[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 
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
2016-05-208540.008560.008440.008490.003543013920
2016-05-198610.008630.008550.008550.001341151180
2016-05-188640.008680.008600.008670.001771528710
2016-05-178620.008700.008620.008680.00102880130
2016-05-168620.008700.008410.008600.004934213250
2016-05-138680.008690.008600.008620.0097838700
2016-05-128660.008660.008600.008650.003172735150
2016-05-118840.008840.008670.008730.00135811797670
2016-05-108590.008800.008590.008750.00133011515410
2016-05-098550.008600.008510.008560.001691444410
2016-05-068350.008550.008300.008410.006465432690
2016-05-028490.008490.008300.008340.00253821319160
2016-04-288680.008700.008530.008530.004824159140
2016-04-278680.008700.008640.008680.001321144780
2016-04-268650.008660.008570.008650.001731494680
2016-04-258600.008660.008520.008580.005504725660
2016-04-228400.008500.008390.008470.00125010524790
2016-04-218540.008540.008440.008500.003092625590
2016-04-208560.008570.008400.008460.003933336650
2016-04-198560.008590.008470.008520.005074335330
2016-04-188440.008510.008430.008430.0011779945690
2016-04-158460.008510.008460.008510.00101858190
2016-04-148500.008520.008500.008510.001691438760
2016-04-138500.008510.008410.008460.005124336680
2016-04-128450.008480.008410.008480.00104879230
2016-04-118500.008500.008410.008470.0010729072360
2016-04-088420.008560.008400.008560.005124324940
2016-04-078590.008650.008500.008500.004383748380
2016-04-068690.008690.008540.008600.004403772160
2016-04-058710.008810.008600.008770.003332904330
2016-04-048890.008890.008750.008780.007146296320
2016-04-018760.008870.008710.008760.003062672800
2016-03-318770.008790.008640.008710.004814203880
2016-03-308740.008760.008680.008680.004033521430
2016-03-298600.008680.008600.008640.0073629430
2016-03-288700.008700.008640.008680.004744118190
2016-03-258620.008670.008570.008590.006855903200
2016-03-248510.008550.008500.008530.008367124530
2016-03-238700.008700.008600.008680.00175315221080
2016-03-228780.008780.008510.008700.00123810617830
2016-03-188710.008710.008590.008630.006255407490
2016-03-178700.008740.008660.008720.001891646120
2016-03-168590.008700.008590.008690.0075648700
2016-03-158740.008810.008490.008700.004193649670
2016-03-148660.008750.008600.008680.004553942900
2016-03-118470.008520.008450.008520.002682276220
2016-03-108420.008500.008400.008500.002962492180
2016-03-098480.008480.008420.008420.002992528130
2016-03-088500.008520.008480.008500.003953358190
2016-03-078460.008530.008460.008510.003683123520
2016-03-048420.008470.008390.008450.002742308850
2016-03-038400.008420.008360.008420.004543812560
2016-03-028300.008400.008250.008300.00363730214330
2016-03-018140.008190.008080.008160.00116941010
2016-02-298140.008140.008100.008100.005434413460
2016-02-268140.008200.008040.008100.003162571560
2016-02-258000.008170.007980.007990.007365918030
2016-02-248140.008140.008000.008060.001511209780
2016-02-238050.008180.008000.008020.006154951470
2016-02-228080.008080.008020.008020.003072474390
2016-02-198000.008170.008000.008020.003022418750
2016-02-188140.008180.008060.008080.002421961350
2016-02-178080.008160.007990.007990.009067297210
2016-02-168130.008200.007990.008140.0010808800770
2016-02-157900.008100.007820.007860.008466692720
2016-02-127780.007780.007500.007750.00185314168500
2016-02-107950.007960.007790.007890.0011959448050
2016-02-098300.008450.008000.008000.00431235025530
2016-02-088410.008490.008340.008490.008737348620
2016-02-058700.008730.008510.008620.005464695100
2016-02-048820.008820.008650.008740.004103565850
2016-02-038750.008750.008650.008690.004874251890
2016-02-028900.008900.008830.008840.001161028650
2016-02-018900.008900.008760.008900.002632335760
2016-01-298500.008730.008450.008720.006555607240
2016-01-288700.008700.008600.008610.001941679230
2016-01-278570.008800.008570.008700.002342020720
2016-01-268600.008600.008490.008570.002261931000
2016-01-258420.008600.008420.008600.00148412650440
2016-01-228400.008510.008360.008430.002932463730
2016-01-218570.008570.008360.008380.005794880540
2016-01-208660.008700.008500.008570.003933356160
2016-01-198500.008900.008500.008550.003993414440
2016-01-188650.008710.008520.008580.008967714680
2016-01-159060.009130.008780.008790.009818705700
2016-01-148750.009100.008710.009100.002942599470
2016-01-138950.009180.008880.009090.004433977280
2016-01-128990.009000.008790.008910.0010579410390
2016-01-089030.009150.009000.009010.003092785480
2016-01-079240.009300.009100.009120.005314880760
2016-01-069290.009300.009000.009290.004774367840
2016-01-059200.009330.009200.009290.003683417830
2016-01-049320.009350.009150.009240.007737159710
2015-12-309160.009280.009030.009170.003262980170
2015-12-299270.009290.009200.009200.002772564540
2015-12-289260.009270.009200.009260.002532343180
2015-12-259090.009290.009050.009260.009708903440
2015-12-249200.009220.009100.009100.006115613860
2015-12-229200.009200.009180.009190.0039358440
2015-12-219190.009190.009150.009190.002171991180
2015-12-189120.009170.009120.009130.001131032040
2015-12-179090.009150.009090.009120.002121930710
2015-12-169090.009090.008970.009070.0060543680
2015-12-159100.009100.008880.008900.004764288460
2015-12-149000.009060.008950.009000.003433085170
2015-12-119120.009170.008960.009000.004914442360
2015-12-109220.009220.009050.009120.004303927890
2015-12-099230.009240.009150.009240.001681548110
2015-12-089200.009200.009090.009150.001351231840
2015-12-079150.009200.009150.009200.001181081060
2015-12-049100.009170.009100.009150.001781627490
2015-12-039210.009240.009170.009180.001471352360
2015-12-029200.009240.009190.009210.003172916360
2015-12-019200.009250.009170.009180.001601472070
2015-11-309150.009220.009150.009200.002722497750
2015-11-279190.009240.009150.009150.003543257420

   ※ 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