[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 
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
2016-04-1410090.0010110.0010090.0010110.0042423800
2016-04-139900.009980.009850.009880.00296729228450
2016-04-129890.009890.009800.009800.0024235580
2016-04-119870.009900.009790.009900.0030294800
2016-04-089980.009980.009730.009870.001351329360
2016-04-0710110.0010110.0010100.0010100.00880860
2016-04-0610140.0010200.0010120.0010200.00991420
2016-04-0510220.0010220.0010210.0010220.0040408790
2016-04-0410300.0010300.0010210.0010220.0048491870
2016-04-0110200.0010380.0010200.0010210.0066681570
2016-03-3110300.0010420.0010300.0010400.002022100000
2016-03-3010300.0010410.0010300.0010410.0087898290
2016-03-2900
2016-03-2810250.0010250.0010200.0010200.001231260700
2016-03-2510130.0010300.0010130.0010300.0013132560
2016-03-2410080.0010140.0010080.0010140.0011111060
2016-03-2310300.0010300.0010300.0010300.00220600
2016-03-2210300.0010300.0010270.0010270.0012123270
2016-03-1810300.0010300.0010160.0010160.0012122100
2016-03-1710300.0010300.0010150.0010300.0052532410
2016-03-1610200.0010530.0010080.0010270.00166117183620
2016-03-1510170.0010200.0010160.0010200.00550860
2016-03-1410250.0010250.0010190.0010200.0077785540
2016-03-119960.0010110.009960.0010000.003343331580
2016-03-1010210.0010210.009970.0010030.00660300
2016-03-099950.0010100.009950.0010080.00659980
2016-03-0810080.0010100.0010080.0010080.00330260
2016-03-0710110.0010210.0010080.0010080.0023233210
2016-03-0410170.0010170.0010170.0010170.00110170
2016-03-0310170.0010170.0010000.0010150.0039395720
2016-03-0210070.0010080.0010000.0010050.007697731930
2016-03-019850.009930.009780.009830.00878580
2016-02-299940.009940.009840.009940.0018178820
2016-02-2610040.0010070.009900.009900.0039387780
2016-02-259710.009890.009710.009890.00329490
2016-02-249710.009860.009710.009780.00329350
2016-02-2310030.0010030.009750.009750.00219780
2016-02-229800.009890.009760.009760.0044432790
2016-02-1910040.0010040.009870.009870.002042033900
2016-02-189970.009980.009970.009970.0092917250
2016-02-1710000.0010000.009880.009880.002132129260
2016-02-169670.009880.009670.009880.0051493380
2016-02-159510.009730.009460.009640.002472355510
2016-02-129430.009430.009030.009220.001651531400
2016-02-109680.009680.009530.009530.002011918930
2016-02-099840.009960.009680.009680.002472418700
2016-02-089960.0010060.009940.0010060.0051510270
2016-02-0510070.0010200.0010070.0010130.0020203280
2016-02-0410340.0010340.0010200.0010210.005595702880
2016-02-0310230.0010330.0010200.0010200.0028288610
2016-02-0210720.0010720.0010440.0010620.0052544030
2016-02-0110660.0010740.0010550.0010690.002762924550
2016-01-2910380.0010380.0010070.0010360.0078793000
2016-01-2810330.0010330.0010030.0010230.00440920
2016-01-2710300.0010350.0010250.0010350.0032329850
2016-01-2610200.0010200.0010010.0010020.0060606500
2016-01-2510020.0010400.0010020.0010290.0092930160
2016-01-229900.0010110.009900.0010110.0011109110
2016-01-2110000.0010190.009920.009920.001771776020
2016-01-2010350.0010350.009930.0010000.0080806410
2016-01-1910000.0010500.0010000.0010500.001571601660
2016-01-1810210.0010290.0010050.0010050.001241252900
2016-01-1510590.0010590.0010240.0010540.0048495770
2016-01-1410390.0010390.0010100.0010290.002002060360
2016-01-1310650.0010760.0010400.0010710.0032339120
2016-01-1210550.0010550.0010350.0010350.003834005490
2016-01-0810490.0010610.0010410.0010610.002402531120
2016-01-0710800.0010800.0010560.0010620.002322470800
2016-01-0610820.0010830.0010750.0010800.002132297620
2016-01-0510820.0010960.0010820.0010900.0091987820
2016-01-0411180.0011180.0011010.0011120.00931030790
2015-12-3011210.0011210.0011210.0011210.0015168150
2015-12-2911150.0011150.0011130.0011150.0023256410
2015-12-2811100.0011150.0011100.0011100.0011122250
2015-12-2511200.0011200.0011100.0011100.001531711450
2015-12-2411170.0011260.0011170.0011260.002662983010
2015-12-2211100.0011200.0011060.0011200.002032261900
2015-12-2111000.0011460.0011000.0011100.005666284520
2015-12-1811280.0011280.0011070.0011210.001441621530
2015-12-1711470.0011470.0011310.0011310.001381577380
2015-12-1611160.0011160.0011030.0011080.002142380880
2015-12-1511080.0011090.0010920.0010920.001411548270
2015-12-1411070.0011180.0010930.0011030.001511666970
2015-12-1111230.0011240.0011230.0011240.0011123540
2015-12-1011020.0011200.0011020.0011100.008519379410
2015-12-0911400.0011470.0011400.0011410.0041468420
2015-12-0811470.0011560.0011460.0011500.001171342770
2015-12-0711640.0011640.0011470.0011490.002452847610
2015-12-0411410.0011440.0011400.0011440.001371563540
2015-12-0311510.0011600.0011510.0011560.0082945170
2015-12-0211430.0011530.0011430.0011510.001812082800
2015-12-0111500.0011520.0011440.0011510.002733127120
2015-11-3011450.0011490.0011420.0011420.0048549070

   ※ 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