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
2024/07/26 39,510 39,750 39,240 39,290 74,506
2024/07/25 39,870 39,960 39,460 39,550 187,829
2024/07/24 41,020 41,340 40,780 40,830 47,361
2024/07/23 41,640 41,650 41,210 41,290 29,144
2024/07/22 41,610 41,660 41,230 41,310 31,146
2024/07/19 41,800 41,950 41,540 41,900 36,274
2024/07/18 41,850 42,160 41,830 41,860 47,402
2024/07/17 43,270 43,270 42,820 42,870 25,716
2024/07/16 43,140 43,300 42,980 43,050 35,094
2024/07/12 43,420 43,440 42,960 42,960 57,228
2024/07/11 44,210 44,250 43,910 44,080 21,165
2024/07/10 43,270 43,700 43,200 43,630 26,664
2024/07/09 42,710 43,560 42,710 43,380 31,924
2024/07/08 42,640 42,870 42,530 42,580 17,319
2024/07/05 42,700 42,880 42,490 42,600 12,536
2024/07/04 42,470 42,720 42,330 42,660 18,490
2024/07/03 41,920 42,440 41,890 42,340 28,650
2024/07/02 41,230 41,830 41,140 41,760 42,923
2024/07/01 41,520 41,650 41,220 41,310 20,128
2024/06/28 41,220 41,490 41,160 41,240 20,245
2024/06/27 41,070 41,090 40,870 40,950 81,241
2024/06/26 41,020 41,450 40,880 41,330 40,861
2024/06/25 40,420 40,870 40,380 40,840 22,828
2024/06/24 40,070 40,530 40,010 40,410 20,647
2024/06/21 40,250 40,410 40,150 40,200 9,786
2024/06/20 40,010 40,250 39,860 40,250 18,161
2024/06/19 40,250 40,410 40,050 40,120 12,231
2024/06/18 40,050 40,120 39,930 40,030 48,268
2024/06/17 40,070 40,070 39,540 39,670 32,318
2024/06/14 40,230 40,660 40,140 40,470 17,005
2024/06/13 40,900 40,940 40,330 40,360 13,870
2024/06/12 40,530 40,580 40,420 40,520 31,972
2024/06/11 40,800 40,980 40,720 40,750 33,332
2024/06/10 40,300 40,720 40,280 40,680 47,897
2024/06/07 40,220 40,380 40,180 40,310 8,310
2024/06/06 40,630 40,710 40,320 40,330 19,256
2024/06/05 40,200 40,220 39,950 40,100 70,539
2024/06/04 40,330 40,520 40,210 40,460 16,685
2024/06/03 40,390 40,680 40,360 40,600 35,143
2024/05/31 39,740 40,140 39,680 40,120 23,366
2024/05/30 39,680 39,710 39,190 39,650 91,407
2024/05/29 40,490 40,790 40,140 40,170 17,358
2024/05/28 40,550 40,620 40,380 40,480 12,355
2024/05/27 40,410 40,530 40,290 40,530 13,953
2024/05/24 40,050 40,380 39,980 40,260 21,664
2024/05/23 40,540 40,790 40,250 40,740 21,152
2024/05/22 40,510 40,510 40,210 40,250 30,869
2024/05/21 40,960 41,010 40,550 40,550 102,594
2024/05/20 40,390 41,100 40,320 40,710 29,742
2024/05/17 40,250 40,470 40,150 40,370 22,255
2024/05/16 40,370 40,590 40,130 40,530 31,690
2024/05/15 40,210 40,440 39,940 39,970 18,975
2024/05/14 39,830 40,090 39,660 39,890 20,099
2024/05/13 39,780 39,880 39,550 39,760 40,011
2024/05/10 40,070 40,360 39,720 39,850 24,042
2024/05/09 39,870 40,030 39,650 39,660 18,781
2024/05/08 40,310 40,350 39,740 39,800 30,565
2024/05/07 40,520 40,550 40,130 40,430 36,892
2024/05/02 39,660 39,950 39,530 39,830 94,270
2024/05/01 39,650 40,040 39,610 39,860 35,862
2024/04/30 39,990 40,220 39,770 39,970 20,466
2024/04/26 39,400 39,700 39,120 39,530 28,195
2024/04/25 39,470 39,620 39,180 39,230 102,248
2024/04/24 39,570 40,040 39,560 40,010 46,227
2024/04/23 39,380 39,400 38,970 39,070 19,225
2024/04/22 38,290 39,090 38,280 39,090 36,500
2024/04/19 39,180 39,180 38,260 38,640 99,768
2024/04/18 39,340 39,810 39,210 39,640 58,700
2024/04/17 40,200 40,240 39,540 39,570 43,662
2024/04/16 40,310 40,310 39,920 40,080 65,319
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

このページの先頭へ