日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iシェアーズ・コア 日経225ETF(1329)の株価時系列情報

iシェアーズ・コア 日経225ETF(1329)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/15 40,650 40,850 40,430 40,850 31,416
2024/04/12 41,380 41,440 41,100 41,180 12,729
2024/04/11 40,680 41,120 40,680 41,090 31,449
2024/04/10 41,260 41,350 41,150 41,220 23,916
2024/04/09 41,150 41,410 41,110 41,380 18,897
2024/04/08 41,020 41,270 40,830 40,940 23,799
2024/04/05 40,810 40,890 40,390 40,620 72,352
2024/04/04 41,700 41,930 41,450 41,480 50,726
2024/04/03 41,150 41,280 40,860 41,140 57,884
2024/04/02 41,570 41,840 41,360 41,560 26,533
2024/04/01 42,380 42,420 41,350 41,490 56,288
2024/03/29 42,000 42,200 41,940 42,140 35,052
2024/03/28 42,070 42,150 41,730 41,830 29,529
2024/03/27 41,940 42,400 41,880 42,190 51,713
2024/03/26 41,790 41,940 41,700 41,860 17,336
2024/03/25 42,200 42,280 41,850 41,860 36,237
2024/03/22 42,440 42,540 42,140 42,320 64,564
2024/03/21 42,050 42,260 41,870 42,210 42,250
2024/03/19 40,970 41,380 40,770 41,380 82,066
2024/03/18 40,320 41,120 40,300 41,120 79,455
2024/03/15 39,890 40,160 39,850 40,070 31,068
2024/03/14 39,940 40,180 39,740 40,160 40,794
2024/03/13 40,550 40,550 39,800 40,060 32,159
2024/03/12 39,860 40,190 39,620 40,180 57,245
2024/03/11 40,380 40,390 39,840 40,190 109,947
2024/03/08 41,120 41,390 40,920 41,080 35,391
2024/03/07 41,820 41,890 40,900 40,990 37,623
2024/03/06 41,250 41,550 41,180 41,520 26,856
2024/03/05 41,360 41,640 41,240 41,530 27,001
2024/03/04 41,720 41,760 41,390 41,520 33,791
2024/03/01 40,720 41,390 40,650 41,330 34,344
2024/02/29 40,330 40,620 40,240 40,560 68,867
2024/02/28 40,600 40,660 40,440 40,540 31,553
2024/02/27 40,620 40,780 40,460 40,600 23,870
2024/02/26 40,720 40,780 40,540 40,570 49,305
2024/02/22 40,160 40,520 39,990 40,480 68,281
2024/02/21 39,510 39,670 39,400 39,610 15,236
2024/02/20 39,840 40,080 39,610 39,740 24,612
2024/02/19 39,790 39,880 39,610 39,770 20,513
2024/02/16 40,060 40,200 39,690 39,820 41,657
2024/02/15 39,440 39,500 39,240 39,480 24,211
2024/02/14 38,990 39,130 38,880 39,040 77,759
2024/02/13 38,840 39,300 38,760 39,290 66,989
2024/02/09 38,290 38,550 38,180 38,190 30,748
2024/02/08 37,660 38,230 37,560 38,120 55,240
2024/02/07 37,460 37,730 37,380 37,680 67,829
2024/02/06 37,810 37,840 37,600 37,680 33,755
2024/02/05 38,020 38,020 37,740 37,940 76,815
2024/02/02 37,770 37,980 37,610 37,700 56,478
2024/02/01 37,480 37,680 37,450 37,480 44,135
2024/01/31 37,240 37,890 37,190 37,890 76,179
2024/01/30 37,770 37,780 37,560 37,600 16,896
2024/01/29 37,350 37,720 37,330 37,550 39,796
2024/01/26 37,440 37,580 37,200 37,230 51,239
2024/01/25 37,710 37,850 37,420 37,810 27,752
2024/01/24 38,020 38,020 37,630 37,760 39,547
2024/01/23 38,170 38,560 37,970 38,070 40,255
2024/01/22 37,940 38,120 37,840 38,120 34,600
2024/01/19 37,660 37,670 37,290 37,490 56,835
2024/01/18 36,890 37,250 36,860 36,960 37,856
2024/01/17 37,420 37,780 36,960 37,000 77,975
2024/01/16 37,440 37,480 37,090 37,180 35,888
2024/01/15 37,150 37,540 37,040 37,450 38,990
2024/01/12 36,890 37,230 36,840 37,090 59,675
2024/01/11 36,410 36,650 36,310 36,580 127,194
2024/01/10 35,370 36,000 35,330 35,900 70,142
2024/01/09 35,230 35,420 35,020 35,210 101,599
2024/01/05 34,780 35,000 34,660 34,830 34,791
2024/01/04 34,410 34,720 34,060 34,700 66,343
2023/12/29 34,890 35,060 34,720 34,810 19,697
2023/12/28 34,860 34,980 34,820 34,970 53,297
2023/12/27 34,890 35,130 34,890 35,060 34,640
2023/12/26 34,660 34,670 34,520 34,640 11,561
2023/12/25 34,760 34,780 34,570 34,620 7,293
2023/12/22 34,620 34,720 34,490 34,490 80,894
2023/12/21 34,600 34,670 34,440 34,490 51,609
2023/12/20 34,830 35,200 34,830 35,090 61,598
2023/12/19 34,130 34,560 33,980 34,540 25,773
2023/12/18 34,120 34,120 33,860 34,100 19,944
2023/12/15 34,110 34,470 34,100 34,300 39,790
2023/12/14 34,410 34,510 33,830 34,010 66,897
2023/12/13 34,290 34,450 34,190 34,250 42,429
2023/12/12 34,480 34,520 34,130 34,160 13,773
2023/12/11 34,040 34,270 34,020 34,160 28,496
2023/12/08 33,870 33,910 33,520 33,610 35,845
2023/12/07 34,510 34,530 34,130 34,180 30,878
2023/12/06 34,260 34,800 34,260 34,800 14,612
2023/12/05 34,360 34,430 34,060 34,100 49,338
2023/12/04 34,700 34,700 34,360 34,560 22,515
2023/12/01 34,950 34,950 34,760 34,800 20,608
2023/11/30 34,580 34,820 34,510 34,810 39,976
2023/11/29 34,600 34,880 34,540 34,680 24,396
2023/11/28 34,900 34,910 34,660 34,750 10,643
2023/11/27 35,090 35,190 34,760 34,790 25,737
2023/11/24 35,160 35,190 34,990 35,020 13,887
2023/11/22 34,530 34,960 34,500 34,820 24,610
2023/11/21 34,800 34,820 34,600 34,710 17,022
2023/11/20 34,910 35,230 34,710 34,720 31,819
2023/11/17 34,650 34,940 34,610 34,930 24,183
2023/11/16 34,760 34,980 34,570 34,750 29,192
2023/11/15 34,600 34,920 34,550 34,870 52,300
2023/11/14 34,140 34,180 34,000 34,060 59,789
2023/11/13 34,220 34,250 33,820 33,870 35,786
2023/11/10 33,760 33,930 33,560 33,920 24,628
2023/11/09 33,620 34,060 33,510 33,990 30,575
2023/11/08 33,810 33,830 33,340 33,460 27,976
2023/11/07 33,880 33,880 33,550 33,550 13,107
2023/11/06 33,910 34,090 33,870 34,010 85,987
2023/11/02 33,380 33,380 33,170 33,260 42,743
2023/11/01 32,660 32,890 32,640 32,860 20,500
2023/10/31 31,940 32,240 31,790 32,150 28,560
2023/10/30 31,910 32,000 31,780 31,950 14,123
2023/10/27 32,030 32,330 31,930 32,290 45,476
2023/10/26 32,050 32,150 31,810 31,820 26,457
2023/10/25 32,590 32,750 32,460 32,530 22,207
2023/10/24 32,430 32,480 31,800 32,360 39,134
2023/10/23 32,440 32,440 32,240 32,270 39,531
2023/10/20 32,520 32,710 32,370 32,550 57,585
2023/10/19 32,800 32,950 32,670 32,730 61,634
2023/10/18 33,340 33,410 33,170 33,380 30,656
2023/10/17 33,380 33,560 33,200 33,310 58,336
2023/10/16 33,210 33,250 32,840 32,910 19,900
2023/10/13 33,640 33,840 33,560 33,630 44,235
2023/10/12 33,460 33,810 33,460 33,790 75,484
2023/10/11 33,130 33,330 33,100 33,250 35,467
2023/10/10 32,620 33,110 32,620 33,050 27,407
2023/10/06 32,280 32,420 32,180 32,280 41,915
2023/10/05 31,990 32,340 31,810 32,320 42,885
2023/10/04 31,980 32,080 31,740 31,770 211,231
2023/10/03 32,900 32,900 32,430 32,510 75,698
2023/10/02 33,420 33,720 33,070 33,080 30,943
2023/09/29 33,310 33,310 33,000 33,160 18,574
2023/09/28 33,400 33,450 32,950 33,160 39,294
2023/09/27 33,140 33,410 33,030 33,400 27,914
2023/09/26 33,740 33,750 33,400 33,440 45,379
2023/09/25 33,600 33,810 33,470 33,800 45,125
2023/09/22 33,260 33,620 33,240 33,490 25,980
2023/09/21 33,950 34,050 33,650 33,710 23,765
2023/09/20 34,390 34,390 34,100 34,130 16,900
2023/09/19 34,350 34,440 34,240 34,370 22,447
2023/09/15 34,520 34,760 34,510 34,670 83,594
2023/09/14 34,020 34,360 33,960 34,310 54,819
2023/09/13 33,860 33,990 33,710 33,790 20,517
2023/09/12 33,750 33,890 33,580 33,890 20,230
2023/09/11 33,800 33,850 33,470 33,550 22,534
2023/09/08 33,940 34,010 33,600 33,670 45,025
2023/09/07 34,240 34,440 34,080 34,080 12,731
2023/09/06 34,200 34,400 34,190 34,360 18,672
2023/09/05 34,030 34,110 33,880 34,090 45,875
2023/09/04 33,900 34,020 33,820 34,020 9,445
2023/09/01 33,580 33,940 33,570 33,820 21,996
2023/08/31 33,440 33,780 33,440 33,720 33,755
2023/08/30 33,500 33,640 33,380 33,430 17,051
2023/08/29 33,350 33,450 33,230 33,290 14,780
2023/08/28 32,970 33,270 32,940 33,260 20,378
2023/08/25 32,810 32,880 32,600 32,650 58,299
2023/08/24 33,250 33,360 33,120 33,340 90,130
2023/08/23 32,760 33,090 32,760 33,070 17,089
2023/08/22 32,870 32,950 32,740 32,930 16,984
2023/08/21 32,610 32,800 32,440 32,590 53,672
2023/08/18 32,350 32,680 32,270 32,460 27,408
2023/08/17 32,660 32,730 32,330 32,620 34,531
2023/08/16 33,000 33,040 32,800 32,800 38,431
2023/08/15 33,410 33,450 33,280 33,280 8,141
2023/08/14 33,540 33,680 33,080 33,110 54,102
2023/08/10 33,110 33,570 33,070 33,570 40,833
2023/08/09 33,330 33,470 33,230 33,270 32,884
2023/08/08 33,490 33,600 33,290 33,410 49,084
2023/08/07 33,250 33,660 33,170 33,590 116,903
2023/08/04 33,370 33,670 33,290 33,550 37,589
2023/08/03 33,730 33,830 33,500 33,550 77,176
2023/08/02 34,520 34,550 34,020 34,100 56,272
2023/08/01 34,680 34,910 34,620 34,880 19,645
2023/07/31 34,490 34,820 34,400 34,590 63,143
2023/07/28 33,820 34,250 33,380 34,160 114,518
2023/07/27 33,880 34,340 33,830 34,310 39,504
2023/07/26 34,050 34,110 33,870 34,040 10,778
2023/07/25 34,100 34,100 33,890 34,060 16,620
2023/07/24 34,010 34,180 33,930 34,090 12,389
2023/07/21 33,610 33,840 33,440 33,690 46,366
2023/07/20 34,200 34,240 33,840 33,860 48,730
2023/07/19 34,210 34,260 34,050 34,240 24,483
2023/07/18 33,800 34,090 33,700 33,890 86,946
2023/07/14 34,170 34,180 33,590 33,780 120,486
2023/07/13 33,460 33,860 33,300 33,780 56,068
2023/07/12 33,680 33,680 33,140 33,430 40,198
2023/07/11 33,790 33,860 33,450 33,570 13,209
2023/07/10 33,780 33,940 33,420 33,570 49,487
2023/07/07 33,850 34,120 33,700 33,780 33,738
2023/07/06 34,410 34,480 34,020 34,170 62,140
2023/07/05 34,610 34,810 34,440 34,760 10,967
2023/07/04 34,930 34,960 34,760 34,840 40,975
2023/07/03 34,970 35,200 34,950 35,160 35,780
2023/06/30 34,490 34,660 34,310 34,630 156,750
2023/06/29 34,700 34,950 34,590 34,660 22,651
2023/06/28 34,140 34,540 34,000 34,520 29,715
2023/06/27 33,980 34,040 33,640 33,870 32,072
2023/06/26 33,950 34,250 33,720 34,110 19,815
2023/06/23 34,850 34,930 33,920 34,110 39,178
2023/06/22 34,810 35,030 34,610 34,650 37,015

このページの先頭へ