[1587 東証] iシェアーズ 米国超大型株ETF(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(S&P100)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-11-1410300.0010370.0010250.0010370.001391435160
2016-11-1110280.0010310.0010180.0010240.001751789200
2016-11-1010130.0010180.009970.0010150.00109010958510
2016-11-099820.0010010.009390.009390.004904693420
2016-11-089790.009870.009760.009760.0020196080
2016-11-079890.009890.009690.009750.0022215440
2016-11-049520.009680.009520.009680.001096320
2016-11-029880.009880.009700.009790.001591553050
2016-11-019840.0010000.009840.0010000.002362327880
2016-10-319870.009990.009870.009990.0026257460
2016-10-289960.0010100.009950.0010100.0034341300
2016-10-2700
2016-10-269950.009950.009950.009950.0015149250
2016-10-259930.0010000.009930.0010000.0020199340
2016-10-249870.009870.009870.009870.00769090
2016-10-219850.009900.009820.009820.0030294950
2016-10-209850.009850.009840.009850.0038374000
2016-10-199850.009850.009810.009810.0022216660
2016-10-189890.009890.009890.009890.0019890
2016-10-179930.009930.009930.009930.00329790
2016-10-149800.009840.009800.009800.0013127480
2016-10-139910.009910.009770.009800.0022217100
2016-10-1200
2016-10-119930.0010090.009920.009980.005955918480
2016-10-079900.009910.009900.009910.001561545070
2016-10-069840.009890.009840.009890.0061602300
2016-10-059780.009790.009780.009790.0020195710
2016-10-049760.009770.009670.009670.0017165030
2016-10-039710.009730.009710.009730.0014136200
2016-09-309650.009650.009510.009610.0030287180
2016-09-299680.009700.009680.009700.0074717570
2016-09-2800
2016-09-279590.009590.009440.009580.0036342340
2016-09-269710.009710.009600.009610.0064615140
2016-09-239690.009760.009690.009700.0073708520
2016-09-219800.009800.009700.009700.0011107700
2016-09-209830.009830.009640.009640.0027261320
2016-09-169700.009870.009700.009870.0072701620
2016-09-159770.009770.009640.009640.00878030
2016-09-149740.009820.009740.009820.0055535780
2016-09-139800.009840.009800.009840.00219640
2016-09-129730.009730.009650.009670.0032310370
2016-09-0900
2016-09-089890.009890.009800.009800.0031304790
2016-09-079890.009890.009890.009890.0019890
2016-09-069960.0010000.009960.0010000.0021209200
2016-09-059990.0010050.009990.0010030.002392396850
2016-09-029990.009990.009980.009980.00659890
2016-09-019990.009990.009990.009990.0019990
2016-08-319990.009990.009990.009990.00549950
2016-08-309790.009790.009790.009790.00439160
2016-08-299940.009940.009670.009790.0063617550
2016-08-269660.009660.009610.009640.0094905000
2016-08-2500
2016-08-249680.009680.009670.009680.006005807860
2016-08-239700.009710.009700.009700.0015145530
2016-08-229700.009700.009680.009680.0021203620
2016-08-199790.009790.009700.009700.0044427400
2016-08-1800
2016-08-179760.009760.009760.009760.0019760
2016-08-169870.009870.009710.009710.0013126950
2016-08-159900.009900.009790.009870.003153108560
2016-08-129860.009860.009860.009860.00659160
2016-08-109790.009940.009790.009930.00329660
2016-08-099940.009940.009940.009940.0019940
2016-08-089770.009940.009770.009940.00549090
2016-08-059810.009830.009750.009750.0016156430
2016-08-049720.009760.009720.009750.001041014000
2016-08-039750.009750.009750.009750.00219500
2016-08-029830.009840.009750.009750.0028273650
2016-08-019880.009980.009880.009980.0024238480
2016-07-299950.009950.009880.009910.0032316830
2016-07-2810210.0010210.009960.009960.00220170
2016-07-2710140.0010150.0010000.0010100.0017170390
2016-07-2610240.0010240.0010100.0010100.00991980
2016-07-2510200.0010240.0010200.0010240.00661300
2016-07-2210360.0010360.0010190.0010190.0034350770
2016-07-2110190.0010280.0010190.0010280.0076777650
2016-07-2010070.0010170.0010070.0010140.0071719720
2016-07-1910070.0010070.0010020.0010020.00770440
2016-07-1510000.0010100.009920.009920.001441439350
2016-07-1400
2016-07-139970.009970.009800.009890.001231216330
2016-07-129860.009860.009850.009850.00219710
2016-07-119450.009560.009450.009560.0042399940
2016-07-089590.009600.009380.009380.001095600
2016-07-079590.009590.009590.009590.0019590
2016-07-069590.009590.009350.009390.0087815450
2016-07-059460.009590.009460.009590.00437970
2016-07-0400
2016-07-019790.009820.009440.009440.001581526900
2016-06-309810.009810.009440.009440.0036348730
2016-06-299570.009580.009240.009430.0040376190
2016-06-289120.009300.009120.009150.001731586380
2016-06-279150.009330.009140.009160.0067615090
2016-06-249560.009580.008950.009380.003122923740
2016-06-239550.009740.009550.009620.0076730310
2016-06-229760.009760.009620.009640.00658150
2016-06-219720.009720.009520.009520.001631566310
2016-06-209640.009770.009580.009770.001381334110
2016-06-179520.009720.009520.009570.002332235810
2016-06-169750.009750.009520.009520.0096926870
2016-06-159820.009820.009820.009820.00329460
2016-06-149800.009830.009800.009830.0067656630
2016-06-139980.009980.009850.009850.0026258080
2016-06-1010060.0010060.0010000.0010000.0024240160
2016-06-0910000.0010050.0010000.0010000.0014140070
2016-06-0810100.0010100.0010020.0010020.0028280780
2016-06-0710150.0010150.0010150.0010150.00110150
2016-06-069990.0010050.009990.0010050.0023230130
2016-06-0310100.0010100.0010100.0010100.00110100
2016-06-0210110.0010220.0010110.0010220.00991410
2016-06-0110360.0010360.0010140.0010140.0031314560
2016-05-3110350.0010350.0010350.0010350.0042434700
2016-05-3010310.0010350.0010310.0010320.0045464320
2016-05-2710070.0010200.0010070.0010200.0021211600
2016-05-2610200.0010200.0010160.0010200.001041060760
2016-05-2510100.0010120.0010010.0010120.003453464610
2016-05-2410090.0010090.009900.0010050.0023231660
2016-05-2310100.0010100.0010100.0010100.00110100
2016-05-2010000.0010000.0010000.0010000.0021210000
2016-05-1910010.0010010.0010010.0010010.00990090
2016-05-1810000.0010000.0010000.0010000.00110000
2016-05-1710000.0010000.0010000.0010000.005545540000
2016-05-169860.0010000.009860.0010000.0052512860
2016-05-139970.0010130.009920.009920.0064639620
2016-05-129990.0010090.009990.0010090.0022219880
2016-05-1110050.0010190.009950.009990.001281281480
2016-05-109880.009950.009880.009930.0031308150
2016-05-099850.009860.009850.009860.0013128070
2016-05-069850.009990.009850.009990.0028275940
2016-05-029840.009890.009780.009820.002302257930
2016-04-2810380.0010380.0010280.0010280.003753887440
2016-04-2710380.0010380.0010130.0010280.0040409200
2016-04-2610290.0010290.0010150.0010260.0050511780
2016-04-2510430.0010440.0010260.0010300.005555782470
2016-04-2210150.0010200.0010150.0010200.00220350
2016-04-2110200.0010230.0010200.0010230.001251277130
2016-04-2010160.0010180.0010100.0010180.0056567660
2016-04-1910170.0010170.0010160.0010160.0021213370
2016-04-1810120.0010120.009840.009980.0060595100
2016-04-1510070.0010160.0010070.0010160.0039394740

   ※ 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