[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 
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
2016-04-188540.008620.008520.008530.005534722550
2016-04-158610.008720.008610.008720.001181023640
2016-04-148600.008690.008600.008690.001441249680
2016-04-138600.008600.008520.008560.007956781190
2016-04-128500.008540.008450.008530.002602204950
2016-04-118570.008600.008500.008530.007046009430
2016-04-088550.008620.008520.008590.003613093280
2016-04-078690.008720.008560.008640.003643136890
2016-04-068670.008720.008650.008700.002552211540
2016-04-058780.008850.008740.008750.003893413240
2016-04-048830.008840.008800.008830.002031790580
2016-04-018840.008850.008760.008810.002882536450
2016-03-318840.008860.008800.008800.001421252490
2016-03-308820.008880.008760.008860.003352949500
2016-03-298860.008870.008800.008870.001831621720
2016-03-288790.008880.008790.008880.007266389150
2016-03-258760.008790.008740.008780.0098857310
2016-03-248740.008790.008690.008720.007456508080
2016-03-238800.008860.008750.008750.0011279913010
2016-03-228940.008940.008690.008860.005915246850
2016-03-188830.008840.008760.008820.0080705350
2016-03-178850.008850.008790.008790.002462170760
2016-03-168820.008870.008790.008850.002051808030
2016-03-158820.008820.008790.008800.0031273000
2016-03-148790.008850.008790.008800.002852511450
2016-03-118770.008770.008700.008770.001881646650
2016-03-108780.008780.008710.008740.001651445250
2016-03-098610.008670.008610.008630.001681450000
2016-03-088730.008730.008610.008690.001441250390
2016-03-078750.008750.008710.008710.003382953740
2016-03-048700.008730.008620.008720.001371191600
2016-03-038590.008700.008590.008680.003603118480
2016-03-028590.008680.008570.008680.002001722690
2016-03-018490.008580.008390.008420.008547203570
2016-02-298580.008640.008510.008510.004203588240
2016-02-268590.008590.008510.008580.002131814490
2016-02-258550.008550.008370.008510.004874106080
2016-02-248460.008620.008410.008410.005444599820
2016-02-238670.008690.008500.008540.003042624210
2016-02-228600.008670.008470.008590.002432082040
2016-02-198620.008620.008470.008620.002181872320
2016-02-188670.008680.008590.008680.001901643670
2016-02-178610.008660.008540.008540.001421215450
2016-02-168520.008730.008510.008700.002582221060
2016-02-158430.008590.008420.008460.005704828580
2016-02-128260.008340.008200.008270.00145011976370
2016-02-108530.008560.008400.008460.008086818220
2016-02-098590.008700.008400.008490.00122010353540
2016-02-088500.008670.008490.008670.003763218620
2016-02-058680.008760.008500.008500.007786688990
2016-02-048790.008810.008700.008710.002572242090
2016-02-038730.008860.008700.008700.007726732390
2016-02-028950.008950.008890.008900.002001780480
2016-02-018990.008990.008830.008890.008687721590
2016-01-298680.008790.008520.008520.004373786910
2016-01-288740.008750.008590.008600.006495636620
2016-01-278540.008650.008540.008620.003713178880
2016-01-268520.008610.008470.008500.003012568730
2016-01-258550.008740.008460.008460.004784127740
2016-01-228290.008460.008220.008440.005634703810
2016-01-218200.008400.008200.008220.00289323759030
2016-01-208720.008720.008440.008440.008847536630
2016-01-198570.008580.008500.008570.007136104380
2016-01-188680.008680.008450.008540.0010548976250
2016-01-158960.008960.008650.008700.008587521560
2016-01-148600.008610.008500.008590.0010328844980
2016-01-138650.008770.008600.008700.006095293490
2016-01-128870.008920.008550.008600.00190616606470
2016-01-088800.008900.008700.008780.008777682820
2016-01-078990.009050.008710.008710.00269623796810
2016-01-069010.009180.008920.008930.0010779692310
2016-01-059050.009100.008980.009000.008517670200
2016-01-049200.009220.008990.009050.00155114073500
2015-12-309200.009280.009110.009250.003763448740
2015-12-299180.009180.009090.009120.003433130390
2015-12-289200.009200.009110.009190.006365827410
2015-12-259250.009310.009150.009150.006876356460
2015-12-249250.009260.009190.009260.005765327060
2015-12-229180.009220.009100.009150.005665169670
2015-12-219130.009220.009100.009100.005354883350
2015-12-189110.009250.009070.009210.006676101090
2015-12-179150.009150.009060.009100.003783442330
2015-12-168980.009040.008920.008970.008847908440
2015-12-158900.008900.008800.008800.003593185640
2015-12-148980.008980.008820.008870.00135812063470
2015-12-118970.009090.008970.009060.003272940640
2015-12-109060.009070.008990.008990.009318394010
2015-12-099100.009140.009080.009100.002382165830
2015-12-089180.009190.009150.009150.001351238940
2015-12-079190.009190.009100.009180.002602382900
2015-12-049100.009130.009090.009120.003613289050
2015-12-039110.009180.009110.009180.001511384080

   ※ 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