315195690
2017-06-1911910.0011970.0011910.0011970.0013154990
2017-06-1611940.0011960.0011840.0011960.0067800230
2017-06-1511930.0011930.0011930.0011930.0028334040
2017-06-1411870.0011870.0011870.0011870.0014166180
2017-06-1311720.0011940.0011720.0011940.0031363540
2017-06-1211970.0011970.0011960.0011960.0010119630
2017-06-0911800.0011940.0011800.0011940.00223740
2017-06-0811820.0011940.0011820.0011830.0020236650
2017-06-0711880.0012080.0011820.0011830.0017202010
2017-06-0611860.0011860.0011840.0011840.0012142140
2017-06-0511880.0012070.0011880.0011900.0070833320
2017-06-0212080.0012090.0012010.0012010.001431724470
2017-06-0112000.0012000.0011860.0011860.00783250
2017-05-3111990.0012050.0011850.0011850.0034403440
2017-05-3000
2017-05-2911920.0012000.0011920.0012000.001141359280
2017-05-2612010.0012010.0011930.0012000.0032382770
2017-05-2512100.0012100.0012010.0012010.0016192250
2017-05-2412140.0012140.0011880.0012000.001541838910
2017-05-2311820.0012150.0011820.0012150.0021254670
2017-05-2212050.0012050.0012000.0012000.00672150
2017-05-1912000.0012100.0011720.0012100.001171395480
2017-05-1811660.0013030.0011660.0012410.004175137390
2017-05-1712000.0012000.0012000.0012000.0041492000
2017-05-1611900.0012090.0011900.0012090.0083991910
2017-05-1512070.0012070.0012070.0012070.00224140
2017-05-1212100.0012100.0011900.0011900.0012143340
2017-05-1112200.0012210.0011960.0011970.001111349820
2017-05-1012060.0012230.0011870.0012230.001742088170
2017-05-0912000.0012050.0012000.0012050.002482978480
2017-05-0812000.0012000.0011900.0011980.0074886700
2017-05-0211850.0011880.0011710.0011880.0017200410
2017-05-0111850.0011850.0011690.0011690.009106050
2017-04-2811750.0011870.0011620.0011870.0026304370
2017-04-2711880.0011880.0011880.0011880.0025297000
2017-04-2611750.0011850.0011680.0011710.001461710660
2017-04-2511550.0011560.0011550.0011560.0053612170
2017-04-2411550.0011850.0011550.0011850.0085993750
2017-04-2111310.0011910.0011310.0011480.001161365730
2017-04-2011450.0011480.0011260.0011260.0022252310
2017-04-1911290.0011290.0011290.0011290.00111290
2017-04-1811430.0011490.0011380.0011380.0055628700
2017-04-1711250.0011300.0011210.0011280.001531722370
2017-04-1411240.0011400.0011240.0011240.0029327620
2017-04-1311350.0011420.0011250.0011320.002342638030
2017-04-1211520.0011520.0011510.0011510.0031356820
2017-04-1111530.0011530.0011530.0011530.00223060
2017-04-1011740.0011740.0011480.0011730.0076889060
2017-04-0711540.0011620.0011540.0011540.001982287130
2017-04-0611520.0011520.0011410.0011470.0023263740
2017-04-0511570.0011710.0011400.0011710.003934496060
2017-04-0411750.0011750.0011650.0011650.009104950
2017-04-0311830.0011830.0011590.0011590.001111304870
2017-03-3111990.0011990.0011730.0011980.00335700
2017-03-3011920.0011990.0011620.0011990.0025297480
2017-03-2911700.0011700.0011700.0011700.00223400
2017-03-2811680.0011680.0011560.0011590.001181365500
2017-03-2711540.0011590.0011340.0011550.0050574790
2017-03-2411610.0011720.0011610.0011660.0022257610
2017-03-2311770.0011820.0011640.0011640.00871014840
2017-03-2211860.0011990.0011650.0011650.001832154620
2017-03-2111920.0012110.0011900.0012000.001371642670
2017-03-1712180.0012180.0011900.0012070.001341606640
2017-03-1612160.0012160.0012090.0012090.0011133180
2017-03-1500
2017-03-1400
2017-03-1312190.0012190.0012190.0012190.0010121900
2017-03-1012070.0012190.0012070.0012190.002953571940
2017-03-0912030.0012030.0012000.0012010.00448070
2017-03-0812000.0012000.0012000.0012000.0019228000
2017-03-0712070.0012070.0011980.0011980.0062747850
2017-03-0612040.0012040.0011950.0011950.0073873520
2017-03-0312030.0012070.0011960.0012010.0030360360
2017-03-0212030.0012100.0012020.0012100.007028467140
2017-03-0111700.0011890.0011700.0011890.002192592030
2017-02-2811800.0011810.0011800.0011810.0014165330
2017-02-2711750.0011750.0011750.0011750.00111750
2017-02-2411830.0011840.0011710.0011710.0049576840
2017-02-2311800.0011840.0011800.0011820.0029342950
2017-02-2211820.0011830.0011790.0011790.0039461280
2017-02-2111770.0011770.0011700.0011700.0079926680
2017-02-2011790.0011850.0011790.0011850.00559130
2017-02-1711890.0011890.0011790.0011790.002212612530
2017-02-1611890.0011890.0011790.0011890.001621923540
2017-02-1511780.0011820.0011710.0011820.003804480750
2017-02-1411660.0011670.0011560.0011670.00871009920
2017-02-1311700.0011790.0011640.0011640.002322716170
2017-02-1011460.0011600.0011370.0011590.004314963890
2017-02-0911280.0011310.0011280.0011310.0072812940
2017-02-0811360.0011420.0011360.0011420.0037421620
2017-02-0711370.0011370.0011300.0011300.0013147490
2017-02-0611290.0011380.0011290.0011380.001041174340
2017-02-0311400.0011400.0011340.0011340.0032364680
2017-02-0211420.0011500.0011250.0011250.001892153700
2017-02-0111480.0011500.0011330.0011360.005346082300
2017-01-3111420.0011670.0011420.0011490.004104756790
2017-01-3011640.0011720.0011510.0011630.001341559750
2017-01-2711560.0011740.0011510.0011690.001942259190
2017-01-2611590.0011640.0011340.0011340.001481702850
2017-01-2511500.0011650.0011480.0011510.00951100200
2017-01-2411360.0011360.0011290.0011300.00890540
2017-01-2311540.0011570.0011340.0011360.001361555930
2017-01-2011580.0011710.0011570.0011710.003033514210
2017-01-1911410.0011600.0011310.0011510.001031180980
2017-01-1811360.0011380.0011110.0011110.005876544020
2017-01-1711410.0011420.0011400.0011400.001001140970
2017-01-1611440.0011440.0011410.0011410.002392727020
2017-01-1311450.0011550.0011450.0011520.001611846460
2017-01-1211500.0011570.0011490.0011570.0020230510
2017-01-1111590.0011600.0011560.0011590.003884496090
2017-01-1011670.0011670.0011470.0011510.001181360730
2017-01-0611400.0011670.0011400.0011520.0094610880900
2017-01-0511720.0011720.0011640.0011660.004945775800
2017-01-0411690.0011810.0011690.0011810.0076894610
2016-12-3011460.0011600.0011460.0011570.0012137770
2016-12-2911700.0011700.0011700.0011700.0027315900
2016-12-2811640.0011760.0011640.0011700.0035409090
2016-12-2711680.0011730.0011650.0011730.00941100130
2016-12-2611610.0011720.0011610.0011710.0036420210
2016-12-2211650.0011740.0011620.0011640.002753217950
2016-12-2111720.0011740.0011700.0011700.001852165570
2016-12-2011630.0011750.0011630.0011750.00558610
2016-12-1911740.0011780.0011700.0011780.005035898410
2016-12-1611920.0011920.0011780.0011870.001521807900
2016-12-1511650.0011850.0011630.0011700.005566497810
2016-12-1411580.0011590.0011450.0011520.006006902510
2016-12-1311560.0011560.0011430.0011480.001361562610
2016-12-1211500.0011600.0011460.0011520.005075835180
2016-12-0911310.0011340.0011300.0011340.003463918580
2016-12-0811220.0011240.0011130.0011170.003553978040
2016-12-0711120.0011160.0011120.0011120.002292549440
2016-12-0611090.0011090.0011030.0011030.0058642770
2016-12-0511060.0011060.0010930.0011000.005165694030
2016-12-0211040.0011080.0010990.0011020.001822006770
2016-12-0111100.0011160.0011010.0011080.003924355760
2016-11-3010940.0011000.0010940.0010950.0023252450
2016-11-2910830.0010900.0010830.0010880.00665230
2016-11-2811060.0011060.0010860.0010870.002572809370
2016-11-2511030.0011220.0011000.0011000.003273619580
2016-11-2410940.0010970.0010920.0010940.002442670630
2016-11-2210740.0010900.0010650.0010790.006196666740
2016-11-2110700.0010770.0010690.0010710.002823019260
2016-11-1810650.0010700.0010540.0010680.002092223340
2016-11-1710490.0010630.0010390.0010530.006637016930
2016-11-1610430.0010550.0010430.0010500.004734973230
2016-11-1510370.0010390.0010300.0010310.00441370

   ※ 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