[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 
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
2016-05-2312130.0012130.0012060.0012080.0022266420
2016-05-2012080.0012120.0012080.0012120.00224200
2016-05-1912100.0012100.0012100.0012100.00560500
2016-05-1812000.0012050.0012000.0012050.0018216780
2016-05-1712000.0012070.0012000.0012070.0010120560
2016-05-1611940.0012050.0011900.0011910.0037441980
2016-05-1312170.0012170.0012100.0012130.0014170110
2016-05-1212250.0012250.0012200.0012200.0017207890
2016-05-1112250.0012420.0012120.0012300.0029356100
2016-05-1011890.0012340.0011890.0012340.0070833680
2016-05-0911900.0012010.0011890.0011890.0014166660
2016-05-0611790.0011970.0011750.0011850.0057674730
2016-05-0212180.0012380.0012010.0012200.0051621030
2016-04-2812790.0012860.0012260.0012260.001622055960
2016-04-2712730.0012730.0012670.0012670.0036456480
2016-04-2612600.0012670.0012500.0012500.0020252130
2016-04-2512440.0012650.0012440.0012650.001101386830
2016-04-2212350.0012350.0012250.0012250.0016196590
2016-04-2112500.0012500.0012450.0012450.0022274400
2016-04-2012400.0012400.0012300.0012350.0020246320
2016-04-1912300.0012500.0012300.0012350.001171440200
2016-04-1812100.0012200.0011930.0011930.0019229100
2016-04-1512110.0012290.0012110.0012290.00448620
2016-04-1412270.0012270.0012180.0012180.0011134070
2016-04-1311970.0011970.0011970.0011970.00223940
2016-04-1211880.0011880.0011820.0011820.0013153840
2016-04-1111980.0011980.0011970.0011970.0020239580
2016-04-0811980.0012070.0011900.0012070.0023274360
2016-04-0712050.0012050.0012000.0012010.0012144200
2016-04-0612290.0012390.0012290.0012390.0055678460
2016-04-0512140.0012370.0012140.0012340.0022269790
2016-04-0412290.0012420.0012160.0012160.0019232600
2016-04-0112500.0012500.0012290.0012290.0012147690
2016-03-3112310.0012400.0012210.0012400.0017209500
2016-03-3012400.0012400.0012310.0012400.001161435480
2016-03-2912110.0012280.0012110.0012280.00336500
2016-03-2812130.0012300.0012020.0012110.001261528210
2016-03-2512200.0012400.0012100.0012100.0022268480
2016-03-2411980.0012280.0011980.0012280.0032383660
2016-03-2312300.0012400.0012110.0012160.0055672270
2016-03-2212300.0012600.0012200.0012520.0021260720
2016-03-1812060.0012360.0012060.0012070.0012145120
2016-03-1712340.0012340.0012340.0012340.00112340
2016-03-1612300.0012310.0012060.0012310.001141379630
2016-03-1512210.0012480.0012210.0012480.00336900
2016-03-1412030.0012480.0012030.0012450.0034410490
2016-03-1112380.0012380.0012310.0012310.00561620
2016-03-1012500.0012500.0012410.0012410.0012149900
2016-03-0911920.0012000.0011920.0012000.00783600
2016-03-0812220.0012220.0012220.0012220.00448880
2016-03-0712580.0012580.0012400.0012400.008100460
2016-03-0412100.0012100.0012100.0012100.00112100
2016-03-0311970.0012100.0011970.0012100.00210825451650
2016-03-0211910.0011950.0011900.0011920.00240928757050
2016-03-0111600.0011660.0011550.0011570.0039451130
2016-02-2911850.0011850.0011650.0011650.0044517080
2016-02-2611500.0011740.0011500.0011670.00106112213050
2016-02-2511310.0011580.0011310.0011560.001151327720
2016-02-2411450.0011450.0011100.0011100.0059656320
2016-02-2311690.0011740.0011550.0011550.0028325130
2016-02-2211700.0011700.0011520.0011520.0019220130
2016-02-1911470.0011630.0011470.0011600.0013149400
2016-02-1811560.0011620.0011560.0011610.0014162190
2016-02-1711460.0011460.0011410.0011460.0029332090
2016-02-1611220.0011520.0011220.0011470.0020224950
2016-02-1511510.0011510.0011260.0011330.0051585960
2016-02-1211030.0011210.0011000.0011210.0082902880
2016-02-1011300.0011370.0011160.0011190.001131276390
2016-02-0911520.0011640.0011000.0011000.001992261780
2016-02-0811800.0011800.0011640.0011800.0020235520
2016-02-0512290.0012290.0012000.0012000.00448760
2016-02-0412100.0012100.0012000.0012020.0051614260
2016-02-0312000.0012290.0011890.0011890.0027323220
2016-02-0212440.0012440.0012440.0012440.00112440
2016-02-0112360.0012460.0012320.0012340.003414208880
2016-01-2912090.0012090.0011850.0011850.001101314390
2016-01-2811950.0011950.0011950.0011950.00335850
2016-01-2711980.0011980.0011900.0011940.00895710
2016-01-2611900.0011980.0011900.0011980.0060714270
2016-01-2512310.0012490.0011880.0012010.001391697660
2016-01-2212000.0012250.0011650.0012100.00841009100
2016-01-2111570.0012080.0011570.0012080.001862166450
2016-01-2011850.0012040.0011750.0011750.001011192930
2016-01-1912120.0012150.0011850.0011880.0066787860
2016-01-1812280.0012280.0011800.0011820.001982399600
2016-01-1512300.0012630.0012300.0012580.00961195820
2016-01-1412340.0012600.0011520.0012000.00126914855610
2016-01-1312940.0012940.0012820.0012900.0054696360
2016-01-1212850.0012900.0012750.0012790.00216827850810
2016-01-0812940.0012940.0012900.0012900.0042543100
2016-01-0713490.0013490.0013100.0013100.0047630100
2016-01-0613420.0013700.0013400.0013500.0056753810
2016-01-0513450.0013640.0013400.0013440.00771035880
2016-01-0413780.0013850.0013610.0013850.00761044380
2015-12-3013800.0013820.0013800.0013820.0016220820
2015-12-2913980.0013980.0013720.0013750.00455430
2015-12-2814160.0014160.0013920.0013920.0012167280
2015-12-2514370.0014370.0013620.0013920.001842531280
2015-12-2414120.0014120.0013990.0014100.008112260
2015-12-2213810.0013970.0013810.0013970.0013180330
2015-12-2113900.0013900.0013610.0013750.0071978440
2015-12-1813950.0014100.0013950.0014100.0065910500
2015-12-1714150.0014150.0014150.0014150.0012169800
2015-12-1613910.0013970.0013860.0013910.0054752140
2015-12-1513600.0013720.0013580.0013720.0058788950
2015-12-1414080.0014080.0013200.0013860.00881209410
2015-12-1114250.0014300.0014100.0014100.00951346680
2015-12-1014000.0014130.0014000.0014100.0032449120
2015-12-0914320.0014320.0014180.0014200.0025357310
2015-12-0814150.0014350.0014130.0014340.0068969230
2015-12-0714400.0014400.0014350.0014350.00701007110
2015-12-0414620.0014620.0014340.0014360.0010144830
2015-12-0314500.0014600.0014490.0014600.0041594770

   ※ 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