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 |
|---|---|---|---|---|---|
| 2026/01/30 | 5,552 | 5,578 | 5,512 | 5,546 | 418,116 |
| 2026/01/29 | 5,622 | 5,627 | 5,530 | 5,555 | 563,605 |
| 2026/01/28 | 5,516 | 5,571 | 5,496 | 5,550 | 745,332 |
| 2026/01/27 | 5,511 | 5,552 | 5,480 | 5,545 | 270,466 |
| 2026/01/26 | 5,489 | 5,532 | 5,483 | 5,509 | 1,000,748 |
| 2026/01/23 | 5,619 | 5,627 | 5,583 | 5,605 | 350,402 |
| 2026/01/22 | 5,587 | 5,613 | 5,548 | 5,592 | 406,165 |
| 2026/01/21 | 5,420 | 5,501 | 5,410 | 5,493 | 1,031,794 |
| 2026/01/20 | 5,565 | 5,565 | 5,505 | 5,520 | 312,161 |
| 2026/01/19 | 5,558 | 5,581 | 5,526 | 5,581 | 312,883 |
| 2026/01/16 | 5,634 | 5,636 | 5,594 | 5,621 | 296,487 |
| 2026/01/15 | 5,622 | 5,638 | 5,593 | 5,638 | 880,979 |
| 2026/01/14 | 5,619 | 5,673 | 5,603 | 5,665 | 792,510 |
| 2026/01/13 | 5,608 | 5,609 | 5,566 | 5,575 | 679,669 |
| 2026/01/09 | 5,358 | 5,411 | 5,344 | 5,408 | 229,993 |
| 2026/01/08 | 5,391 | 5,398 | 5,316 | 5,323 | 403,174 |
| 2026/01/07 | 5,436 | 5,457 | 5,397 | 5,405 | 417,354 |
| 2026/01/06 | 5,437 | 5,470 | 5,418 | 5,465 | 1,879,595 |
| 2026/01/05 | 5,334 | 5,418 | 5,331 | 5,406 | 1,141,753 |
| 2025/12/30 | 5,239 | 5,263 | 5,228 | 5,242 | 1,477,185 |
| 2025/12/29 | 5,277 | 5,278 | 5,240 | 5,253 | 293,257 |
| 2025/12/26 | 5,251 | 5,298 | 5,251 | 5,277 | 314,125 |
| 2025/12/25 | 5,246 | 5,252 | 5,231 | 5,237 | 321,796 |
| 2025/12/24 | 5,250 | 5,267 | 5,234 | 5,241 | 288,169 |
| 2025/12/23 | 5,247 | 5,256 | 5,228 | 5,237 | 206,436 |
| 2025/12/22 | 5,246 | 5,261 | 5,225 | 5,244 | 313,807 |
| 2025/12/19 | 5,139 | 5,176 | 5,123 | 5,146 | 350,953 |
| 2025/12/18 | 5,078 | 5,113 | 5,059 | 5,111 | 806,415 |
| 2025/12/17 | 5,144 | 5,156 | 5,104 | 5,153 | 411,423 |
| 2025/12/16 | 5,203 | 5,203 | 5,135 | 5,148 | 318,179 |
| 2025/12/15 | 5,206 | 5,239 | 5,197 | 5,223 | 386,057 |
| 2025/12/12 | 5,260 | 5,318 | 5,249 | 5,295 | 339,912 |
| 2025/12/11 | 5,284 | 5,285 | 5,194 | 5,222 | 599,775 |
| 2025/12/10 | 5,296 | 5,316 | 5,236 | 5,262 | 538,671 |
| 2025/12/09 | 5,261 | 5,280 | 5,243 | 5,267 | 312,477 |
| 2025/12/08 | 5,277 | 5,277 | 5,222 | 5,255 | 579,032 |
| 2025/12/05 | 5,251 | 5,260 | 5,224 | 5,254 | 314,373 |
| 2025/12/04 | 5,193 | 5,309 | 5,190 | 5,309 | 455,043 |
| 2025/12/03 | 5,158 | 5,214 | 5,156 | 5,189 | 359,632 |
| 2025/12/02 | 5,150 | 5,161 | 5,122 | 5,122 | 473,759 |
| 2025/12/01 | 5,233 | 5,237 | 5,118 | 5,135 | 364,716 |
| 2025/11/28 | 5,219 | 5,226 | 5,199 | 5,221 | 345,114 |
| 2025/11/27 | 5,199 | 5,234 | 5,193 | 5,219 | 626,126 |
| 2025/11/26 | 5,093 | 5,174 | 5,092 | 5,156 | 571,803 |
| 2025/11/25 | 5,148 | 5,148 | 5,047 | 5,062 | 229,627 |
| 2025/11/21 | 5,049 | 5,099 | 5,033 | 5,066 | 813,325 |
| 2025/11/20 | 5,231 | 5,260 | 5,164 | 5,173 | 741,492 |
| 2025/11/19 | 5,081 | 5,105 | 5,018 | 5,057 | 517,446 |
| 2025/11/18 | 5,176 | 5,194 | 5,062 | 5,076 | 1,117,411 |
| 2025/11/17 | 5,218 | 5,243 | 5,185 | 5,243 | 370,821 |
| 2025/11/14 | 5,216 | 5,275 | 5,216 | 5,242 | 325,933 |
| 2025/11/13 | 5,304 | 5,339 | 5,299 | 5,337 | 270,818 |
| 2025/11/12 | 5,288 | 5,311 | 5,258 | 5,309 | 280,584 |
| 2025/11/11 | 5,351 | 5,357 | 5,262 | 5,291 | 374,048 |
| 2025/11/10 | 5,287 | 5,302 | 5,246 | 5,300 | 408,863 |
| 2025/11/07 | 5,207 | 5,253 | 5,164 | 5,253 | 844,913 |
| 2025/11/06 | 5,323 | 5,332 | 5,262 | 5,285 | 332,951 |
| 2025/11/05 | 5,260 | 5,265 | 5,105 | 5,232 | 2,096,091 |
| 2025/11/04 | 5,454 | 5,475 | 5,369 | 5,372 | 1,071,644 |
| 2025/10/31 | 5,377 | 5,455 | 5,375 | 5,455 | 577,271 |
| 2025/10/30 | 5,318 | 5,373 | 5,302 | 5,333 | 872,628 |
| 2025/10/29 | 5,277 | 5,353 | 5,267 | 5,341 | 579,552 |
| 2025/10/28 | 5,237 | 5,248 | 5,211 | 5,216 | 209,403 |
| 2025/10/27 | 5,204 | 5,256 | 5,195 | 5,251 | 664,416 |
| 2025/10/24 | 5,107 | 5,140 | 5,092 | 5,128 | 3,807,397 |
| 2025/10/23 | 5,057 | 5,071 | 5,035 | 5,060 | 480,833 |
| 2025/10/22 | 5,121 | 5,144 | 5,057 | 5,129 | 416,998 |
| 2025/10/21 | 5,177 | 5,195 | 5,110 | 5,126 | 950,129 |
| 2025/10/20 | 5,034 | 5,118 | 5,021 | 5,118 | 645,613 |
| 2025/10/17 | 4,965 | 5,006 | 4,938 | 4,946 | 486,972 |
| 2025/10/16 | 5,004 | 5,024 | 4,985 | 5,014 | 790,050 |
| 2025/10/15 | 4,891 | 4,969 | 4,880 | 4,955 | 434,961 |
| 2025/10/14 | 4,925 | 4,977 | 4,841 | 4,866 | 666,145 |
| 2025/10/10 | 5,053 | 5,058 | 4,989 | 4,995 | 293,021 |
| 2025/10/09 | 5,010 | 5,055 | 4,994 | 5,048 | 364,539 |
| 2025/10/08 | 4,983 | 5,008 | 4,964 | 4,970 | 227,157 |
| 2025/10/07 | 5,032 | 5,046 | 4,982 | 4,985 | 415,963 |
| 2025/10/06 | 4,935 | 5,007 | 4,917 | 4,991 | 1,245,740 |
| 2025/10/03 | 4,689 | 4,762 | 4,689 | 4,762 | 383,276 |
| 2025/10/02 | 4,668 | 4,694 | 4,646 | 4,681 | 311,604 |
| 2025/10/01 | 4,660 | 4,668 | 4,615 | 4,644 | 405,613 |
| 2025/09/30 | 4,685 | 4,693 | 4,653 | 4,674 | 359,689 |
| 2025/09/29 | 4,698 | 4,699 | 4,667 | 4,681 | 600,832 |
| 2025/09/26 | 4,715 | 4,727 | 4,691 | 4,698 | 404,045 |
| 2025/09/25 | 4,715 | 4,733 | 4,701 | 4,725 | 117,349 |
| 2025/09/24 | 4,696 | 4,720 | 4,672 | 4,713 | 279,651 |
| 2025/09/22 | 4,674 | 4,728 | 4,671 | 4,703 | 212,456 |
| 2025/09/19 | 4,736 | 4,739 | 4,595 | 4,655 | 876,656 |
| 2025/09/18 | 4,646 | 4,701 | 4,631 | 4,685 | 405,473 |
| 2025/09/17 | 4,623 | 4,652 | 4,608 | 4,631 | 110,377 |
| 2025/09/16 | 4,641 | 4,654 | 4,610 | 4,636 | 436,771 |
| 2025/09/12 | 4,640 | 4,641 | 4,603 | 4,619 | 478,663 |
| 2025/09/11 | 4,536 | 4,588 | 4,533 | 4,588 | 466,364 |
| 2025/09/10 | 4,492 | 4,529 | 4,492 | 4,526 | 422,171 |
| 2025/09/09 | 4,536 | 4,565 | 4,489 | 4,494 | 834,041 |
| 2025/09/08 | 4,493 | 4,530 | 4,478 | 4,509 | 455,674 |
| 2025/09/05 | 4,447 | 4,466 | 4,420 | 4,443 | 388,499 |
| 2025/09/04 | 4,344 | 4,403 | 4,341 | 4,399 | 278,519 |
| 2025/09/03 | 4,348 | 4,368 | 4,326 | 4,333 | 256,172 |
| 2025/09/02 | 4,374 | 4,389 | 4,349 | 4,372 | 239,701 |
| 2025/09/01 | 4,374 | 4,385 | 4,322 | 4,359 | 376,469 |
| 2025/08/29 | 4,423 | 4,423 | 4,402 | 4,411 | 105,630 |
| 2025/08/28 | 4,376 | 4,423 | 4,368 | 4,423 | 776,889 |
| 2025/08/27 | 4,389 | 4,402 | 4,365 | 4,386 | 222,027 |
| 2025/08/26 | 4,406 | 4,409 | 4,351 | 4,381 | 975,636 |
| 2025/08/25 | 4,451 | 4,461 | 4,407 | 4,424 | 313,065 |
| 2025/08/22 | 4,403 | 4,411 | 4,371 | 4,403 | 298,841 |
| 2025/08/21 | 4,420 | 4,432 | 4,396 | 4,405 | 275,723 |
| 2025/08/20 | 4,457 | 4,464 | 4,411 | 4,430 | 314,145 |
| 2025/08/19 | 4,527 | 4,532 | 4,482 | 4,494 | 418,013 |
| 2025/08/18 | 4,486 | 4,526 | 4,480 | 4,515 | 463,857 |
| 2025/08/15 | 4,420 | 4,481 | 4,413 | 4,475 | 616,517 |
| 2025/08/14 | 4,451 | 4,460 | 4,399 | 4,404 | 319,825 |
| 2025/08/13 | 4,462 | 4,487 | 4,441 | 4,471 | 674,787 |
| 2025/08/12 | 4,359 | 4,440 | 4,359 | 4,410 | 717,206 |
| 2025/08/08 | 4,251 | 4,340 | 4,246 | 4,316 | 393,694 |
| 2025/08/07 | 4,200 | 4,249 | 4,194 | 4,234 | 390,858 |
| 2025/08/06 | 4,218 | 4,258 | 4,215 | 4,254 | 585,022 |
| 2025/08/05 | 4,226 | 4,237 | 4,215 | 4,225 | 201,409 |
| 2025/08/04 | 4,150 | 4,205 | 4,148 | 4,201 | 535,727 |
| 2025/08/01 | 4,245 | 4,275 | 4,232 | 4,259 | 1,363,771 |
| 2025/07/31 | 4,245 | 4,290 | 4,243 | 4,281 | 172,307 |
| 2025/07/30 | 4,250 | 4,250 | 4,229 | 4,234 | 228,211 |
| 2025/07/29 | 4,256 | 4,256 | 4,230 | 4,237 | 241,921 |
| 2025/07/28 | 4,321 | 4,325 | 4,274 | 4,274 | 406,221 |
| 2025/07/25 | 4,349 | 4,351 | 4,316 | 4,318 | 583,345 |
| 2025/07/24 | 4,354 | 4,385 | 4,339 | 4,365 | 608,746 |
| 2025/07/23 | 4,210 | 4,311 | 4,198 | 4,295 | 927,986 |
| 2025/07/22 | 4,151 | 4,199 | 4,127 | 4,141 | 332,165 |
| 2025/07/18 | 4,177 | 4,179 | 4,143 | 4,154 | 295,684 |
| 2025/07/17 | 4,113 | 4,161 | 4,104 | 4,159 | 529,568 |
| 2025/07/16 | 4,137 | 4,161 | 4,120 | 4,138 | 518,168 |
| 2025/07/15 | 4,120 | 4,135 | 4,105 | 4,135 | 292,037 |
| 2025/07/14 | 4,107 | 4,128 | 4,097 | 4,113 | 760,446 |
| 2025/07/11 | 4,158 | 4,165 | 4,117 | 4,127 | 371,029 |
| 2025/07/10 | 4,151 | 4,151 | 4,122 | 4,132 | 167,315 |
| 2025/07/09 | 4,164 | 4,168 | 4,126 | 4,152 | 332,319 |
| 2025/07/08 | 4,120 | 4,151 | 4,118 | 4,136 | 420,157 |
| 2025/07/07 | 4,142 | 4,153 | 4,121 | 4,123 | 241,634 |
| 2025/07/04 | 4,164 | 4,169 | 4,138 | 4,144 | 324,863 |
| 2025/07/03 | 4,149 | 4,156 | 4,135 | 4,138 | 270,002 |
| 2025/07/02 | 4,110 | 4,164 | 4,110 | 4,140 | 569,151 |
| 2025/07/01 | 4,205 | 4,205 | 4,159 | 4,160 | 682,812 |
| 2025/06/30 | 4,233 | 4,259 | 4,204 | 4,215 | 722,048 |
| 2025/06/27 | 4,160 | 4,198 | 4,158 | 4,181 | 717,572 |
| 2025/06/26 | 4,066 | 4,124 | 4,066 | 4,120 | 402,413 |
| 2025/06/25 | 4,051 | 4,055 | 4,032 | 4,050 | 195,857 |
| 2025/06/24 | 4,042 | 4,060 | 4,025 | 4,035 | 1,050,645 |
| 2025/06/23 | 3,982 | 3,995 | 3,961 | 3,994 | 248,653 |
| 2025/06/20 | 4,005 | 4,023 | 3,994 | 3,999 | 105,474 |
| 2025/06/19 | 4,046 | 4,047 | 4,009 | 4,009 | 157,716 |
| 2025/06/18 | 3,994 | 4,047 | 3,992 | 4,046 | 788,990 |
| 2025/06/17 | 3,995 | 4,017 | 3,992 | 4,013 | 456,377 |
| 2025/06/16 | 3,963 | 3,992 | 3,962 | 3,990 | 323,462 |
| 2025/06/13 | 3,960 | 3,967 | 3,909 | 3,937 | 1,250,343 |
| 2025/06/12 | 3,989 | 3,998 | 3,967 | 3,975 | 430,034 |
| 2025/06/11 | 4,000 | 4,011 | 3,987 | 4,001 | 453,027 |
| 2025/06/10 | 3,985 | 4,009 | 3,973 | 3,976 | 597,075 |
| 2025/06/09 | 3,960 | 3,975 | 3,960 | 3,965 | 140,977 |
| 2025/06/06 | 3,915 | 3,933 | 3,913 | 3,930 | 191,440 |
| 2025/06/05 | 3,913 | 3,928 | 3,908 | 3,912 | 373,709 |
| 2025/06/04 | 3,927 | 3,943 | 3,925 | 3,933 | 161,685 |
| 2025/06/03 | 3,920 | 3,929 | 3,902 | 3,905 | 357,399 |
| 2025/06/02 | 3,920 | 3,920 | 3,886 | 3,900 | 159,735 |
| 2025/05/30 | 3,936 | 3,968 | 3,931 | 3,964 | 488,937 |
| 2025/05/29 | 3,973 | 4,004 | 3,969 | 4,000 | 421,140 |
| 2025/05/28 | 3,973 | 3,976 | 3,928 | 3,928 | 328,062 |
| 2025/05/27 | 3,909 | 3,933 | 3,896 | 3,929 | 146,961 |
| 2025/05/26 | 3,875 | 3,908 | 3,869 | 3,905 | 608,548 |
| 2025/05/23 | 3,865 | 3,893 | 3,863 | 3,866 | 383,850 |
| 2025/05/22 | 3,840 | 3,863 | 3,835 | 3,846 | 180,284 |
| 2025/05/21 | 3,919 | 3,922 | 3,882 | 3,882 | 195,733 |
| 2025/05/20 | 3,928 | 3,950 | 3,900 | 3,903 | 201,370 |
| 2025/05/19 | 3,918 | 3,920 | 3,899 | 3,902 | 172,634 |
| 2025/05/16 | 3,930 | 3,935 | 3,903 | 3,928 | 76,006 |
| 2025/05/15 | 3,934 | 3,942 | 3,919 | 3,937 | 327,142 |
| 2025/05/14 | 3,991 | 3,995 | 3,942 | 3,969 | 326,794 |
| 2025/05/13 | 4,011 | 4,011 | 3,975 | 3,975 | 601,922 |
| 2025/05/12 | 3,929 | 3,929 | 3,897 | 3,925 | 351,461 |
| 2025/05/09 | 3,895 | 3,910 | 3,879 | 3,899 | 1,779,262 |
| 2025/05/08 | 3,843 | 3,860 | 3,819 | 3,860 | 624,029 |
| 2025/05/07 | 3,846 | 3,852 | 3,825 | 3,831 | 502,328 |
| 2025/05/02 | 3,810 | 3,855 | 3,810 | 3,835 | 380,379 |
| 2025/05/01 | 3,770 | 3,805 | 3,750 | 3,800 | 1,182,500 |
| 2025/04/30 | 3,740 | 3,750 | 3,725 | 3,750 | 280,055 |
| 2025/04/28 | 3,740 | 3,755 | 3,725 | 3,735 | 534,193 |
| 2025/04/25 | 3,700 | 3,730 | 3,685 | 3,715 | 642,069 |
| 2025/04/24 | 3,670 | 3,675 | 3,635 | 3,645 | 112,715 |
| 2025/04/23 | 3,660 | 3,665 | 3,610 | 3,625 | 924,956 |
| 2025/04/22 | 3,555 | 3,575 | 3,550 | 3,565 | 3,366,084 |
| 2025/04/21 | 3,595 | 3,605 | 3,565 | 3,575 | 324,212 |
| 2025/04/18 | 3,585 | 3,620 | 3,565 | 3,615 | 226,475 |
| 2025/04/17 | 3,535 | 3,580 | 3,535 | 3,570 | 109,923 |
| 2025/04/16 | 3,565 | 3,570 | 3,505 | 3,525 | 159,222 |
| 2025/04/15 | 3,570 | 3,590 | 3,565 | 3,570 | 280,930 |
| 2025/04/14 | 3,540 | 3,575 | 3,530 | 3,545 | 293,433 |
| 2025/04/11 | 3,405 | 3,510 | 3,400 | 3,505 | 585,417 |
| 2025/04/10 | 3,615 | 3,630 | 3,550 | 3,595 | 549,220 |
| 2025/04/09 | 3,365 | 3,365 | 3,255 | 3,315 | 901,205 |
| 2025/04/08 | 3,380 | 3,465 | 3,375 | 3,435 | 808,196 |