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 |
---|---|---|---|---|---|
2024/04/24 | 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 |
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 |