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 |
|---|---|---|---|---|---|
| 2026/07/31 | 6,734 | 6,818 | 6,653 | 6,710 | 687,458 |
| 2026/07/30 | 6,406 | 6,555 | 6,381 | 6,455 | 388,764 |
| 2026/07/29 | 6,529 | 6,580 | 6,298 | 6,420 | 772,255 |
| 2026/07/28 | 6,609 | 6,612 | 6,454 | 6,499 | 911,479 |
| 2026/07/27 | 6,799 | 6,799 | 6,679 | 6,778 | 305,973 |
| 2026/07/24 | 6,810 | 6,838 | 6,689 | 6,733 | 548,304 |
| 2026/07/23 | 6,936 | 6,978 | 6,897 | 6,909 | 241,144 |
| 2026/07/22 | 7,012 | 7,038 | 6,868 | 6,869 | 636,016 |
| 2026/07/21 | 6,753 | 6,897 | 6,688 | 6,897 | 660,275 |
| 2026/07/17 | 6,840 | 6,845 | 6,531 | 6,698 | 1,664,334 |
| 2026/07/16 | 7,019 | 7,054 | 6,929 | 6,973 | 1,011,145 |
| 2026/07/15 | 7,106 | 7,165 | 7,065 | 7,156 | 373,225 |
| 2026/07/14 | 6,970 | 7,064 | 6,905 | 7,057 | 330,587 |
| 2026/07/13 | 7,130 | 7,195 | 6,946 | 6,994 | 561,659 |
| 2026/07/10 | 7,194 | 7,227 | 7,130 | 7,154 | 582,442 |
| 2026/07/09 | 7,046 | 7,133 | 7,029 | 7,077 | 1,063,505 |
| 2026/07/08 | 7,006 | 7,128 | 6,975 | 6,988 | 1,028,511 |
| 2026/07/07 | 7,246 | 7,290 | 7,086 | 7,120 | 1,144,892 |
| 2026/07/06 | 7,301 | 7,331 | 7,177 | 7,273 | 823,095 |
| 2026/07/03 | 7,123 | 7,280 | 7,046 | 7,280 | 919,339 |
| 2026/07/02 | 7,192 | 7,282 | 7,156 | 7,174 | 899,817 |
| 2026/07/01 | 7,414 | 7,496 | 7,305 | 7,339 | 1,247,097 |
| 2026/06/30 | 7,355 | 7,359 | 7,218 | 7,311 | 616,889 |
| 2026/06/29 | 7,261 | 7,261 | 7,087 | 7,239 | 1,171,567 |
| 2026/06/26 | 7,388 | 7,422 | 7,148 | 7,225 | 1,411,530 |
| 2026/06/25 | 7,383 | 7,554 | 7,355 | 7,538 | 1,011,685 |
| 2026/06/24 | 7,249 | 7,309 | 7,127 | 7,210 | 959,717 |
| 2026/06/23 | 7,565 | 7,580 | 7,277 | 7,282 | 898,626 |
| 2026/06/22 | 7,421 | 7,595 | 7,413 | 7,559 | 747,898 |
| 2026/06/19 | 7,511 | 7,511 | 7,358 | 7,430 | 678,833 |
| 2026/06/18 | 7,335 | 7,431 | 7,320 | 7,397 | 840,030 |
| 2026/06/17 | 7,163 | 7,299 | 7,160 | 7,288 | 533,192 |
| 2026/06/16 | 7,226 | 7,287 | 7,193 | 7,226 | 643,969 |
| 2026/06/15 | 7,138 | 7,252 | 7,133 | 7,220 | 865,543 |
| 2026/06/12 | 6,926 | 6,980 | 6,853 | 6,873 | 1,474,381 |
| 2026/06/11 | 6,530 | 6,705 | 6,492 | 6,692 | 1,207,383 |
| 2026/06/10 | 6,724 | 6,778 | 6,638 | 6,700 | 1,076,841 |
| 2026/06/09 | 6,769 | 6,816 | 6,655 | 6,804 | 741,947 |
| 2026/06/08 | 6,658 | 6,742 | 6,603 | 6,669 | 1,212,214 |
| 2026/06/05 | 6,974 | 6,974 | 6,858 | 6,943 | 686,530 |
| 2026/06/04 | 7,041 | 7,068 | 6,967 | 7,024 | 523,409 |
| 2026/06/03 | 7,044 | 7,159 | 7,017 | 7,129 | 835,740 |
| 2026/06/02 | 6,996 | 6,996 | 6,825 | 6,947 | 821,889 |
| 2026/06/01 | 6,908 | 6,998 | 6,899 | 6,971 | 569,563 |
| 2026/05/29 | 6,841 | 6,924 | 6,826 | 6,888 | 1,110,798 |
| 2026/05/28 | 6,727 | 6,784 | 6,653 | 6,741 | 1,078,068 |
| 2026/05/27 | 6,911 | 6,921 | 6,779 | 6,779 | 710,139 |
| 2026/05/26 | 6,809 | 6,809 | 6,727 | 6,756 | 554,079 |
| 2026/05/25 | 6,673 | 6,808 | 6,642 | 6,798 | 640,775 |
| 2026/05/22 | 6,490 | 6,603 | 6,484 | 6,583 | 607,262 |
| 2026/05/21 | 6,385 | 6,457 | 6,373 | 6,419 | 623,446 |
| 2026/05/20 | 6,302 | 6,302 | 6,175 | 6,236 | 1,772,324 |
| 2026/05/19 | 6,377 | 6,398 | 6,275 | 6,318 | 653,870 |
| 2026/05/18 | 6,417 | 6,430 | 6,287 | 6,338 | 740,892 |
| 2026/05/15 | 6,557 | 6,583 | 6,346 | 6,400 | 844,252 |
| 2026/05/14 | 6,628 | 6,641 | 6,528 | 6,528 | 474,959 |
| 2026/05/13 | 6,483 | 6,593 | 6,477 | 6,589 | 510,229 |
| 2026/05/12 | 6,541 | 6,578 | 6,470 | 6,529 | 507,527 |
| 2026/05/11 | 6,605 | 6,605 | 6,494 | 6,496 | 462,788 |
| 2026/05/08 | 6,508 | 6,529 | 6,467 | 6,517 | 570,005 |
| 2026/05/07 | 6,443 | 6,578 | 6,432 | 6,563 | 1,280,734 |
| 2026/05/01 | 6,208 | 6,214 | 6,179 | 6,184 | 331,571 |
| 2026/04/30 | 6,163 | 6,192 | 6,135 | 6,169 | 664,734 |
| 2026/04/28 | 6,279 | 6,290 | 6,214 | 6,241 | 939,484 |
| 2026/04/27 | 6,255 | 6,336 | 6,203 | 6,311 | 666,863 |
| 2026/04/24 | 6,180 | 6,217 | 6,167 | 6,211 | 271,112 |
| 2026/04/23 | 6,237 | 6,263 | 6,102 | 6,157 | 995,551 |
| 2026/04/22 | 6,142 | 6,211 | 6,141 | 6,197 | 566,646 |
| 2026/04/21 | 6,150 | 6,203 | 6,142 | 6,172 | 830,091 |
| 2026/04/20 | 6,135 | 6,158 | 6,112 | 6,116 | 552,191 |
| 2026/04/17 | 6,175 | 6,182 | 6,095 | 6,095 | 542,002 |
| 2026/04/16 | 6,096 | 6,213 | 6,091 | 6,210 | 1,252,755 |
| 2026/04/15 | 6,102 | 6,104 | 6,039 | 6,049 | 622,170 |
| 2026/04/14 | 5,975 | 6,033 | 5,970 | 6,022 | 373,967 |
| 2026/04/13 | 5,861 | 5,908 | 5,853 | 5,883 | 268,134 |
| 2026/04/10 | 5,875 | 5,932 | 5,875 | 5,916 | 471,291 |
| 2026/04/09 | 5,865 | 5,871 | 5,804 | 5,821 | 255,671 |
| 2026/04/08 | 5,840 | 5,872 | 5,785 | 5,863 | 773,818 |
| 2026/04/07 | 5,584 | 5,610 | 5,532 | 5,567 | 228,878 |
| 2026/04/06 | 5,539 | 5,624 | 5,535 | 5,555 | 426,390 |
| 2026/04/03 | 5,538 | 5,559 | 5,507 | 5,527 | 268,225 |
| 2026/03/27 | 5,473 | 5,551 | 5,427 | 5,530 | 969,277 |
| 2026/03/26 | 5,573 | 5,600 | 5,497 | 5,536 | 499,196 |
| 2026/03/25 | 5,531 | 5,582 | 5,521 | 5,551 | 803,696 |
| 2026/03/24 | 5,452 | 5,454 | 5,338 | 5,407 | 980,466 |
| 2026/03/23 | 5,283 | 5,347 | 5,240 | 5,323 | 2,203,296 |
| 2026/03/19 | 5,550 | 5,573 | 5,498 | 5,517 | 988,233 |
| 2026/03/18 | 5,613 | 5,715 | 5,613 | 5,715 | 780,522 |
| 2026/03/17 | 5,623 | 5,624 | 5,529 | 5,550 | 402,786 |
| 2026/03/16 | 5,550 | 5,580 | 5,490 | 5,552 | 668,475 |
| 2026/03/13 | 5,527 | 5,588 | 5,483 | 5,561 | 874,279 |
| 2026/03/12 | 5,603 | 5,657 | 5,561 | 5,627 | 911,160 |
| 2026/03/11 | 5,694 | 5,762 | 5,674 | 5,678 | 820,756 |
| 2026/03/10 | 5,610 | 5,655 | 5,535 | 5,605 | 1,200,689 |
| 2026/03/09 | 5,408 | 5,474 | 5,315 | 5,460 | 2,058,235 |
| 2026/03/06 | 5,646 | 5,757 | 5,636 | 5,752 | 807,817 |
| 2026/03/05 | 5,803 | 5,854 | 5,677 | 5,715 | 1,642,838 |
| 2026/03/04 | 5,665 | 5,758 | 5,545 | 5,609 | 1,852,648 |
| 2026/03/03 | 5,970 | 5,982 | 5,800 | 5,822 | 1,196,444 |
| 2026/03/02 | 5,965 | 6,034 | 5,923 | 5,996 | 960,296 |
| 2026/02/27 | 6,038 | 6,092 | 6,011 | 6,078 | 428,205 |
| 2026/02/26 | 6,131 | 6,136 | 6,058 | 6,081 | 1,131,468 |
| 2026/02/25 | 5,986 | 6,085 | 5,967 | 6,071 | 489,315 |
| 2026/02/24 | 5,864 | 5,933 | 5,856 | 5,933 | 425,797 |
| 2026/02/20 | 5,900 | 5,900 | 5,859 | 5,878 | 673,315 |
| 2026/02/19 | 5,941 | 5,962 | 5,928 | 5,946 | 848,956 |
| 2026/02/18 | 5,873 | 5,930 | 5,866 | 5,911 | 233,972 |
| 2026/02/17 | 5,878 | 5,880 | 5,801 | 5,842 | 486,823 |
| 2026/02/16 | 5,937 | 5,937 | 5,865 | 5,870 | 541,706 |
| 2026/02/13 | 5,877 | 5,924 | 5,852 | 5,883 | 1,560,232 |
| 2026/02/12 | 5,980 | 5,995 | 5,948 | 5,964 | 825,913 |
| 2026/02/10 | 5,896 | 5,989 | 5,896 | 5,956 | 892,298 |
| 2026/02/09 | 5,921 | 5,927 | 5,822 | 5,829 | 2,077,121 |
| 2026/02/06 | 5,514 | 5,608 | 5,467 | 5,608 | 728,852 |
| 2026/02/05 | 5,654 | 5,671 | 5,588 | 5,611 | 1,232,360 |
| 2026/02/04 | 5,636 | 5,670 | 5,618 | 5,655 | 1,032,362 |
| 2026/02/03 | 5,622 | 5,707 | 5,603 | 5,707 | 2,516,057 |
| 2026/02/02 | 5,585 | 5,648 | 5,484 | 5,490 | 1,010,591 |
| 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 |