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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 3,250 | 3,325 | 3,190 | 3,260 | 1,076,153 |
| 2025/04/04 | 3,550 | 3,575 | 3,465 | 3,530 | 610,155 |
| 2025/04/03 | 3,540 | 3,630 | 3,540 | 3,625 | 392,370 |
| 2025/04/03 | 1 -> 10.00 分割 | ||||
| 2025/04/02 | 37,210 | 37,240 | 36,890 | 37,210 | 40,371 |
| 2025/04/01 | 37,420 | 37,520 | 37,000 | 37,050 | 73,836 |
| 2025/03/31 | 37,460 | 37,480 | 37,010 | 37,150 | 208,473 |
| 2025/03/28 | 38,890 | 38,890 | 38,390 | 38,590 | 46,278 |
| 2025/03/27 | 38,900 | 39,080 | 38,790 | 38,980 | 64,791 |
| 2025/03/26 | 39,350 | 39,460 | 39,120 | 39,260 | 23,453 |
| 2025/03/25 | 39,210 | 39,350 | 38,920 | 39,010 | 11,712 |
| 2025/03/24 | 39,060 | 39,080 | 38,860 | 38,900 | 12,380 |
| 2025/03/21 | 38,920 | 39,200 | 38,830 | 38,910 | 32,618 |
| 2025/03/19 | 39,070 | 39,370 | 39,000 | 39,000 | 27,445 |
| 2025/03/18 | 39,160 | 39,240 | 39,060 | 39,080 | 31,068 |
| 2025/03/17 | 38,730 | 38,780 | 38,590 | 38,660 | 25,193 |
| 2025/03/14 | 38,030 | 38,370 | 37,730 | 38,310 | 23,627 |
| 2025/03/13 | 38,350 | 38,540 | 37,970 | 38,030 | 24,169 |
| 2025/03/12 | 37,920 | 38,160 | 37,860 | 38,030 | 39,083 |
| 2025/03/11 | 37,520 | 38,010 | 37,160 | 38,010 | 114,368 |
| 2025/03/10 | 38,230 | 38,320 | 37,910 | 38,270 | 40,224 |
| 2025/03/07 | 38,250 | 38,350 | 38,030 | 38,080 | 47,072 |
| 2025/03/06 | 38,880 | 39,120 | 38,810 | 38,930 | 16,318 |
| 2025/03/05 | 38,530 | 38,830 | 38,380 | 38,650 | 40,103 |
| 2025/03/04 | 38,560 | 38,630 | 38,020 | 38,550 | 112,003 |
| 2025/03/03 | 38,940 | 39,070 | 38,590 | 39,070 | 32,083 |
| 2025/02/28 | 38,890 | 38,950 | 38,060 | 38,390 | 146,939 |
| 2025/02/27 | 39,510 | 39,620 | 39,310 | 39,540 | 10,645 |
| 2025/02/26 | 39,310 | 39,360 | 38,940 | 39,340 | 65,309 |
| 2025/02/25 | 39,380 | 39,720 | 39,320 | 39,480 | 191,169 |
| 2025/02/21 | 39,770 | 40,080 | 39,700 | 40,080 | 43,282 |
| 2025/02/20 | 40,190 | 40,220 | 39,710 | 39,960 | 27,741 |
| 2025/02/19 | 40,470 | 40,550 | 40,250 | 40,450 | 44,233 |
| 2025/02/18 | 40,420 | 40,770 | 40,390 | 40,560 | 33,313 |
| 2025/02/17 | 40,320 | 40,490 | 40,240 | 40,390 | 17,595 |
| 2025/02/14 | 40,780 | 40,840 | 40,380 | 40,450 | 35,280 |
| 2025/02/13 | 40,440 | 40,860 | 40,370 | 40,730 | 26,084 |
| 2025/02/12 | 40,260 | 40,350 | 40,050 | 40,190 | 18,517 |
| 2025/02/10 | 39,970 | 40,140 | 39,860 | 40,070 | 15,397 |
| 2025/02/07 | 40,180 | 40,260 | 40,000 | 40,020 | 20,178 |
| 2025/02/06 | 40,170 | 40,440 | 40,100 | 40,330 | 16,286 |
| 2025/02/05 | 40,560 | 40,730 | 40,270 | 40,440 | 30,071 |
| 2025/02/04 | 40,820 | 40,820 | 40,180 | 40,340 | 51,306 |
| 2025/02/03 | 40,120 | 40,470 | 39,990 | 40,120 | 111,640 |
| 2025/01/31 | 41,310 | 41,310 | 41,060 | 41,200 | 22,765 |
| 2025/01/30 | 40,890 | 41,230 | 40,830 | 41,080 | 28,771 |
| 2025/01/29 | 40,980 | 41,070 | 40,750 | 40,990 | 33,624 |
| 2025/01/28 | 40,800 | 40,990 | 40,490 | 40,610 | 68,374 |
| 2025/01/27 | 41,820 | 41,940 | 41,150 | 41,190 | 25,554 |
| 2025/01/24 | 41,650 | 41,930 | 41,450 | 41,630 | 38,567 |
| 2025/01/23 | 41,470 | 41,670 | 41,310 | 41,640 | 45,663 |
| 2025/01/22 | 40,980 | 41,330 | 40,980 | 41,300 | 34,859 |
| 2025/01/21 | 40,780 | 40,860 | 40,230 | 40,630 | 67,129 |
| 2025/01/20 | 40,310 | 40,640 | 40,310 | 40,450 | 26,080 |
| 2025/01/17 | 40,020 | 40,080 | 39,640 | 40,080 | 77,238 |
| 2025/01/16 | 40,330 | 40,540 | 40,010 | 40,190 | 20,613 |
| 2025/01/15 | 40,370 | 40,410 | 39,890 | 40,010 | 27,496 |
| 2025/01/14 | 40,530 | 40,660 | 39,900 | 40,070 | 90,405 |
| 2025/01/10 | 40,890 | 41,070 | 40,780 | 40,840 | 31,327 |
| 2025/01/09 | 41,500 | 41,560 | 41,010 | 41,220 | 51,183 |
| 2025/01/08 | 41,470 | 41,750 | 41,340 | 41,600 | 22,508 |
| 2025/01/07 | 41,340 | 41,950 | 41,240 | 41,670 | 39,729 |
| 2025/01/06 | 41,510 | 41,610 | 40,850 | 40,940 | 47,733 |
| 2024/12/30 | 41,940 | 41,960 | 41,510 | 41,620 | 55,196 |
| 2024/12/27 | 41,300 | 42,040 | 41,270 | 41,870 | 49,695 |
| 2024/12/26 | 40,690 | 41,170 | 40,690 | 41,070 | 15,444 |
| 2024/12/25 | 40,780 | 40,790 | 40,480 | 40,710 | 9,821 |
| 2024/12/24 | 40,820 | 40,820 | 40,570 | 40,600 | 20,623 |
| 2024/12/23 | 40,650 | 40,780 | 40,400 | 40,730 | 26,288 |
| 2024/12/20 | 40,530 | 40,590 | 40,260 | 40,300 | 21,572 |
| 2024/12/19 | 39,910 | 40,470 | 39,900 | 40,380 | 39,877 |
| 2024/12/18 | 40,790 | 40,960 | 40,680 | 40,680 | 19,037 |
| 2024/12/17 | 41,170 | 41,370 | 40,960 | 40,970 | 14,687 |
| 2024/12/16 | 41,110 | 41,210 | 40,940 | 40,960 | 22,399 |
| 2024/12/13 | 41,410 | 41,410 | 40,820 | 41,050 | 231,364 |
| 2024/12/12 | 41,480 | 41,680 | 41,420 | 41,540 | 139,254 |
| 2024/12/11 | 40,930 | 40,970 | 40,700 | 40,970 | 9,488 |
| 2024/12/10 | 40,960 | 41,040 | 40,730 | 40,920 | 23,593 |
| 2024/12/09 | 40,860 | 40,910 | 40,530 | 40,700 | 20,481 |
| 2024/12/06 | 40,950 | 41,030 | 40,490 | 40,600 | 15,360 |
| 2024/12/05 | 41,210 | 41,230 | 40,890 | 40,980 | 25,926 |
| 2024/12/04 | 40,850 | 40,980 | 40,600 | 40,780 | 26,668 |
| 2024/12/03 | 40,250 | 40,990 | 40,250 | 40,750 | 52,484 |
| 2024/12/02 | 39,710 | 40,090 | 39,480 | 40,000 | 53,883 |
| 2024/11/29 | 39,740 | 39,800 | 39,500 | 39,680 | 10,156 |
| 2024/11/28 | 39,420 | 40,020 | 39,320 | 39,890 | 32,912 |
| 2024/11/27 | 39,790 | 39,860 | 39,520 | 39,690 | 25,640 |
| 2024/11/26 | 40,090 | 40,090 | 39,550 | 39,920 | 30,730 |
| 2024/11/25 | 40,280 | 40,620 | 40,220 | 40,330 | 26,821 |
| 2024/11/22 | 39,720 | 39,970 | 39,610 | 39,850 | 32,171 |
| 2024/11/21 | 39,850 | 39,910 | 39,470 | 39,570 | 28,902 |
| 2024/11/20 | 39,990 | 40,070 | 39,710 | 39,930 | 14,103 |
| 2024/11/19 | 39,930 | 40,110 | 39,780 | 39,950 | 13,548 |
| 2024/11/18 | 39,740 | 40,100 | 39,660 | 39,790 | 42,076 |
| 2024/11/15 | 40,280 | 40,670 | 40,200 | 40,200 | 23,425 |
| 2024/11/14 | 40,480 | 40,650 | 40,090 | 40,090 | 24,034 |
| 2024/11/13 | 40,910 | 40,960 | 40,150 | 40,230 | 75,998 |
| 2024/11/12 | 41,270 | 41,440 | 40,680 | 40,940 | 28,915 |
| 2024/11/11 | 40,930 | 41,170 | 40,870 | 41,100 | 50,204 |
| 2024/11/08 | 41,390 | 41,480 | 40,950 | 41,060 | 36,847 |
| 2024/11/07 | 41,420 | 41,500 | 40,580 | 40,870 | 54,158 |
| 2024/11/06 | 40,300 | 41,250 | 40,210 | 41,070 | 55,657 |
| 2024/11/05 | 39,840 | 40,150 | 39,660 | 40,100 | 25,399 |
| 2024/11/01 | 39,690 | 39,960 | 39,460 | 39,900 | 81,811 |
| 2024/10/31 | 40,760 | 40,800 | 40,390 | 40,700 | 33,721 |
| 2024/10/30 | 40,690 | 40,990 | 40,670 | 40,830 | 58,518 |
| 2024/10/29 | 40,070 | 40,450 | 39,950 | 40,410 | 31,727 |
| 2024/10/28 | 39,290 | 40,300 | 39,240 | 40,240 | 76,887 |
| 2024/10/25 | 39,540 | 39,540 | 39,230 | 39,410 | 42,704 |
| 2024/10/24 | 39,330 | 39,860 | 39,230 | 39,720 | 66,146 |
| 2024/10/23 | 39,930 | 40,050 | 39,490 | 39,580 | 32,408 |
| 2024/10/22 | 40,510 | 40,540 | 39,720 | 39,950 | 50,654 |
| 2024/10/21 | 40,520 | 40,680 | 40,320 | 40,570 | 16,786 |
| 2024/10/18 | 40,700 | 40,770 | 40,450 | 40,510 | 18,346 |
| 2024/10/17 | 40,920 | 40,920 | 40,470 | 40,590 | 26,450 |
| 2024/10/16 | 40,460 | 40,880 | 40,440 | 40,800 | 58,401 |
| 2024/10/15 | 41,640 | 41,860 | 41,520 | 41,530 | 72,429 |
| 2024/10/11 | 41,020 | 41,230 | 40,980 | 41,120 | 34,506 |
| 2024/10/10 | 41,210 | 41,210 | 40,850 | 40,960 | 21,530 |
| 2024/10/09 | 40,960 | 41,030 | 40,680 | 40,870 | 19,699 |
| 2024/10/08 | 40,470 | 40,660 | 40,360 | 40,500 | 40,637 |
| 2024/10/07 | 41,070 | 41,120 | 40,890 | 40,940 | 112,949 |
| 2024/10/04 | 40,080 | 40,270 | 40,040 | 40,130 | 33,445 |
| 2024/10/03 | 40,470 | 40,520 | 40,030 | 40,080 | 59,438 |
| 2024/10/02 | 39,500 | 39,710 | 39,160 | 39,330 | 39,918 |
| 2024/10/01 | 39,830 | 40,250 | 39,770 | 40,200 | 79,841 |
| 2024/09/30 | 39,460 | 39,990 | 39,320 | 39,390 | 106,277 |
| 2024/09/27 | 40,430 | 41,360 | 40,420 | 41,290 | 81,763 |
| 2024/09/26 | 39,640 | 40,150 | 39,610 | 40,150 | 85,393 |
| 2024/09/25 | 39,170 | 39,360 | 39,110 | 39,140 | 29,792 |
| 2024/09/24 | 39,530 | 39,710 | 39,170 | 39,220 | 34,332 |
| 2024/09/20 | 39,060 | 39,240 | 38,900 | 38,990 | 23,926 |
| 2024/09/19 | 38,470 | 38,640 | 38,210 | 38,350 | 35,212 |
| 2024/09/18 | 37,830 | 37,890 | 37,340 | 37,570 | 32,372 |
| 2024/09/17 | 37,770 | 37,850 | 37,010 | 37,420 | 49,631 |
| 2024/09/13 | 38,080 | 38,130 | 37,640 | 37,800 | 49,915 |
| 2024/09/12 | 37,830 | 38,160 | 37,660 | 38,090 | 90,416 |
| 2024/09/11 | 37,200 | 37,250 | 36,440 | 36,810 | 56,560 |
| 2024/09/10 | 37,550 | 37,780 | 37,200 | 37,780 | 80,027 |
| 2024/09/09 | 36,490 | 37,540 | 36,420 | 37,540 | 97,234 |
| 2024/09/06 | 38,050 | 38,130 | 37,450 | 37,610 | 38,679 |
| 2024/09/05 | 37,620 | 38,330 | 37,550 | 37,880 | 56,094 |
| 2024/09/04 | 38,600 | 38,810 | 38,090 | 38,250 | 112,280 |
| 2024/09/03 | 40,000 | 40,260 | 39,860 | 40,000 | 21,062 |
| 2024/09/02 | 40,360 | 40,390 | 39,750 | 39,920 | 46,135 |
| 2024/08/30 | 39,700 | 39,950 | 39,590 | 39,900 | 22,351 |
| 2024/08/29 | 39,290 | 39,660 | 39,210 | 39,620 | 20,292 |
| 2024/08/28 | 39,500 | 39,610 | 39,390 | 39,610 | 16,611 |
| 2024/08/27 | 39,300 | 39,600 | 39,150 | 39,550 | 16,279 |
| 2024/08/26 | 39,330 | 39,440 | 39,050 | 39,300 | 16,101 |
| 2024/08/23 | 39,450 | 39,670 | 39,280 | 39,660 | 42,880 |
| 2024/08/22 | 39,210 | 39,650 | 39,120 | 39,430 | 50,027 |
| 2024/08/21 | 38,810 | 39,250 | 38,770 | 39,190 | 46,821 |
| 2024/08/20 | 39,110 | 39,480 | 38,960 | 39,380 | 55,339 |
| 2024/08/19 | 39,150 | 39,360 | 38,540 | 38,590 | 40,412 |