[1589 東証] iシェアーズ 米国高配当株ETF-JDR(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-JDR(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 
2017-11-179650.009650.009590.009640.004764587370
2017-11-169580.009600.009510.009600.003543389390
2017-11-159650.009680.009600.009600.004994811020
2017-11-149690.009690.009650.009690.001201160730
2017-11-139680.009680.009660.009660.004634481180
2017-11-109670.009680.009650.009680.002762665510
2017-11-099660.009710.009660.009670.008418151410
2017-11-089740.009740.009650.009670.003333233630
2017-11-079730.009730.009670.009670.005415259240
2017-11-069710.009710.009660.009660.007016802260
2017-11-029700.009720.009660.009710.006436229370
2017-11-019630.009700.009630.009680.005325146490
2017-10-319650.009650.009600.009600.002952836030
2017-10-309690.009790.009670.009670.006336136770
2017-10-279690.009780.009690.009770.00112310944460
2017-10-269650.009680.009590.009650.008007724540
2017-10-259750.009760.009710.009710.008938700870
2017-10-249750.009750.009710.009750.007086890810
2017-10-239830.009830.009770.009770.00322931637450
2017-10-209650.009750.009650.009740.00135213136710
2017-10-199670.009700.009660.009680.00492047645000
2017-10-189590.009620.009580.009610.00165015845540
2017-10-179610.009630.009580.009590.00106310211360
2017-10-169570.009610.009550.009580.00258024721370
2017-10-139640.009650.009600.009620.003623484900
2017-10-129660.009670.009640.009670.00126312189750
2017-10-119650.009680.009640.009640.009909559250
2017-10-109610.009650.009560.009640.00139913460640
2017-10-069610.009650.009600.009640.00309929850730
2017-10-059590.009640.009580.009610.00422740610070
2017-10-049580.009600.009550.009560.00290227792540
2017-10-039510.009620.009500.009580.00625959878980
2017-10-029470.009550.009450.009490.00623259147300
2017-09-299500.009530.009450.009460.00424040179690
2017-09-289530.009540.009470.009530.00147814052920
2017-09-279540.009540.009500.009530.001741659240
2017-09-269520.009530.009430.009480.004043837090
2017-09-259540.009560.009510.009520.002882744320
2017-09-229560.009560.009500.009500.006806479360
2017-09-219610.009610.009560.009580.00168716174740
2017-09-209510.009530.009470.009530.003363193430
2017-09-199500.009510.009440.009510.00117411136040
2017-09-159410.009420.009380.009420.002902727780
2017-09-149390.009400.009340.009390.004273997170
2017-09-139400.009450.009210.009390.009618964980
2017-09-129300.009380.009280.009310.001631518280
2017-09-119270.009300.009240.009300.002172013390
2017-09-089280.009310.009190.009230.00164115151850
2017-09-079360.009360.009330.009330.0062579540
2017-09-069320.009360.009300.009350.005425048780
2017-09-059320.009390.009310.009360.002232082320
2017-09-049370.009400.009300.009320.005164813000
2017-09-019420.009420.009240.009300.00108610121500
2017-08-319420.009420.009410.009410.002011891900
2017-08-309420.009420.009360.009410.001731629110
2017-08-299350.009390.009300.009350.004624308320
2017-08-289350.009410.009350.009370.002362209970
2017-08-259420.009420.009320.009400.001871755540
2017-08-249400.009400.009300.009340.00137312833660
2017-08-239400.009420.009400.009400.001391308760
2017-08-229410.009410.009340.009400.003042852790
2017-08-219400.009410.009360.009390.003243040320
2017-08-189380.009450.009380.009400.008277766690
2017-08-179410.009450.009410.009420.002502354820
2017-08-169490.009490.009410.009440.003453265930
2017-08-159520.009520.009420.009460.002312185430
2017-08-149500.009510.009440.009460.002772623870
2017-08-109450.009500.009450.009490.001551465940
2017-08-099490.009500.009470.009490.001141082420
2017-08-089500.009520.009440.009500.001191128550
2017-08-079510.009550.009410.009500.003773579720
2017-08-049530.009530.009420.009490.003703501790
2017-08-039500.009500.009440.009490.003903697120
2017-08-029450.009510.009440.009490.002772619140
2017-08-019470.009550.009470.009480.004444222790
2017-07-319540.009540.009490.009520.002902760460
2017-07-289550.009600.009470.009540.00163815576470
2017-07-279590.009600.009560.009560.002872747710
2017-07-269590.009600.009550.009600.002932810530
2017-07-259560.009560.009540.009560.001791710520
2017-07-249530.009580.009510.009540.001991897140
2017-07-219530.009540.009510.009520.001441371610
2017-07-209510.009550.009500.009530.005805514130
2017-07-199610.009610.009490.009500.007407054120
2017-07-189560.009600.009540.009590.002422316830
2017-07-149520.009560.009520.009560.0088838960
2017-07-139500.009620.009500.009540.004083888970
2017-07-129620.009620.009520.009520.001641573990
2017-07-119650.009650.009510.009590.004153985320
2017-07-109640.009640.009560.009600.001761695320
2017-07-079560.009600.009550.009550.001151101690
2017-07-069510.009630.009500.009510.002332221350
2017-07-059600.009600.009500.009500.003002860350
2017-07-049560.009570.009530.009530.001601528540
2017-07-039570.009570.009520.009520.005735473460
2017-06-309580.009630.009520.009530.003363216900
2017-06-299590.009650.009560.009560.002071990700
2017-06-289520.009620.009520.009570.002832701180
2017-06-279700.009700.009570.009640.003753622490
2017-06-269590.009600.009570.009600.001931851380
2017-06-239590.009600.009550.009590.0045430960
2017-06-229610.009620.009560.009590.003423276050
2017-06-219580.009620.009570.009620.002442344880
2017-06-209600.009610.009560.009580.001921841490
2017-06-199580.009640.009540.009560.001321265960
2017-06-169600.009600.009530.009590.002722609370
2017-06-159550.009570.009520.009550.001821737850
2017-06-149550.009550.009500.009520.002802664020
2017-06-139550.009550.009520.009530.0063601390
2017-06-129600.009600.009500.009520.002152055090
2017-06-099550.009550.009520.009550.002672547060
2017-06-089500.009550.009500.009530.001561484750
2017-06-079620.009620.009490.009570.007377070400
2017-06-069550.009600.009490.009490.001831746330
2017-06-059650.009650.009480.009570.003002878510
2017-06-029590.009610.009520.009590.003022891150
2017-06-019590.009590.009550.009550.002011923150
2017-05-319570.009590.009520.009550.0065622040
2017-05-309550.009580.009500.009580.002302191750
2017-05-299470.009580.009470.009550.001691604150
2017-05-269580.009580.009530.009550.0026248760
2017-05-259580.009580.009530.009570.0049468490
2017-05-249590.009590.009530.009530.001761681650
2017-05-239580.009580.009420.009550.003223064250
2017-05-229590.009590.009450.009570.004544325340
2017-05-199570.009580.009480.009500.004694463920
2017-05-189500.009580.009450.009560.005465193190
2017-05-179570.009580.009500.009500.002282169020
2017-05-169590.009590.009510.009550.003112973290
2017-05-159560.009590.009550.009560.002232132720
2017-05-129470.009560.009470.009500.002101992280
2017-05-119570.009570.009500.009500.0097924230
2017-05-109560.009560.009530.009530.0053505950
2017-05-099580.009580.009450.009530.004284085460
2017-05-089470.009540.009470.009540.003513337250
2017-05-029510.009520.009450.009520.001751661710
2017-05-019450.009500.009440.009500.001931827790
2017-04-289470.009500.009410.009500.001061001220
2017-04-279450.009480.009410.009410.002672521000
2017-04-269430.009430.009400.009400.002982807070
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

   ※ 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。 

Twitter