1496 iシェアーズ 米ドル建て投資適格社債ETF(H有) 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-02-24 | 2579 | 2579 | 2571 | 2578 | 2207 | 2578 |
2021-02-12 | 2630 | 2630 | 2625 | 2628 | 11503 | 2628 |
2021-02-03 | 2629 | 2630 | 2621 | 2629 | 1982 | 2629 |
2021-02-02 | 2636 | 2637 | 2625 | 2631 | 11131 | 2631 |
2021-02-01 | 2633 | 2633 | 2630 | 2631 | 4663 | 2631 |
2021-01-29 | 2637 | 2637 | 2630 | 2632 | 3009 | 2632 |
2021-01-28 | 2637 | 2644 | 2635 | 2644 | 4670 | 2644 |
2021-01-27 | 2644 | 2645 | 2638 | 2643 | 592 | 2643 |
2021-01-26 | 2639 | 2643 | 2637 | 2637 | 1003 | 2637 |
2021-01-25 | 2633 | 2634 | 2627 | 2630 | 5500 | 2630 |
2021-01-22 | 2635 | 2635 | 2632 | 2635 | 1374 | 2635 |
2021-01-21 | 2645 | 2647 | 2640 | 2647 | 1635 | 2647 |
2021-01-20 | 2647 | 2648 | 2642 | 2647 | 877 | 2647 |
2021-01-19 | 2643 | 2643 | 2635 | 2639 | 5094 | 2639 |
2021-01-18 | 2644 | 2644 | 2638 | 2640 | 2076 | 2640 |
2021-01-14 | 2648 | 2652 | 2640 | 2640 | 2522 | 2640 |
2021-01-12 | 2626 | 2626 | 2614 | 2619 | 3735 | 2619 |
2021-01-08 | 2640 | 2640 | 2626 | 2630 | 5317 | 2630 |
2021-01-07 | 2641 | 2641 | 2633 | 2636 | 7069 | 2636 |
2021-01-06 | 2681 | 2681 | 2655 | 2655 | 28239 | 2655 |
2021-01-05 | 2685 | 2685 | 2674 | 2682 | 2633 | 2682 |
2021-01-04 | 2702 | 2702 | 2688 | 2692 | 3923 | 2692 |
2021-01-04 | 2702 | 2702 | 2688 | 2692 | 3923 | 2692 |
2021-01-04 | 2702 | 2702 | 2688 | 2692 | 3923 | 2692 |
2021-01-04 | 2702 | 2702 | 2688 | 2692 | 3923 | 2692 |
2021-01-04 | 2702 | 2702 | 2688 | 2692 | 3923 | 2692 |
2021-01-04 | 2702 | 2702 | 2688 | 2692 | 3923 | 2692 |
2020-12-30 | 2700 | 2700 | 2689 | 2690 | 1728 | 2690 |
2020-12-28 | 2700 | 2700 | 2683 | 2696 | 23389 | 2696 |
2020-12-25 | 2685 | 2693 | 2683 | 2692 | 1818 | 2692 |
2020-12-24 | 2686 | 2686 | 2675 | 2683 | 2285 | 2683 |
2020-12-22 | 2681 | 2681 | 2672 | 2675 | 3886 | 2675 |
2020-12-21 | 2687 | 2687 | 2677 | 2682 | 2169 | 2682 |
2020-12-18 | 2674 | 2684 | 2674 | 2679 | 2509 | 2679 |
2020-12-17 | 2684 | 2686 | 2674 | 2674 | 4131 | 2674 |
2020-12-16 | 2676 | 2680 | 2675 | 2679 | 5160 | 2679 |
2020-12-15 | 2680 | 2680 | 2672 | 2675 | 2464 | 2675 |
2020-12-14 | 2675 | 2675 | 2668 | 2672 | 1365 | 2672 |
2020-12-11 | 2669 | 2675 | 2669 | 2675 | 673 | 2675 |
2020-12-10 | 2663 | 2667 | 2660 | 2660 | 1222 | 2660 |
2020-12-09 | 2677 | 2677 | 2663 | 2667 | 3267 | 2667 |
2020-12-08 | 2683 | 2683 | 2669 | 2676 | 2968 | 2676 |
2020-12-07 | 2674 | 2678 | 2670 | 2677 | 5958 | 2677 |
2020-12-04 | 2694 | 2694 | 2686 | 2689 | 15960 | 2689 |
2020-12-03 | 2685 | 2685 | 2676 | 2679 | 26247 | 2679 |
2020-12-02 | 2692 | 2692 | 2681 | 2685 | 17956 | 2685 |
2020-12-01 | 2702 | 2702 | 2692 | 2696 | 15395 | 2696 |
2020-11-30 | 2688 | 2689 | 2682 | 2689 | 51043 | 2689 |
2020-11-27 | 2680 | 2683 | 2676 | 2680 | 1473 | 2680 |
2020-11-26 | 2686 | 2686 | 2673 | 2675 | 540 | 2675 |
2020-11-25 | 2676 | 2676 | 2670 | 2673 | 44248 | 2673 |
2020-11-24 | 2687 | 2687 | 2675 | 2679 | 1683 | 2679 |
2020-11-20 | 2677 | 2689 | 2677 | 2681 | 17857 | 2681 |
2020-11-19 | 2662 | 2672 | 2662 | 2666 | 2205 | 2666 |
2020-11-18 | 2654 | 2665 | 2654 | 2659 | 2090 | 2659 |
2020-11-17 | 2644 | 2649 | 2644 | 2647 | 1292 | 2647 |
2020-11-16 | 2643 | 2644 | 2637 | 2642 | 1173 | 2642 |
2020-11-13 | 2629 | 2643 | 2629 | 2643 | 836 | 2643 |
2020-11-12 | 2624 | 2631 | 2624 | 2629 | 1026 | 2629 |
2020-11-11 | 2629 | 2632 | 2620 | 2623 | 4821 | 2623 |
2020-11-10 | 2639 | 2639 | 2629 | 2638 | 2665 | 2638 |
2020-11-09 | 2647 | 2654 | 2647 | 2654 | 2518 | 2654 |
2020-11-06 | 2670 | 2670 | 2654 | 2657 | 3759 | 2657 |
2020-11-05 | 2650 | 2661 | 2645 | 2661 | 501032 | 2661 |
2020-11-04 | 2598 | 2628 | 2598 | 2628 | 1592 | 2628 |
2020-11-02 | 2601 | 2601 | 2596 | 2600 | 2198 | 2600 |
2020-10-30 | 2620 | 2620 | 2609 | 2609 | 939 | 2609 |
2020-10-29 | 2613 | 2622 | 2613 | 2622 | 934 | 2622 |
2020-10-28 | 2625 | 2630 | 2625 | 2628 | 1696 | 2628 |
2020-10-27 | 2622 | 2622 | 2617 | 2619 | 506 | 2619 |
2020-10-26 | 2611 | 2620 | 2611 | 2615 | 1736 | 2615 |
2020-10-23 | 2608 | 2611 | 2604 | 2609 | 2739 | 2609 |
2020-10-22 | 2610 | 2616 | 2609 | 2611 | 1549 | 2611 |
2020-10-21 | 2615 | 2621 | 2609 | 2609 | 1967 | 2609 |
2020-10-20 | 2621 | 2628 | 2621 | 2624 | 2288 | 2624 |
2020-10-19 | 2623 | 2632 | 2623 | 2626 | 1636 | 2626 |
2020-10-16 | 2644 | 2644 | 2632 | 2637 | 1689 | 2637 |
2020-10-15 | 2641 | 2641 | 2634 | 2634 | 441 | 2634 |
2020-10-14 | 2632 | 2635 | 2628 | 2632 | 2889 | 2632 |
2020-10-13 | 2631 | 2634 | 2630 | 2631 | 739 | 2631 |
2020-10-12 | 2633 | 2633 | 2620 | 2620 | 4977 | 2620 |
2020-10-09 | 2609 | 2618 | 2609 | 2614 | 1233 | 2614 |
2020-10-08 | 2622 | 2622 | 2607 | 2613 | 2153 | 2613 |
2020-10-07 | 2644 | 2644 | 2623 | 2626 | 17285 | 2626 |
2020-10-06 | 2637 | 2637 | 2623 | 2634 | 2664 | 2634 |
2020-10-05 | 2640 | 2645 | 2630 | 2637 | 12324 | 2637 |
2020-10-02 | 2644 | 2644 | 2632 | 2635 | 836 | 2635 |
2020-09-30 | 2631 | 2632 | 2624 | 2632 | 679 | 2632 |
2020-09-29 | 2629 | 2634 | 2628 | 2633 | 443 | 2633 |
2020-09-28 | 2623 | 2623 | 2615 | 2619 | 3021 | 2619 |
2020-09-25 | 2625 | 2625 | 2619 | 2620 | 1956 | 2620 |
2020-09-24 | 2630 | 2631 | 2627 | 2628 | 26032 | 2628 |
2020-09-23 | 2650 | 2650 | 2642 | 2648 | 1346 | 2648 |
2020-09-18 | 2655 | 2655 | 2648 | 2653 | 660 | 2653 |
2020-09-17 | 2654 | 2654 | 2647 | 2654 | 1253 | 2654 |
2020-09-16 | 2654 | 2654 | 2648 | 2652 | 792 | 2652 |
2020-09-15 | 2642 | 2651 | 2642 | 2647 | 1205 | 2647 |
2020-09-14 | 2658 | 2658 | 2642 | 2645 | 1281 | 2645 |
2020-09-11 | 2653 | 2653 | 2640 | 2648 | 679 | 2648 |
2020-09-10 | 2650 | 2652 | 2634 | 2642 | 2519 | 2642 |
2020-09-09 | 2640 | 2644 | 2640 | 2641 | 3670 | 2641 |
2020-09-08 | 2640 | 2640 | 2632 | 2640 | 1256 | 2640 |
2020-09-07 | 2640 | 2640 | 2620 | 2635 | 1561 | 2635 |
2020-09-04 | 2668 | 2668 | 2656 | 2660 | 1223 | 2660 |
2020-09-03 | 2660 | 2670 | 2660 | 2664 | 1105 | 2664 |
2020-09-02 | 2664 | 2664 | 2649 | 2651 | 1196 | 2651 |
2020-09-01 | 2648 | 2648 | 2635 | 2642 | 2123 | 2642 |
2020-08-31 | 2637 | 2637 | 2624 | 2631 | 5595 | 2631 |
2020-08-28 | 2626 | 2626 | 2614 | 2620 | 3902 | 2620 |
2020-08-27 | 2647 | 2650 | 2641 | 2648 | 1376 | 2648 |
2020-08-26 | 2645 | 2645 | 2637 | 2637 | 1892 | 2637 |
2020-08-25 | 2657 | 2657 | 2653 | 2655 | 5638 | 2655 |
2020-08-24 | 2662 | 2663 | 2657 | 2662 | 1397 | 2662 |
2020-08-21 | 2656 | 2656 | 2648 | 2653 | 1480 | 2653 |
2020-08-20 | 2649 | 2651 | 2645 | 2651 | 1168 | 2651 |
2020-08-19 | 2648 | 2655 | 2647 | 2652 | 781 | 2652 |
2020-08-18 | 2647 | 2648 | 2643 | 2648 | 1534 | 2648 |
2020-08-17 | 2642 | 2643 | 2633 | 2636 | 9880 | 2636 |
2020-08-14 | 2650 | 2651 | 2636 | 2649 | 15313 | 2649 |
2020-08-13 | 2677 | 2680 | 2670 | 2678 | 2584 | 2678 |
2020-08-12 | 2684 | 2684 | 2674 | 2681 | 1776 | 2681 |
2020-08-11 | 2704 | 2704 | 2692 | 2700 | 2705 | 2700 |
2020-08-07 | 2701 | 2716 | 2701 | 2715 | 2242 | 2715 |
2020-08-06 | 2695 | 2705 | 2693 | 2704 | 1052 | 2704 |
2020-08-05 | 2700 | 2705 | 2695 | 2704 | 805 | 2704 |
2020-08-04 | 2692 | 2696 | 2685 | 2690 | 1126 | 2690 |
2020-08-03 | 2682 | 2692 | 2682 | 2687 | 2540 | 2687 |
2020-07-31 | 2672 | 2690 | 2672 | 2688 | 4433 | 2688 |
2020-07-30 | 2680 | 2690 | 2680 | 2685 | 6815 | 2685 |
2020-07-29 | 2686 | 2686 | 2671 | 2678 | 288 | 2678 |
2020-07-28 | 2689 | 2689 | 2671 | 2671 | 2567 | 2671 |
2020-07-27 | 2695 | 2695 | 2682 | 2693 | 2351 | 2693 |
2020-07-22 | 2694 | 2694 | 2685 | 2689 | 12768 | 2689 |
2020-07-21 | 2673 | 2686 | 2673 | 2686 | 1026 | 2686 |
2020-07-20 | 2683 | 2683 | 2669 | 2674 | 8551 | 2674 |
2020-07-17 | 2662 | 2669 | 2660 | 2669 | 932 | 2669 |
2020-07-16 | 2665 | 2665 | 2654 | 2657 | 1389 | 2657 |
2020-07-15 | 2666 | 2666 | 2649 | 2653 | 7335 | 2653 |
2020-07-14 | 2647 | 2647 | 2635 | 2640 | 163618 | 2640 |
2020-07-13 | 2656 | 2656 | 2640 | 2646 | 2235 | 2646 |
2020-07-10 | 2648 | 2651 | 2643 | 2647 | 30849 | 2647 |
2020-07-09 | 2644 | 2646 | 2636 | 2643 | 3374 | 2643 |
2020-07-08 | 2659 | 2659 | 2654 | 2659 | 45585 | 2659 |
2020-07-07 | 2650 | 2660 | 2650 | 2658 | 2119 | 2658 |
2020-07-06 | 2648 | 2648 | 2646 | 2647 | 3777 | 2647 |
2020-07-03 | 2640 | 2649 | 2640 | 2646 | 6003 | 2646 |
2020-07-02 | 2631 | 2638 | 2631 | 2638 | 5505 | 2638 |
2020-07-01 | 2632 | 2632 | 2620 | 2625 | 3506 | 2625 |
2020-06-30 | 2620 | 2624 | 2620 | 2624 | 354 | 2624 |
2020-06-29 | 2610 | 2615 | 2606 | 2607 | 2232 | 2607 |
2020-06-26 | 2611 | 2611 | 2600 | 2602 | 544 | 2602 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-25 | 2609 | 2610 | 2604 | 2607 | 480 | 2607 |
2020-06-24 | 2614 | 2615 | 2611 | 2615 | 1375 | 2615 |
2020-06-23 | 2627 | 2627 | 2616 | 2621 | 1540 | 2621 |
2020-06-22 | 2624 | 2625 | 2620 | 2624 | 1159 | 2624 |
2020-06-19 | 2635 | 2635 | 2620 | 2624 | 628 | 2624 |
2020-06-18 | 2633 | 2635 | 2621 | 2625 | 987 | 2625 |
2020-06-17 | 2640 | 2640 | 2615 | 2630 | 1168 | 2630 |
2020-06-16 | 2604 | 2717 | 2604 | 2619 | 110037 | 2619 |
2020-06-15 | 2598 | 2598 | 2578 | 2584 | 13893 | 2584 |
2020-06-12 | 2579 | 2579 | 2568 | 2578 | 4394 | 2578 |
2020-06-11 | 2611 | 2616 | 2599 | 2606 | 6921 | 2606 |
2020-06-10 | 2631 | 2631 | 2593 | 2602 | 3273 | 2602 |
2020-06-09 | 2599 | 2611 | 2599 | 2605 | 2671 | 2605 |
2020-06-08 | 2570 | 2596 | 2570 | 2588 | 2044 | 2588 |
2020-06-05 | 2582 | 2582 | 2570 | 2573 | 9434 | 2573 |
2020-06-04 | 2588 | 2588 | 2580 | 2586 | 408 | 2586 |
2020-06-03 | 2589 | 2589 | 2576 | 2577 | 638 | 2577 |
2020-06-02 | 2588 | 2588 | 2565 | 2571 | 1593 | 2571 |
2020-06-01 | 2596 | 2596 | 2573 | 2577 | 1995 | 2577 |
2020-05-29 | 2560 | 2585 | 2553 | 2571 | 1529 | 2571 |
2020-05-28 | 2560 | 2560 | 2556 | 2560 | 1024 | 2560 |
2020-05-27 | 2555 | 2565 | 2540 | 2558 | 875 | 2558 |
2020-05-26 | 2549 | 2555 | 2544 | 2555 | 1760 | 2555 |
2020-05-25 | 2545 | 2558 | 2545 | 2547 | 877 | 2547 |
2020-05-22 | 2567 | 2567 | 2546 | 2550 | 1207 | 2550 |
2020-05-21 | 2545 | 2565 | 2543 | 2552 | 2361 | 2552 |
2020-05-20 | 2525 | 2535 | 2521 | 2535 | 1083 | 2535 |
2020-05-19 | 2518 | 2528 | 2518 | 2522 | 828 | 2522 |
2020-05-18 | 2509 | 2520 | 2509 | 2515 | 1065 | 2515 |
2020-05-15 | 2502 | 2510 | 2499 | 2499 | 1291 | 2499 |
2020-05-14 | 2500 | 2500 | 2480 | 2500 | 1264 | 2500 |
2020-05-13 | 2480 | 2491 | 2477 | 2481 | 873 | 2481 |
2020-05-12 | 2475 | 2475 | 2456 | 2473 | 2095 | 2473 |
2020-05-11 | 2515 | 2515 | 2465 | 2480 | 1981 | 2480 |
2020-05-08 | 2518 | 2518 | 2487 | 2502 | 782 | 2502 |
2020-05-07 | 2526 | 2526 | 2493 | 2499 | 2826 | 2499 |
2020-05-01 | 2549 | 2549 | 2514 | 2524 | 912 | 2524 |
2020-04-30 | 2516 | 2525 | 2516 | 2524 | 632 | 2524 |
2020-04-28 | 2512 | 2518 | 2494 | 2508 | 2027 | 2508 |
2020-04-27 | 2523 | 2536 | 2512 | 2523 | 742 | 2523 |
2020-04-24 | 2518 | 2518 | 2507 | 2509 | 2810 | 2509 |
2020-04-23 | 2513 | 2524 | 2510 | 2513 | 901 | 2513 |
2020-04-22 | 2501 | 2534 | 2501 | 2513 | 460 | 2513 |
2020-04-21 | 2523 | 2533 | 2497 | 2507 | 646 | 2507 |
2020-04-20 | 2543 | 2543 | 2512 | 2534 | 1006 | 2534 |
2020-04-17 | 2481 | 2523 | 2481 | 2518 | 2588 | 2518 |
2020-04-16 | 2502 | 2527 | 2502 | 2510 | 587 | 2510 |
2020-04-15 | 2535 | 2540 | 2510 | 2513 | 845 | 2513 |
2020-04-14 | 2517 | 2531 | 2517 | 2519 | 435 | 2519 |
2020-04-13 | 2510 | 2535 | 2460 | 2525 | 770 | 2525 |
2020-04-10 | 2492 | 2543 | 2492 | 2535 | 4069 | 2535 |
2020-04-09 | 2443 | 2460 | 2443 | 2460 | 818 | 2460 |
2020-04-08 | 2451 | 2455 | 2430 | 2455 | 755 | 2455 |
2020-04-07 | 2395 | 2430 | 2393 | 2427 | 749 | 2427 |
2020-04-06 | 2415 | 2415 | 2396 | 2398 | 6586 | 2398 |
2020-04-03 | 2401 | 2420 | 2401 | 2420 | 836 | 2420 |
2020-04-02 | 2472 | 2472 | 2356 | 2417 | 2004 | 2417 |
2020-04-01 | 2449 | 2450 | 2420 | 2450 | 5762 | 2450 |
2020-03-31 | 2400 | 2412 | 2380 | 2410 | 1265 | 2410 |
2020-03-30 | 2315 | 2423 | 2303 | 2354 | 1258 | 2354 |
2020-03-27 | 2383 | 2424 | 2319 | 2323 | 5328 | 2323 |
2020-03-26 | 2395 | 2425 | 2356 | 2378 | 3990 | 2378 |
2020-03-25 | 2230 | 2325 | 2228 | 2295 | 11131 | 2295 |
2020-03-24 | 2194 | 2270 | 2194 | 2228 | 9116 | 2228 |
2020-03-23 | 2100 | 2109 | 2050 | 2098 | 3444 | 2098 |
2020-03-19 | 2200 | 2210 | 2130 | 2130 | 8286 | 2130 |
2020-03-18 | 2330 | 2330 | 2289 | 2289 | 12454 | 2289 |
2020-03-17 | 2367 | 2392 | 2302 | 2349 | 2517 | 2349 |
2020-03-16 | 2337 | 2450 | 2310 | 2369 | 3275 | 2369 |
2020-03-13 | 2195 | 2310 | 2181 | 2287 | 33275 | 2287 |
2020-03-12 | 2463 | 2463 | 2315 | 2333 | 56866 | 2333 |
2020-03-11 | 2541 | 2544 | 2524 | 2529 | 21620 | 2529 |
2020-03-10 | 2617 | 2617 | 2530 | 2554 | 10784 | 2554 |
2020-03-09 | 2641 | 2670 | 2636 | 2655 | 98986 | 2655 |
2020-03-06 | 2620 | 2636 | 2613 | 2634 | 14509 | 2634 |
2020-03-05 | 2600 | 2613 | 2596 | 2613 | 2716 | 2613 |
2020-03-04 | 2587 | 2623 | 2587 | 2622 | 17008 | 2622 |
2020-03-03 | 2580 | 2583 | 2576 | 2580 | 6500 | 2580 |
2020-03-02 | 2596 | 2608 | 2583 | 2599 | 8500 | 2599 |
2020-02-28 | 2568 | 2581 | 2563 | 2572 | 2017 | 2572 |
2020-02-27 | 2568 | 2583 | 2568 | 2581 | 50996 | 2581 |
2020-02-26 | 2576 | 2580 | 2571 | 2573 | 4030 | 2573 |
2020-02-25 | 2579 | 2589 | 2575 | 2577 | 94762 | 2577 |
2020-02-21 | 2569 | 2582 | 2569 | 2580 | 1863 | 2580 |
2020-02-20 | 2571 | 2573 | 2567 | 2568 | 3506 | 2568 |
2020-02-19 | 2570 | 2572 | 2566 | 2572 | 589 | 2572 |
2020-02-18 | 2560 | 2573 | 2560 | 2570 | 5710 | 2570 |
2020-02-17 | 2573 | 2574 | 2566 | 2567 | 1698 | 2567 |
2020-02-14 | 2568 | 2570 | 2563 | 2568 | 1673 | 2568 |
2020-02-13 | 2566 | 2568 | 2559 | 2568 | 870 | 2568 |
2020-02-12 | 2559 | 2563 | 2555 | 2562 | 1674 | 2562 |
2020-02-10 | 2570 | 2570 | 2557 | 2564 | 3350 | 2564 |
2020-02-07 | 2525 | 2560 | 2525 | 2554 | 14422 | 2554 |
2020-02-06 | 2559 | 2559 | 2549 | 2554 | 2189 | 2554 |
2020-02-05 | 2574 | 2574 | 2552 | 2556 | 4033 | 2556 |
2020-02-04 | 2568 | 2568 | 2561 | 2563 | 412 | 2563 |
2020-02-03 | 2570 | 2570 | 2560 | 2568 | 3373 | 2568 |
2020-01-31 | 2558 | 2561 | 2545 | 2546 | 4188 | 2546 |
2020-01-30 | 2554 | 2560 | 2554 | 2560 | 1117 | 2560 |
2020-01-29 | 2551 | 2551 | 2540 | 2545 | 1137 | 2545 |
2020-01-28 | 2552 | 2554 | 2545 | 2548 | 1525 | 2548 |
2020-01-27 | 2547 | 2550 | 2543 | 2543 | 2844 | 2543 |
2020-01-24 | 2541 | 2547 | 2539 | 2540 | 41146 | 2540 |
2020-01-23 | 2539 | 2540 | 2534 | 2539 | 1821 | 2539 |
2020-01-22 | 2527 | 2538 | 2527 | 2532 | 41200 | 2532 |
2020-01-21 | 2527 | 2531 | 2526 | 2527 | 1596 | 2527 |
2020-01-20 | 2521 | 2527 | 2521 | 2526 | 43420 | 2526 |
2020-01-17 | 2525 | 2526 | 2520 | 2525 | 2064 | 2525 |
2020-01-16 | 2515 | 2526 | 2515 | 2525 | 41299 | 2525 |
2020-01-15 | 2520 | 2524 | 2519 | 2519 | 1134 | 2519 |
2020-01-14 | 2513 | 2521 | 2513 | 2515 | 7539 | 2515 |
2020-01-10 | 2524 | 2524 | 2514 | 2514 | 45319 | 2514 |
2020-01-09 | 2528 | 2529 | 2510 | 2523 | 2287 | 2523 |
2020-01-08 | 2519 | 2550 | 2519 | 2530 | 1651 | 2530 |
2020-01-07 | 2541 | 2541 | 2530 | 2533 | 3954 | 2533 |
2020-01-06 | 2540 | 2545 | 2538 | 2541 | 3464 | 2541 |
2019-12-30 | 2543 | 2543 | 2533 | 2534 | 2932 | 2534 |
2019-12-27 | 2538 | 2543 | 2531 | 2543 | 538 | 2543 |
2019-12-26 | 2540 | 2540 | 2523 | 2528 | 2698 | 2528 |
2019-12-25 | 2534 | 2540 | 2526 | 2533 | 2547 | 2533 |
2019-12-24 | 2525 | 2527 | 2521 | 2527 | 2055 | 2527 |
2019-12-23 | 2522 | 2526 | 2518 | 2524 | 1442 | 2524 |
2019-12-20 | 2535 | 2535 | 2515 | 2516 | 3316 | 2516 |
2019-12-19 | 2520 | 2529 | 2518 | 2521 | 4141 | 2521 |
2019-12-18 | 2523 | 2532 | 2523 | 2531 | 2630 | 2531 |
2019-12-17 | 2530 | 2535 | 2527 | 2535 | 1342 | 2535 |
2019-12-16 | 2543 | 2549 | 2529 | 2535 | 4141 | 2535 |
2019-12-13 | 2525 | 2525 | 2507 | 2518 | 8616 | 2518 |
2019-12-12 | 2530 | 2530 | 2528 | 2528 | 715 | 2528 |
2019-12-11 | 2526 | 2527 | 2519 | 2522 | 2745 | 2522 |
2019-12-10 | 2528 | 2529 | 2523 | 2526 | 1329 | 2526 |
2019-12-09 | 2525 | 2525 | 2520 | 2522 | 3168 | 2522 |
2019-12-06 | 2529 | 2529 | 2521 | 2523 | 1328 | 2523 |
2019-12-05 | 2530 | 2530 | 2519 | 2529 | 2844 | 2529 |
2019-12-04 | 2529 | 2535 | 2516 | 2527 | 1260 | 2527 |
2019-12-03 | 2529 | 2529 | 2507 | 2510 | 11110 | 2510 |
2019-12-02 | 2549 | 2549 | 2518 | 2518 | 5868 | 2518 |
2019-11-29 | 2540 | 2540 | 2524 | 2528 | 4457 | 2528 |
2019-11-28 | 2532 | 2535 | 2524 | 2532 | 996 | 2532 |
2019-11-27 | 2520 | 2527 | 2520 | 2524 | 1407 | 2524 |
2019-11-26 | 2514 | 2520 | 2513 | 2520 | 1117 | 2520 |
2019-11-25 | 2508 | 2514 | 2508 | 2514 | 1526 | 2514 |
2019-11-22 | 2513 | 2513 | 2503 | 2505 | 1596 | 2505 |
2019-11-21 | 2516 | 2520 | 2514 | 2515 | 1661 | 2515 |
2019-11-20 | 2507 | 2516 | 2507 | 2516 | 2560 | 2516 |
2019-11-19 | 2510 | 2510 | 2504 | 2505 | 1241 | 2505 |
2019-11-18 | 2509 | 2509 | 2502 | 2504 | 2126 | 2504 |
2019-11-15 | 2501 | 2501 | 2492 | 2498 | 765 | 2498 |
2019-11-14 | 2490 | 2493 | 2486 | 2487 | 2480 | 2487 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中の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。