[1590 東証] iシェアーズ 米国リート・不動産株ETF(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(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 
2017-05-268890.008890.008860.008870.0023204280
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
2016-11-148210.008350.008150.008150.0011519441010
2016-11-118250.008500.008180.008210.009527929060
2016-11-108360.008360.008150.008220.005874853890
2016-11-098260.008280.007980.008090.0010868786320
2016-11-088190.008220.008100.008180.0097793770
2016-11-078190.008240.008000.008200.005844717800
2016-11-048080.008100.008010.008020.00198415983590
2016-11-028270.008270.008090.008100.00142111582320
2016-11-018330.008330.008200.008250.002702232150
2016-10-318300.008300.008200.008230.0011609558620
2016-10-288280.008380.008260.008260.003903228070
2016-10-278300.008300.008280.008280.00117969260
2016-10-268290.008300.008280.008290.001801492060
2016-10-258250.008400.008250.008290.005434494270
2016-10-248420.008420.008290.008290.003993336530
2016-10-218380.008380.008250.008270.00127910582550
2016-10-208340.008410.008290.008330.00126410544490
2016-10-198350.008400.008350.008350.005504601690
2016-10-188360.008400.008350.008350.003212685280
2016-10-178400.008480.008400.008400.001711439070
2016-10-148370.008390.008340.008340.005294419530
2016-10-138500.008500.008380.008380.001801518050
2016-10-128490.008500.008360.008360.008276953870
2016-10-118500.008560.008500.008550.002772355570
2016-10-078580.008580.008500.008550.002261924990
2016-10-068590.008590.008500.008560.003112655700
2016-10-058550.008570.008500.008530.001641397170
2016-10-048690.008690.008550.008550.001241070500
2016-10-038630.008630.008520.008620.001721480980
2016-09-308650.008650.008550.008560.002842442460
2016-09-298710.008710.008600.008650.004383806990
2016-09-288550.008600.008510.008590.0059507160
2016-09-278530.008530.008500.008500.0097825860
2016-09-268610.008610.008450.008470.004824102700
2016-09-238480.008600.008480.008600.003993402640
2016-09-218600.008600.008450.008530.003112649240
2016-09-208600.008600.008510.008520.0083710460
2016-09-168500.008600.008460.008600.001961671910
2016-09-158530.008530.008480.008490.002111792870
2016-09-148510.008560.008490.008530.005194415470
2016-09-138560.008600.008540.008580.002231910250
2016-09-128540.008650.008530.008560.008227036260
2016-09-098680.008700.008570.008650.002962557710
2016-09-088700.008700.008620.008660.001391203500
2016-09-078680.008680.008590.008680.005154442800
2016-09-068700.008700.008640.008690.0088762930
2016-09-058600.008690.008600.008630.005474727880
2016-09-028600.008600.008580.008600.001711469310
2016-09-018550.008590.008550.008570.001461250140
2016-08-318490.008550.008460.008550.003573040220
2016-08-308400.008540.008400.008450.006275293680
2016-08-298380.008500.008380.008410.005514633620
2016-08-268460.008490.008420.008490.00102862290
2016-08-258440.008480.008400.008430.002331964450
2016-08-248490.008490.008420.008440.003022549230
2016-08-238460.008490.008380.008470.004673933580
2016-08-228350.008480.008350.008410.009407901180
2016-08-198310.008380.008300.008340.0011109233070
2016-08-188390.008450.008290.008300.0010839006710
2016-08-178540.008540.008330.008410.00267322386880
2016-08-168460.008590.008450.008580.007436286840
2016-08-158510.008560.008480.008540.00153313069810
2016-08-128540.008590.008480.008580.007256176330
2016-08-108590.008640.008520.008530.004854153490
2016-08-098510.008640.008510.008540.002762363930
2016-08-088670.008680.008400.008620.006465516370
2016-08-058460.008600.008460.008600.005274474480
2016-08-048510.008670.008470.008510.006825805660
2016-08-038550.008670.008530.008550.0010519000890
2016-08-028820.008890.008630.008760.005154520630
2016-08-018900.008900.008640.008890.009278201010
2016-07-298850.008850.008750.008840.003202816440
2016-07-288720.008880.008720.008810.004173653990
2016-07-278840.008970.008830.008880.002672369110
2016-07-268890.008910.008840.008840.004033576620
2016-07-258850.008990.008850.008970.005074517280
2016-07-228850.008970.008850.008880.001851641420
2016-07-218860.009010.008860.008970.006786059120
2016-07-208890.008890.008850.008890.006355633940
2016-07-198880.008880.008820.008850.003493092430
2016-07-158860.008860.008720.008800.005034431000
2016-07-148720.008830.008700.008830.004393846050
2016-07-138700.008890.008650.008650.00118410350730
2016-07-128540.008630.008510.008580.00134611545150
2016-07-118390.008450.008320.008430.003402850290
2016-07-088300.008420.008250.008270.005344431210
2016-07-078490.008500.008330.008400.003502949250
2016-07-068400.008500.008320.008340.00208017339570
2016-07-058530.008530.008400.008420.002191846790
2016-07-048570.008600.008420.008420.002922497770
2016-07-018490.008490.008440.008490.001901608320
2016-06-308430.008440.008320.008400.002011691640
2016-06-298220.008400.008200.008300.004663870780
2016-06-288330.008330.008220.008230.008066651960
2016-06-278250.008340.008090.008210.0010808832340
2016-06-248440.008440.007750.008100.00205116668710
2016-06-238350.008440.008340.008430.00102853640
2016-06-228440.008440.008330.008360.001481246310
2016-06-218360.008440.008300.008440.0011389497790
2016-06-208400.008440.008380.008440.007416227830
2016-06-178500.008500.008340.008340.001531290390
2016-06-168510.008510.008340.008360.004433735720
2016-06-158500.008500.008400.008430.005024229050
2016-06-148540.008540.008440.008500.0036306060
2016-06-138500.008500.008430.008490.007206101340
2016-06-108500.008590.008500.008520.003442925180
2016-06-098520.008560.008490.008500.004423767570
2016-06-088620.008650.008530.008550.001921643800
2016-06-078600.008650.008560.008600.002832433470
2016-06-068670.008670.008550.008570.007296273500
2016-06-038700.008730.008630.008700.001571366570
2016-06-028660.008690.008600.008610.002281972590
2016-06-018700.008700.008660.008700.0063547030
2016-05-318690.008730.008650.008680.002782414040
2016-05-308700.008700.008660.008690.004183632810
2016-05-278620.008700.008590.008700.002662301300
2016-05-268590.008610.008560.008590.002151847200
2016-05-258590.008590.008540.008580.001491279440
2016-05-248500.008500.008480.008480.004183548710
2016-05-238580.008580.008490.008500.004794085900

   ※ 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