[1590 東証] iシェアーズ 米国リート・不動産株ETF-JDR(ダウ・ジョーンズ米国不動産) 日足 時系列データ

[1590 東証] iシェアーズ 米国リート・不動産株ETF-JDR(ダウ・ジョーンズ米国不動産)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-179270.009270.009200.009200.001321219050
2017-11-169230.009270.009160.009270.002932690580
2017-11-159260.009290.009250.009250.001891750050
2017-11-149280.009340.009280.009300.00243722704060
2017-11-139270.009320.009270.009270.0010529773200
2017-11-109230.009300.009230.009300.009678944500
2017-11-099240.009340.009240.009340.00168115647060
2017-11-089210.009280.009190.009230.00121111173310
2017-11-079100.009210.009100.009170.00281525774610
2017-11-069050.009120.009020.009020.00250322719780
2017-11-029030.009030.009000.009000.007616860130
2017-11-018980.009050.008970.009030.009548606730
2017-10-318920.008960.008920.008920.003132795360
2017-10-308950.008980.008930.008940.004924403150
2017-10-278960.009000.008960.008980.001931732000
2017-10-269000.009000.008950.008960.003232899990
2017-10-259020.009040.009000.009000.002872585750
2017-10-249100.009100.009020.009040.009668733080
2017-10-239140.009150.009120.009120.00286226154130
2017-10-209080.009140.009070.009120.0010379447670
2017-10-199070.009100.009050.009080.00254323106300
2017-10-189010.009060.009010.009020.008707864210
2017-10-179040.009040.009000.009010.008737868970
2017-10-169050.009070.008970.009050.00467042256470
2017-10-138980.009060.008980.009040.00138812540940
2017-10-128960.009010.008960.008980.007246510940
2017-10-118960.008990.008930.008950.0010689575100
2017-10-108950.009000.008950.008960.00264823744550
2017-10-068950.009030.008950.008980.00228620575380
2017-10-058910.009000.008910.008940.00199317844980
2017-10-048880.008930.008870.008900.00212618900410
2017-10-038880.008970.008870.008910.00244721794860
2017-10-028890.008930.008890.008890.00222519799570
2017-09-298900.008950.008850.008890.00378933754660
2017-09-289020.009030.008930.008940.002151928040
2017-09-278940.009030.008940.009030.001411265730
2017-09-269000.009020.008930.008930.006816122080
2017-09-259080.009080.008980.009020.002222009100
2017-09-229000.009070.008970.009010.001871682250
2017-09-219090.009120.009010.009020.009568643570
2017-09-209000.009060.009000.009050.001311180630
2017-09-199010.009120.009010.009060.008767944820
2017-09-158950.009010.008950.009010.003463110850
2017-09-148960.009000.008940.009000.00101907620
2017-09-139010.009020.008940.008940.007306538670
2017-09-128990.009010.008970.009000.003603237020
2017-09-118970.008970.008950.008970.001341201260
2017-09-088980.008980.008900.008960.0064572460
2017-09-078900.008990.008900.008980.001161034550
2017-09-068990.009000.008910.008990.0052467280
2017-09-058950.009000.008910.009000.003112792310
2017-09-048950.008980.008950.008960.001631459010
2017-09-019000.009000.008930.008950.001311177640
2017-08-318940.008990.008900.008990.002522256150
2017-08-308900.008980.008900.008900.0030267690
2017-08-298950.008950.008890.008900.001141017160
2017-08-288860.008990.008860.008980.001601422450
2017-08-258950.008950.008880.008880.00103917720
2017-08-248800.008890.008800.008890.003042679630
2017-08-239000.009000.008900.008910.003072755480
2017-08-228980.008980.008900.008920.0027241030
2017-08-219000.009000.008860.008970.001231101090
2017-08-188940.008950.008880.008930.002121887210
2017-08-178890.008900.008890.008900.0052462570
2017-08-168890.008890.008850.008890.0044390910
2017-08-158890.008890.008850.008890.0075666620
2017-08-149010.009010.008790.008840.00192017035910
2017-08-108850.008950.008850.008860.002292034060
2017-08-098930.008960.008870.008920.006926165850
2017-08-089010.009010.008930.008930.0072645940
2017-08-078950.009020.008940.008940.001241110690
2017-08-049030.009040.008970.008970.002131916910
2017-08-039010.009030.009000.009030.0092829430
2017-08-029000.009010.009000.009010.003853465120
2017-08-019020.009020.008990.009020.0033297390
2017-07-318990.009010.008950.008950.001991788480
2017-07-289030.009040.008970.008990.001241116350
2017-07-279040.009040.008990.008990.0066595720
2017-07-269040.009040.009010.009040.001771600000
2017-07-259020.009020.009000.009020.0040360480
2017-07-249000.009020.008950.009000.003813427950
2017-07-218960.009010.008960.009010.001531375810
2017-07-208980.009000.008940.009000.001601436930
2017-07-198950.008960.008930.008950.004453975110
2017-07-188980.009000.008960.008960.003893493400
2017-07-149010.009010.008910.008990.001881683160
2017-07-138980.009000.008940.009000.0094843920
2017-07-128950.008960.008930.008950.004113678220
2017-07-118940.009000.008940.008940.0098878690
2017-07-109040.009040.008930.008940.007256482910
2017-07-078940.009010.008910.008950.003022699180
2017-07-069070.009070.008990.008990.001481333470
2017-07-059100.009140.009030.009040.001601452120
2017-07-049130.009140.009050.009050.004984526050
2017-07-039100.009100.009000.009100.003943564660
2017-06-309100.009100.009020.009050.0078706600
2017-06-299100.009130.009050.009100.002081893240
2017-06-289120.009130.009100.009110.001381257670
2017-06-279140.009140.009000.009110.004063703920
2017-06-268990.009030.008930.009000.002051841590
2017-06-239000.009080.008990.009060.002362125890
2017-06-229050.009090.008980.009030.005645092780
2017-06-219050.009100.009040.009040.0090815980
2017-06-209050.009090.009050.009080.003813451690
2017-06-199010.009080.009010.009060.003032741740
2017-06-168890.009140.008890.009050.00220919883610
2017-06-158850.008900.008840.008890.002282023190
2017-06-148880.008880.008870.008870.002272014740
2017-06-138860.008880.008810.008860.001461290380
2017-06-128810.008840.008810.008810.001191048740
2017-06-098810.008880.008800.008880.001301149530
2017-06-088810.008880.008810.008880.001911689350
2017-06-078800.008850.008780.008810.001451277460
2017-06-068810.008880.008810.008810.004283798380
2017-06-058880.008880.008810.008810.003092733000
2017-06-028880.008880.008820.008880.002882546030
2017-06-018870.008880.008790.008870.002432147300
2017-05-318850.008880.008800.008870.004694141570
2017-05-308880.008880.008850.008880.0089789100
2017-05-298890.008890.008870.008880.0071630290
2017-05-268890.008890.008860.008870.0023204280
2017-05-258870.008870.008810.008870.0020177230
2017-05-248890.008890.008780.008870.001181040760
2017-05-238780.008870.008780.008830.0084738550
2017-05-228810.008880.008780.008880.002051807760
2017-05-198800.008800.008650.008660.005634899400
2017-05-188780.008800.008660.008700.007626638740
2017-05-178890.008890.008790.008820.006926098230
2017-05-168890.008900.008870.008890.001671484690
2017-05-158860.008870.008850.008870.003603191110
2017-05-128890.008890.008810.008880.002762444150
2017-05-118900.008920.008880.008880.009008003850
2017-05-108940.008940.008860.008890.002702398710
2017-05-098920.008920.008820.008900.004594075210
2017-05-088990.008990.008870.008900.008047214770
2017-05-028880.008950.008880.008940.002492222380
2017-05-018920.008950.008870.008930.002282033560
2017-04-288900.008940.008860.008940.0080711930
2017-04-278940.008940.008820.008840.003102743740
2017-04-268890.008940.008820.008940.002061824070
2017-04-258890.008890.008850.008890.001741543960
2017-04-248900.008950.008880.008920.00216919355940
2017-04-218820.008880.008810.008850.005965255200
2017-04-208850.008850.008790.008850.00111980690
2017-04-198850.008850.008780.008800.0063555970
2017-04-188830.008830.008790.008800.0061537290
2017-04-178830.008830.008700.008710.004694093470
2017-04-148750.008840.008750.008800.001911684240
2017-04-138790.008790.008750.008760.0092805720
2017-04-128740.008830.008710.008740.001481295890
2017-04-118830.008830.008780.008810.0098861510
2017-04-108740.008840.008700.008830.006866014040
2017-04-078780.008780.008690.008780.001371197150
2017-04-068760.008770.008690.008750.003352923590
2017-04-058730.008770.008730.008730.001361188430
2017-04-048760.008790.008720.008740.001521332770
2017-04-038850.008850.008640.008740.007876868530
2017-03-318780.008850.008780.008840.002061818240
2017-03-308740.008780.008690.008780.001341169590
2017-03-298680.008710.008680.008710.001171017080
2017-03-288650.008700.008600.008680.004433828570
2017-03-278660.008680.008600.008680.009207957180
2017-03-248710.008740.008710.008740.0048418680
2017-03-238720.008790.008680.008730.002922541770
2017-03-228760.008820.008510.008730.00207317984120
2017-03-218870.008870.008770.008860.002732416710
2017-03-178780.008890.008780.008820.004113617320
2017-03-168760.008900.008760.008810.002091853480
2017-03-158870.008890.008730.008730.008387372390
2017-03-148860.008890.008810.008860.006535776340
2017-03-138850.008860.008780.008800.00127211234760
2017-03-108930.008980.008870.008880.007616788330
2017-03-098900.008980.008900.008980.004984453640
2017-03-089040.009040.008950.008990.001481331480
2017-03-078950.009040.008950.008960.005885268670
2017-03-069050.009050.009030.009050.005404882720
2017-03-039070.009080.008970.009050.004193785890
2017-03-029050.009070.009000.009050.001751580560
2017-03-019000.009050.008980.009000.009458513040
2017-02-289000.009060.009000.009030.00132011899610
2017-02-279010.009010.008960.008990.003563201420
2017-02-249000.009010.008970.009010.002091879220
2017-02-239000.009000.008970.009000.0075674550
2017-02-228990.009020.008970.009000.004864373140
2017-02-219000.009000.008950.008990.0095854200
2017-02-208970.008990.008920.008940.002342098870
2017-02-179000.009000.008900.008970.001401254610
2017-02-168990.009000.008930.008980.001511356370
2017-02-158980.008990.008930.008990.003142817300
2017-02-149040.009040.008920.008980.001811624070
2017-02-139090.009090.008900.009010.00115710454000
2017-02-108950.008950.008890.008940.004003571390
2017-02-099000.009000.008900.008950.003973550960
2017-02-088900.009000.008880.008880.002402144660
2017-02-078820.008940.008800.008890.002452170500
2017-02-068880.008930.008810.008920.002782469020
2017-02-038820.008890.008800.008890.003212829940
2017-02-028800.008890.008800.008810.004223721450
2017-02-018950.008990.008900.008980.002302059990
2017-01-318860.009000.008830.008990.00116810384270
2017-01-308990.008990.008880.008990.003853441940
2017-01-278950.009090.008950.009010.002932640180
2017-01-268850.008980.008850.008950.005154585230
2017-01-259000.009000.008850.008950.005735134140
2017-01-248900.008940.008900.008940.003022690940
2017-01-238880.008880.008810.008840.00115810252060
2017-01-208860.008870.008810.008850.002191937850
2017-01-198780.008870.008750.008830.008137172830
2017-01-188680.008770.008660.008740.00121310529660
2017-01-178750.008790.008740.008780.002412109060
2017-01-168830.008850.008790.008790.002742416960
2017-01-138850.008850.008800.008850.003042685780
2017-01-128890.008890.008800.008830.009448347510
2017-01-118890.008970.008890.008960.005905272100
2017-01-109040.009060.008900.009050.00127411475650
2017-01-069000.009090.009000.009090.004934463750
2017-01-059200.009200.008990.009090.00143013078560
2017-01-048880.009100.008880.009070.00272624439730
2016-12-308780.008830.008780.008800.006245483950
2016-12-298800.008840.008780.008840.003362960120
2016-12-288800.008850.008760.008840.005765065160
2016-12-278750.008790.008740.008740.004203680410
2016-12-268890.008890.008750.008850.005054469480
2016-12-228900.008900.008810.008850.003643230320
2016-12-218860.008940.008830.008910.00139412411200
2016-12-208810.008890.008660.008810.00124310927110
2016-12-198880.008910.008880.008900.009908800290
2016-12-168930.008930.008810.008870.001751555290
2016-12-158810.008910.008800.008880.005274658120
2016-12-148900.008900.008780.008830.00153513547650
2016-12-138830.008830.008780.008830.007856918040
2016-12-128780.008830.008740.008780.006655840140
2016-12-098650.008750.008620.008750.00251721816660
2016-12-088530.008620.008500.008620.0011099485430
2016-12-078500.008510.008450.008490.0010528921190
2016-12-068490.008500.008420.008500.004503804000
2016-12-058480.008490.008410.008450.002402032350
2016-12-028480.008480.008320.008380.004123455170
2016-12-018600.008600.008350.008500.00159013569680
2016-11-308480.008520.008440.008520.004443768360
2016-11-298470.008470.008400.008430.001471239420
2016-11-288500.008500.008360.008430.003272768630
2016-11-258320.008380.008320.008380.005754804540
2016-11-248320.008350.008200.008270.008176783860
2016-11-228220.008260.008200.008250.007225945850
2016-11-218250.008290.008210.008210.002512071710
2016-11-188290.008300.008200.008250.003502886420
2016-11-178280.008280.008220.008230.00118972520
2016-11-168270.008340.008240.008280.004263520020
2016-11-158160.008340.008160.008170.003572932090

   ※ 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