[1588 東証] iシェアーズ 米国小型株ETF(ラッセル2000) 日足 時系列データ

[1588 東証] iシェアーズ 米国小型株ETF(ラッセル2000)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2915290.0015450.0015290.0015450.0033506170
2017-05-2615370.0015370.0015250.0015250.007106870
2017-05-2515340.0015370.0015340.0015370.0013199480
2017-05-2415240.0015250.0015210.0015210.0019289600
2017-05-2315220.0015220.0015220.0015220.0015228300
2017-05-2215110.0015300.0015110.0015300.0064972960
2017-05-1915210.0015210.0015020.0015090.0032482880
2017-05-1814910.0015300.0014910.0015110.003715579680
2017-05-1715430.0015700.0015430.0015560.0059916170
2017-05-1615590.0015600.0015520.0015600.0056872930
2017-05-1515500.0015600.0015460.0015600.0030465020
2017-05-1215760.0015760.0015500.0015670.00651016430
2017-05-1115680.0015730.0015650.0015700.001151803130
2017-05-1015720.0015720.0015530.0015660.002193433850
2017-05-0915570.0015570.0015460.0015460.0032496850
2017-05-0815660.0015760.0015440.0015440.0050781700
2017-05-0215540.0015560.0015540.0015560.00961492480
2017-05-0115530.0015530.0015440.0015440.0029450280
2017-04-2815680.0015680.0015540.0015670.0029454230
2017-04-2715600.0015680.0015400.0015680.002814372300
2017-04-2615490.0015580.0015360.0015580.002313590510
2017-04-2515220.0015220.0015100.0015100.0025378250
2017-04-2415150.0015220.0015150.0015220.0044668050
2017-04-2114800.0014850.0014800.0014850.0025370060
2017-04-2014790.0014790.0014790.0014790.00573950
2017-04-1914700.0014770.0014640.0014770.0019279690
2017-04-1814640.0014770.0014600.0014730.0033483820
2017-04-1714500.0014580.0014220.0014580.001091560860
2017-04-1414520.0014690.0014470.0014690.0027391800
2017-04-1314730.0014730.0014610.0014730.0063926670
2017-04-1214870.0014870.0014870.0014870.008118960
2017-04-1115000.0015000.0015000.0015000.00460000
2017-04-1015160.0015160.0015160.0015160.00115160
2017-04-0714840.0015000.0014810.0014860.00771143810
2017-04-0614970.0014990.0014800.0014820.001161725780
2017-04-0515200.0015360.0015200.0015360.008122250
2017-04-0415400.0015500.0014900.0015210.002253424550
2017-04-0315340.0015350.0015340.0015350.0016245580
2017-03-3115310.0015360.0015310.0015360.0014214970
2017-03-3015290.0015290.0015290.0015290.0013198770
2017-03-2915030.0015900.0014900.0015450.001472289180
2017-03-2815000.0015010.0015000.0015010.0033495080
2017-03-2714850.0014850.0014850.0014850.0041608850
2017-03-2414990.0015100.0014750.0015100.001111661000
2017-03-2314950.0015160.0014950.0014950.00811215930
2017-03-2215320.0015320.0014810.0015170.005027569380
2017-03-2115390.0015580.0015380.0015580.0064987580
2017-03-1715490.0015570.0015490.0015530.0060929970
2017-03-1615450.0015610.0015450.0015480.0020309930
2017-03-1515260.0015550.0015260.0015540.002153309190
2017-03-1415700.0015700.0015480.0015480.00981528390
2017-03-1315580.0015620.0015380.0015410.0039604080
2017-03-1015590.0015750.0015580.0015580.001552421140
2017-03-0915550.0015590.0015550.0015560.0036560360
2017-03-0815580.0015580.0015410.0015420.0044681960
2017-03-0715640.0015680.0015500.0015600.0044686510
2017-03-0615710.0015710.0015500.0015640.003245083990
2017-03-0315930.0015930.0015660.0015720.0042659600
2017-03-0215790.0015930.0015750.0015930.003485522140
2017-03-0115360.0015680.0015360.0015680.001221884210
2017-02-2815640.0015700.0015590.0015690.002023166860
2017-02-2715640.0015640.0015470.0015470.00941460020
2017-02-2415730.0015730.0015610.0015620.001772765040
2017-02-2315730.0015810.0015730.0015810.00463050
2017-02-2215800.0015840.0015800.0015820.00681075380
2017-02-2115700.0015780.0015700.0015770.00811274720
2017-02-2015660.0015660.0015640.0015640.0032500700
2017-02-1715830.0015830.0015660.0015660.00831307390
2017-02-1615890.0015900.0015750.0015850.002063268240
2017-02-1515810.0015890.0015760.0015890.004346862370
2017-02-1415700.0015780.0015540.0015680.003184976490
2017-02-1315800.0015800.0015720.0015720.002844482600
2017-02-1015390.0015640.0015390.0015640.00110517123000
2017-02-0915150.0015210.0015010.0015210.0020303150
2017-02-0815240.0015240.0015240.0015240.00576200
2017-02-0715040.0015310.0015000.0015220.00941419090
2017-02-0615490.0015510.0015360.0015370.00701076490
2017-02-0315220.0015240.0015010.0015240.001151745600
2017-02-0215390.0015390.0015200.0015240.001362085460
2017-02-0115400.0015450.0015100.0015360.00781193940
2017-01-3115300.0015310.0015130.0015200.002523843860
2017-01-3015610.0015660.0015530.0015530.002373693030
2017-01-2715630.0015840.0015590.0015690.002333661580
2017-01-2615650.0015740.0015580.0015580.00691079510
2017-01-2515590.0015690.0015450.0015570.002724234130
2017-01-2415150.0015220.0015130.0015220.0041620480
2017-01-2315370.0015370.0015150.0015150.004737228900
2017-01-2015470.0015500.0015260.0015500.001171808920
2017-01-1915540.0015540.0015500.0015500.0015232970
2017-01-1815280.0015360.0015150.0015300.0033502460
2017-01-1715540.0015540.0015290.0015510.001261951940
2017-01-1615510.0015780.0015380.0015380.002073202050
2017-01-1315510.0015600.0015470.0015480.005238097730
2017-01-1215670.0015840.0015520.0015600.001251960370
2017-01-1115820.0015820.0015680.0015820.0048757960
2017-01-1015600.0015650.0015500.0015650.003956150260
2017-01-0615760.0015840.0015680.0015840.001772788360
2017-01-0516000.0016030.0015880.0015880.002794463790
2017-01-0416050.0016050.0016000.0016000.002514024970
2016-12-3015850.0015850.0015680.0015760.0044692690
2016-12-2915800.0015830.0015780.0015780.0030474400
2016-12-2815890.0016130.0015890.0015960.003585726820
2016-12-2715980.0015980.0015860.0015860.005017950840
2016-12-2616090.0016130.0015820.0016000.002914676240
2016-12-2216050.0016130.0015910.0016130.0028449470
2016-12-2116090.0016130.0016030.0016030.003165081800
2016-12-2016000.0016000.0015900.0015960.001282039470
2016-12-1916050.0016050.0015880.0015980.002794456770
2016-12-1616000.0016050.0015910.0016040.005508798700
2016-12-1515780.0015930.0015780.0015850.005388526950
2016-12-1415680.0015720.0015590.0015710.0089013939630
2016-12-1315790.0015990.0015630.0015770.0069610955580
2016-12-1216000.0016000.0015730.0015800.0065610411260
2016-12-0915620.0015750.0015590.0015750.00161325239630
2016-12-0815370.0015470.0015140.0015360.004136333920
2016-12-0715260.0015390.0015210.0015310.001612461460
2016-12-0615090.0015260.0015090.0015120.004216362610
2016-12-0514860.0014870.0014800.0014840.004777079680
2016-12-0214960.0014960.0014860.0014860.003114640000
2016-12-0115160.0015240.0015030.0015040.002714100410
2016-11-3014930.0015000.0014840.0014880.002513744710
2016-11-2914820.0015000.0014610.0014860.002053035040
2016-11-2815130.0015130.0014660.0015050.00217132443200
2016-11-2515160.0015400.0015140.0015160.002754180340
2016-11-2414960.0015070.0014900.0015070.004646940720
2016-11-2214560.0014600.0014460.0014560.0064931300
2016-11-2114500.0014550.0014390.0014390.001271839700
2016-11-1814280.0014420.0014240.0014350.001412021470
2016-11-1714010.0014190.0013990.0014190.001792523670
2016-11-1614000.0014050.0014000.0014000.001582215220
2016-11-1513900.0013910.0013820.0013900.003715151510
2016-11-1413530.0013730.0013530.0013730.001311785940
2016-11-1113200.0013300.0013150.0013300.003074060720
2016-11-1012830.0012920.0012650.0012920.003774840500
2016-11-0912340.0012340.0011410.0011600.004975752490
2016-11-0800
2016-11-0712340.0012340.0012020.0012020.001281570180
2016-11-0412000.0012000.0011740.0011740.0074880840
2016-11-0212280.0012280.0012020.0012100.0068825100
2016-11-0112350.0012540.0012280.0012540.0025309660
2016-10-3112330.0012330.0012330.0012330.0063776790
2016-10-2812490.0012490.0012400.0012400.00224890
2016-10-2712500.0012500.0012490.0012490.0040499800
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2112510.0012540.0012400.0012540.001421775530
2016-10-2012540.0012550.0012540.0012550.0020250880
2016-10-1912460.0012460.0012460.0012460.00112460
2016-10-1800
2016-10-1712440.0012460.0012440.0012460.0061759060
2016-10-1412450.0012450.0012450.0012450.009112050
2016-10-1312590.0012590.0012500.0012500.0037463480
2016-10-1212580.0012650.0012580.0012600.0056706070
2016-10-1112850.0012970.0012680.0012850.001872401390
2016-10-0712840.0012840.0012770.0012790.0020255710
2016-10-0612750.0012830.0012650.0012750.002102674510
2016-10-0512590.0012590.0012590.0012590.00112590
2016-10-0412560.0012630.0012560.0012630.0045566250
2016-10-0312460.0012460.0012460.0012460.00112460
2016-09-3012300.0012340.0012130.0012300.0074908220
2016-09-2912420.0012500.0012360.0012360.0031385680
2016-09-2812350.0012350.0012350.0012350.0020247000
2016-09-2712400.0012400.0012350.0012350.00337120
2016-09-2612600.0012600.0012470.0012470.0010125350
2016-09-2312600.0012640.0012550.0012640.00861083740
2016-09-2112330.0012330.0012300.0012300.0080985500
2016-09-2012410.0012410.0012410.0012410.0042521220
2016-09-1612450.0012450.0012300.0012300.0019235140
2016-09-1500
2016-09-1400
2016-09-1312480.0012740.0012480.0012740.0013164290
2016-09-1212470.0012470.0012290.0012290.0039485650
2016-09-0912800.0012830.0012560.0012680.0043545440
2016-09-0812580.0012580.0012580.0012580.0020251600
2016-09-0712800.0012800.0012650.0012650.0018229240
2016-09-0612820.0012820.0012820.0012820.00112820
2016-09-0512810.0012910.0012810.0012810.0046591040
2016-09-0212800.0012800.0012780.0012780.0011140600
2016-09-0112780.0012780.0012780.0012780.0015191700
2016-08-3112800.0012800.0012710.0012710.0030383190
2016-08-3012500.0012530.0012500.0012530.0042526200
2016-08-2912470.0012500.0012470.0012500.00562470
2016-08-2612400.0012470.0012400.0012470.00224870
2016-08-2500
2016-08-2412470.0012470.0012470.0012470.0020249400
2016-08-2312200.0012470.0012200.0012470.002312836110
2016-08-2212360.0012360.0012190.0012190.0012147850
2016-08-1900
2016-08-1812250.0012250.0012090.0012090.0034416020
2016-08-1712380.0012380.0012110.0012250.00911106930
2016-08-1612260.0012260.0012200.0012260.0015183710
2016-08-1512350.0012350.0012060.0012260.001932345040
2016-08-1212400.0012400.0012360.0012360.00674200
2016-08-1012460.0012460.0012460.0012460.00112460
2016-08-0912230.0012230.0012230.0012230.00112230
2016-08-0812210.0012210.0012210.0012210.00448840
2016-08-0512200.0012200.0012200.0012200.00224400
2016-08-0412210.0012210.0012210.0012210.00112210
2016-08-0312010.0012010.0012010.0012010.0053636530
2016-08-0212480.0012480.0012110.0012110.0026316630
2016-08-0100
2016-07-2912370.0012500.0012290.0012500.0027336530
2016-07-2812500.0012500.0012300.0012300.001011260460
2016-07-2700
2016-07-2612720.0012720.0012320.0012320.0028346730
2016-07-2512620.0012620.0012590.0012590.0050630220
2016-07-2212620.0012750.0012600.0012750.0028355250
2016-07-2112600.0012750.0012540.0012750.001021298160
2016-07-2012450.0012450.0012440.0012440.0018223960
2016-07-1912500.0012600.0012460.0012460.00911145150
2016-07-1512350.0012500.0012350.0012500.0061761000
2016-07-1412290.0012420.0012290.0012330.0038468600
2016-07-1312200.0012280.0012100.0012280.001131381300
2016-07-1211990.0012080.0011970.0012080.007639155530
2016-07-1111810.0011880.0011610.0011610.009105210
2016-07-0811500.0011500.0011440.0011440.0059675700
2016-07-0711680.0011680.0011560.0011680.0030348640
2016-07-0611780.0011780.0011460.0011480.0036417810
2016-07-0511890.0011890.0011890.0011890.00895120
2016-07-0411580.0011840.0011550.0011840.0070812140
2016-07-0100
2016-06-3011430.0011450.0011430.0011450.0032365860
2016-06-2911570.0011570.0011270.0011270.0033380440
2016-06-2811140.0011300.0011140.0011170.0020223890
2016-06-2711570.0011580.0011020.0011140.007919056420
2016-06-2412010.0012010.0011000.0011000.001151336470
2016-06-2311950.0011950.0011920.0011920.00223870
2016-06-2212330.0012330.0011590.0011910.001181387310
2016-06-2112170.0012170.0012030.0012030.0055662350
2016-06-2012160.0012230.0012000.0012230.00560620
2016-06-1712150.0012150.0012010.0012010.0057684850
2016-06-1612230.0012300.0011800.0012160.001131377560
2016-06-1512090.0012230.0012080.0012230.0063762910
2016-06-1412290.0012290.0011750.0012090.0066786590
2016-06-1312360.0012510.0012360.0012360.0014173670
2016-06-1012660.0012680.0012520.0012520.0013163220
2016-06-0912660.0012660.0012540.0012540.0011138060
2016-06-0812500.0012500.0012360.0012360.0015186570
2016-06-0712460.0012500.0012460.0012500.0017212100
2016-06-0612500.0012500.0012450.0012450.00841049950
2016-06-0312540.0012540.0012540.0012540.00112540
2016-06-0212870.0012870.0012690.0012690.00564120
2016-06-0112790.0013000.0012510.0013000.00841067310
2016-05-3112580.0013090.0012580.0012590.001381791000
2016-05-3012610.0012610.0012510.0012580.0030376770
2016-05-2712480.0012500.0012480.0012500.0024299600
2016-05-2612080.0012480.0012080.0012480.00560800
2016-05-2512240.0012430.0012100.0012130.004094973230
2016-05-2412110.0012110.0011930.0011930.0062743130

   ※ 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