[1589 東証] iシェアーズ 米国高配当株ETF(モーニングスター配当フォーカス) 日足 時系列データ

[1589 東証] iシェアーズ 米国高配当株ETF(モーニングスター配当フォーカス)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-259450.009450.009400.009400.001401319780
2017-04-249440.009450.009300.009400.003533320390
2017-04-219370.009450.009370.009390.001491400890
2017-04-209450.009450.009400.009420.0099933600
2017-04-199370.009470.009370.009410.002292154580
2017-04-189450.009480.009360.009460.002132012540
2017-04-179350.009350.009300.009350.003723470960
2017-04-149300.009340.009300.009340.001771648180
2017-04-139280.009340.009250.009340.005895462680
2017-04-129340.009350.009320.009350.001511410160
2017-04-119370.009380.009350.009370.002091958660
2017-04-109380.009380.009270.009370.007987440940
2017-04-079310.009360.009280.009320.003443202250
2017-04-069430.009430.009290.009350.001831707240
2017-04-059430.009510.009350.009350.001211137910
2017-04-049530.009540.009280.009280.006035673250
2017-04-039530.009550.009510.009550.0076724220
2017-03-319500.009520.009460.009510.001861766710
2017-03-309490.009500.009410.009500.001151089220
2017-03-299490.009490.009430.009480.001631543200
2017-03-289380.009480.009380.009430.003453253530
2017-03-279450.009470.009390.009390.007787337160
2017-03-249550.009570.009500.009500.005214970060
2017-03-239610.009660.009550.009560.004784589440
2017-03-229600.009660.009600.009660.003042924960
2017-03-219660.009730.009590.009730.006085872660
2017-03-179710.009730.009700.009710.004594455950
2017-03-169700.009740.009690.009740.004123998720
2017-03-159700.009750.009700.009720.003783668940
2017-03-149740.009760.009720.009760.005945794020
2017-03-139710.009780.009700.009770.004424302280
2017-03-109700.009710.009620.009700.009148839070
2017-03-099620.009660.009610.009660.003593458640
2017-03-089630.009640.009610.009620.001341289880
2017-03-079650.009650.009620.009640.001741675340
2017-03-069630.009650.009620.009640.001551493270
2017-03-039640.009660.009620.009640.003102988610
2017-03-029680.009700.009620.009660.008548254990
2017-03-019590.009690.009520.009630.006115874290
2017-02-289530.009530.009490.009520.001411341610
2017-02-279520.009540.009480.009490.006035736670
2017-02-249530.009540.009500.009520.001541464990
2017-02-239620.009620.009500.009510.005465212900
2017-02-229590.009700.009500.009590.00138213281820
2017-02-219550.009590.009540.009580.003443286390
2017-02-209540.009540.009520.009540.002162060270
2017-02-179500.009540.009480.009530.002562434580
2017-02-169480.009510.009460.009510.002882733030
2017-02-159510.009510.009460.009500.002142032430
2017-02-149450.009500.009450.009450.002031923560
2017-02-139440.009500.009400.009450.002662512170
2017-02-109350.009420.009350.009400.003743502560
2017-02-099310.009340.009310.009330.002011874200
2017-02-089310.009340.009250.009340.002081936580
2017-02-079300.009330.009240.009320.006556086970
2017-02-069310.009340.009310.009340.002432266010
2017-02-039330.009340.009290.009320.003012807140
2017-02-029330.009330.009240.009270.002752551120
2017-02-019300.009310.009250.009300.004444122110
2017-01-319400.009410.009320.009320.005204870430
2017-01-309460.009490.009420.009470.004394149030
2017-01-279480.009500.009430.009500.003162994850
2017-01-269410.009450.009380.009440.0010629994240
2017-01-259440.009450.009360.009440.003373173140
2017-01-249350.009370.009310.009360.006896440260
2017-01-239430.009430.009350.009380.00186817546820
2017-01-209410.009510.009410.009500.002462324480
2017-01-199400.009480.009360.009410.003643429060
2017-01-189340.009400.009320.009370.002702523920
2017-01-179410.009440.009260.009340.003353125780
2017-01-169440.009450.009400.009420.005064768750
2017-01-139460.009490.009390.009460.004484223430
2017-01-129510.009510.009400.009460.006095767590
2017-01-119570.009600.009540.009560.005795539190
2017-01-109610.009620.009500.009590.005585349490
2017-01-069660.009670.009400.009670.00121911575310
2017-01-059740.009750.009620.009730.004744603860
2017-01-049630.009790.009630.009730.005565394160
2016-12-309600.009630.009550.009580.006296024860
2016-12-299630.009730.009600.009630.001941870200
2016-12-289690.009760.009670.009690.006506309900
2016-12-279690.009780.009650.009750.00127712402090
2016-12-269660.009700.009580.009680.006035817500
2016-12-229610.009680.009580.009650.005495293140
2016-12-219610.009720.009600.009690.007397120820
2016-12-209660.009700.009530.009610.00110310601600
2016-12-199670.009700.009620.009640.00124212004360
2016-12-169610.009800.009590.009590.00167216171260
2016-12-159500.009570.009500.009550.00221021055490
2016-12-149480.009490.009400.009430.00236522363370
2016-12-139350.009410.009330.009410.00157914805510
2016-12-129340.009370.009280.009330.00167415610160
2016-12-099140.009210.009100.009210.00161614839620
2016-12-089120.009130.009070.009100.00148913535420
2016-12-079070.009090.009020.009030.006906254380
2016-12-069040.009070.009000.009040.003923542730
2016-12-059000.009050.008980.009000.006425782890
2016-12-029050.009060.009000.009050.004223812180
2016-12-019060.009100.009040.009070.0010979959230
2016-11-308990.008990.008960.008970.001371230100
2016-11-298990.008990.008900.008940.009388395250
2016-11-289040.009040.008870.008930.00119510697390
2016-11-259000.009050.009000.009000.00131511864910
2016-11-248940.009000.008830.008990.00286625681220
2016-11-228780.008900.008780.008830.003903449930
2016-11-218740.008800.008710.008760.00114710037410
2016-11-188730.008750.008680.008700.005164499150
2016-11-178670.008670.008640.008670.002642286910
2016-11-168630.008700.008630.008680.00134111613670
2016-11-158560.008590.008470.008570.009468054960
2016-11-148550.008590.008510.008560.005144397270
2016-11-118600.008610.008460.008590.005144387110
2016-11-108650.008690.008530.008530.004714052730
2016-11-098580.008590.008350.008490.007886641170
2016-11-088620.008620.008500.008580.003202737500
2016-11-078590.008600.008470.008470.004493836400
2016-11-048450.008550.008430.008550.008106848700
2016-11-028550.008550.008460.008500.005634785560
2016-11-018520.008590.008520.008560.0073623340
2016-10-318580.008600.008500.008510.002782382220
2016-10-288550.008580.008500.008520.001801537210
2016-10-278550.008550.008500.008510.001261073900
2016-10-268550.008550.008520.008540.001281092770
2016-10-258530.008540.008500.008530.0057485440
2016-10-248420.008550.008420.008500.008787403580
2016-10-218530.008550.008470.008550.00104885170
2016-10-208550.008550.008470.008530.002221884850
2016-10-198470.008540.008470.008510.0089755990
2016-10-188490.008550.008480.008520.002231894720
2016-10-178520.008530.008500.008520.001951662260
2016-10-148560.008560.008530.008550.001341145800
2016-10-138580.008580.008540.008540.00106909000
2016-10-128530.008550.008520.008520.002161844500
2016-10-118580.008580.008550.008550.002712324240
2016-10-078590.008590.008550.008580.0016137270
2016-10-068560.008590.008540.008540.0040342400
2016-10-058520.008530.008460.008490.002932486200
2016-10-048550.008550.008520.008520.0031264600
2016-10-038590.008590.008470.008500.0061519990
2016-09-308500.008580.008460.008460.001821543370
2016-09-298600.008660.008510.008520.002912508550
2016-09-288500.008500.008490.008490.002792370250
2016-09-278590.008600.008450.008540.005524700500
2016-09-268570.008640.008450.008450.005154377650
2016-09-238660.008670.008500.008570.004343704080
2016-09-218580.008670.008580.008670.0025215510
2016-09-208690.008690.008570.008570.008127029040
2016-09-168510.008520.008440.008440.002321970880
2016-09-158520.008520.008440.008440.008337040490
2016-09-148510.008540.008500.008540.003753190780
2016-09-138570.008570.008500.008560.0076648730
2016-09-128560.008560.008500.008530.004553883150
2016-09-098680.008680.008620.008630.0090776880
2016-09-088650.008650.008630.008640.0047406180
2016-09-078690.008730.008640.008650.0072625780
2016-09-068690.008690.008650.008670.0073632420
2016-09-058600.008700.008550.008690.008787564780
2016-09-028600.008600.008560.008590.0085729230
2016-09-018580.008590.008570.008590.002832429830
2016-08-318560.008580.008510.008580.0069589420
2016-08-308580.008580.008450.008560.001761491440
2016-08-298590.008590.008500.008590.001741492390
2016-08-268530.008590.008470.008550.00100854270
2016-08-258560.008590.008490.008590.006915894870
2016-08-248540.008590.008520.008530.0082701760
2016-08-238470.008500.008470.008470.002492109170
2016-08-228500.008600.008400.008470.002512130250
2016-08-198560.008600.008390.008500.005674783140
2016-08-188580.008600.008430.008430.002021721150
2016-08-178570.008590.008490.008590.003242769840
2016-08-168590.008590.008500.008560.001371171450
2016-08-158570.008590.008500.008590.0099847620
2016-08-128590.008590.008460.008500.001631394440
2016-08-108580.008580.008530.008550.0093796630
2016-08-098580.008590.008560.008570.00109935540
2016-08-088480.008590.008440.008590.006315335570
2016-08-058400.008490.008390.008390.005154335540
2016-08-048420.008490.008390.008490.001701436190
2016-08-038410.008450.008370.008420.00144312135350
2016-08-028550.008550.008490.008540.003292805040
2016-08-018550.008590.008500.008590.003442938170
2016-07-298770.008770.008520.008590.003132695620
2016-07-288750.008780.008700.008700.00110961470
2016-07-278770.008810.008740.008770.003733265490
2016-07-268850.008850.008750.008800.001531343200
2016-07-258880.008920.008820.008820.004073616710
2016-07-228810.008850.008790.008810.001961726780
2016-07-218840.008920.008820.008870.004063603960
2016-07-208820.008840.008750.008760.007977011480
2016-07-198870.008870.008790.008810.005444806440
2016-07-158750.008870.008720.008810.007046183730
2016-07-148680.008720.008670.008720.001981719120
2016-07-138770.008770.008600.008630.008287163830
2016-07-128590.008650.008560.008630.005444690420
2016-07-118660.008660.008500.008540.009638233650
2016-07-088500.008750.008430.008500.00173014929820
2016-07-078540.008540.008450.008520.00106902170
2016-07-068500.008510.008390.008450.006615577180
2016-07-058500.008540.008500.008520.001591353800
2016-07-048450.008510.008390.008500.003863258310
2016-07-018460.008500.008410.008440.008877495990
2016-06-308490.008500.008410.008410.0010038505440
2016-06-298400.008490.008370.008400.002972495590
2016-06-288190.008370.008180.008300.006125046460
2016-06-278200.008420.008200.008250.007596278120
2016-06-248690.008690.007990.008200.00375930770240
2016-06-238560.008650.008480.008650.002221900770
2016-06-228480.008560.008470.008470.006305368920
2016-06-218480.008540.008480.008510.004253611780
2016-06-208590.008660.008500.008510.008697436110
2016-06-178580.008700.008550.008590.002442096950
2016-06-168700.008700.008500.008550.006535584410
2016-06-158690.008690.008600.008650.003593092950
2016-06-148690.008710.008640.008700.001621404610
2016-06-138630.008760.008610.008730.00136711837770
2016-06-108750.008810.008710.008710.003473037330
2016-06-098750.008750.008700.008750.002061794380
2016-06-088780.008800.008710.008720.001951706870
2016-06-078740.008780.008700.008700.0085745010
2016-06-068700.008740.008660.008680.005174496720
2016-06-038840.008850.008800.008800.003212829670
2016-06-028840.008860.008810.008810.002332059900
2016-06-018890.008910.008860.008880.00102906100
2016-05-318960.008960.008870.008890.001291153280
2016-05-308880.008920.008860.008890.008227312430
2016-05-278830.008850.008760.008840.004113624830
2016-05-268790.008800.008760.008790.001921685580
2016-05-258700.008790.008700.008770.005915144420
2016-05-248690.008710.008660.008660.005935152490
2016-05-238710.008770.008690.008690.00102887360
2016-05-208700.008840.008680.008710.006615751970
2016-05-198860.008860.008740.008810.001831612300
2016-05-188720.008740.008680.008720.002281983930
2016-05-178700.008750.008690.008740.0066575140
2016-05-168710.008750.008680.008680.001571366550
2016-05-138730.008800.008700.008700.00108941850
2016-05-128740.008800.008740.008750.001171023420
2016-05-118830.008870.008730.008850.003633203010
2016-05-108760.008850.008690.008830.003933446590
2016-05-098750.008850.008660.008680.002061805470
2016-05-068620.008770.008620.008660.001561349440
2016-05-028540.008670.008520.008670.007506416590
2016-04-288830.008860.008640.008640.003362947490
2016-04-278830.008830.008700.008830.001571376580
2016-04-268740.008800.008720.008800.00106928150
2016-04-258800.008800.008700.008750.005154531370
2016-04-228660.008700.008660.008700.002852472560
2016-04-218650.008750.008640.008690.004543945400
2016-04-208720.008720.008620.008620.001301130420
2016-04-198630.008690.008550.008560.001851594410

   ※ 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