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
2005/12/30 16,470 16,470 16,210 16,250 3,200
2005/12/29 16,370 16,490 16,290 16,460 870
2005/12/28 16,090 16,210 16,080 16,210 2,800
2005/12/27 16,220 16,220 16,100 16,100 970
2005/12/26 16,200 16,250 15,950 16,190 5,980
2005/12/22 15,950 16,000 15,860 16,000 2,010
2005/12/21 15,750 16,050 15,750 15,850 2,820
2005/12/20 15,640 15,990 15,490 15,710 2,950
2005/12/19 15,530 15,540 15,340 15,440 1,470
2005/12/16 15,600 15,640 15,280 15,390 13,450
2005/12/15 15,600 15,600 15,300 15,500 5,500
2005/12/14 16,130 16,130 15,560 15,640 7,220
2005/12/13 15,970 16,040 15,800 15,930 4,260
2005/12/12 15,800 15,890 15,650 15,770 6,030
2005/12/09 15,500 15,730 15,360 15,550 1,970
2005/12/08 15,700 15,700 15,200 15,300 2,100
2005/12/07 15,650 15,750 15,530 15,540 1,210
2005/12/06 15,750 15,750 15,500 15,500 2,460
2005/12/05 15,450 15,690 15,450 15,550 1,360
2005/12/02 15,280 15,460 15,280 15,310 1,350
2005/12/01 14,990 15,200 14,900 15,200 840
2005/11/30 15,000 15,050 14,990 14,990 470
2005/11/29 14,930 14,990 14,930 14,940 710
2005/11/28 14,810 14,870 14,810 14,860 510
2005/11/25 14,800 14,800 14,550 14,760 1,730
2005/11/24 15,000 15,000 14,770 14,800 2,270
2005/11/22 14,790 14,790 14,520 14,700 3,590
2005/11/21 14,780 14,840 14,600 14,600 2,620
2005/11/18 14,500 14,940 14,500 14,600 1,730
2005/11/17 14,120 14,380 14,100 14,300 1,300
2005/11/16 13,910 14,100 13,910 14,100 1,330
2005/11/15 14,010 14,120 13,970 14,010 700
2005/11/14 14,120 14,160 14,050 14,060 440
2005/11/11 14,160 14,160 13,910 14,120 1,250
2005/11/10 14,090 14,100 13,920 14,030 1,150
2005/11/09 14,050 14,100 14,000 14,000 400
2005/11/08 14,010 14,130 14,000 14,060 1,450
2005/11/07 14,050 14,160 13,910 13,910 3,940
2005/11/04 14,000 14,140 13,860 13,960 1,470
2005/11/02 13,900 14,180 13,830 13,840 4,590
2005/11/01 13,700 13,900 13,700 13,900 750
2005/10/31 13,470 13,590 13,320 13,590 4,410
2005/10/28 13,300 13,300 13,300 13,300 480
2005/10/27 13,430 13,500 13,230 13,490 530
2005/10/26 13,300 13,390 13,300 13,350 1,060
2005/10/25 13,170 13,300 13,100 13,300 770
2005/10/24 13,100 13,100 13,070 13,100 190
2005/10/21 13,050 13,200 13,050 13,200 930
2005/10/20 13,290 13,290 13,110 13,200 180
2005/10/19 13,500 13,500 13,080 13,250 2,040
2005/10/18 13,470 13,480 13,370 13,370 110
2005/10/17 13,500 13,500 13,400 13,480 220
2005/10/14 13,480 13,500 13,330 13,420 300
2005/10/13 13,630 13,630 13,290 13,460 1,860
2005/10/12 13,860 14,000 13,630 13,630 1,270
2005/10/11 13,450 13,460 13,260 13,460 180
2005/10/07 13,490 13,490 13,490 13,490 80
2005/10/06 13,450 13,650 13,360 13,500 930
2005/10/05 14,000 14,100 13,810 13,850 450
2005/10/04 13,900 13,980 13,800 13,980 150
2005/10/03 14,000 14,000 13,700 13,700 540
2005/09/30 13,760 13,770 13,700 13,700 200
2005/09/29 13,700 13,750 13,690 13,700 150
2005/09/28 13,570 13,690 13,500 13,500 580
2005/09/27 13,360 13,540 13,350 13,370 100
2005/09/22 13,210 13,400 13,200 13,200 270
2005/09/21 13,310 13,320 13,200 13,270 1,060
2005/09/20 13,520 13,600 13,170 13,310 2,140
2005/09/16 13,200 13,200 13,200 13,200 80
2005/09/15 13,170 13,170 13,000 13,000 240
2005/09/14 13,150 13,330 12,920 13,170 2,660
2005/09/13 13,150 13,350 13,010 13,350 1,280
2005/09/12 12,900 13,060 12,860 12,950 220
2005/09/09 12,910 12,990 12,700 12,900 460
2005/09/08 12,900 13,100 12,710 12,710 370
2005/09/07 13,180 13,180 12,780 13,080 490
2005/09/06 12,960 13,340 12,740 13,300 600
2005/09/05 12,790 12,850 12,790 12,790 330
2005/09/01 12,890 12,920 12,880 12,880 420
2005/08/31 12,700 12,700 12,650 12,700 1,500
2005/08/30 13,350 13,350 12,550 12,730 12,640
2005/08/29 12,450 12,450 12,350 12,350 280
2005/08/26 12,950 12,950 12,550 12,550 2,630
2005/08/25 12,350 12,350 12,350 12,350 50
2005/08/24 12,430 12,430 12,430 12,430 10
2005/08/23 12,550 12,550 12,390 12,540 280
2005/08/22 12,600 12,600 12,350 12,350 1,080
2005/08/17 12,280 12,280 12,280 12,280 60
2005/08/15 12,140 12,170 12,140 12,170 20
2005/08/12 12,330 12,330 12,150 12,330 130
2005/08/11 12,090 12,200 12,090 12,200 190
2005/08/10 12,090 12,090 12,090 12,090 20
2005/08/09 11,900 11,940 11,900 11,940 20
2005/08/08 11,700 11,700 11,700 11,700 50
2005/08/05 11,810 11,810 11,810 11,810 40
2005/08/03 12,120 12,120 12,120 12,120 10
2005/08/02 12,080 12,100 11,740 11,740 170
2005/08/01 12,000 12,080 12,000 12,080 30
2005/07/29 11,900 12,080 11,900 12,080 40
2005/07/28 11,910 11,910 11,910 11,910 50
2005/07/27 12,030 12,030 11,830 11,900 260
2005/07/22 11,950 11,950 11,830 11,830 30
2005/07/21 11,830 11,830 11,830 11,830 20
2005/07/19 11,870 11,870 11,870 11,870 10
2005/07/15 11,650 11,800 11,650 11,800 90
2005/07/14 11,550 11,570 11,550 11,550 70
2005/07/12 11,790 11,790 11,600 11,620 80
2005/07/08 11,600 11,600 11,600 11,600 110
2005/07/06 11,510 11,510 11,500 11,500 40
2005/07/01 11,500 11,740 11,500 11,740 70
2005/06/29 11,580 11,580 11,580 11,580 10
2005/06/28 11,580 11,580 11,580 11,580 10
2005/06/22 11,290 11,450 11,290 11,450 110
2005/06/20 11,400 11,400 11,400 11,400 60
2005/06/15 11,500 11,500 11,500 11,500 40
2005/06/14 11,600 11,600 11,600 11,600 10
2005/06/13 11,140 11,650 11,140 11,650 180
2005/06/09 11,230 11,230 11,230 11,230 80
2005/06/07 11,400 11,400 11,300 11,300 140
2005/06/06 11,470 11,870 11,350 11,360 300
2005/06/02 11,220 11,220 11,220 11,220 40
2005/06/01 11,650 11,810 11,650 11,800 40
2005/05/31 11,450 11,450 11,450 11,450 1,500
2005/05/30 11,250 11,250 11,250 11,250 30
2005/05/24 11,010 11,010 11,010 11,010 10
2005/05/18 11,010 11,010 11,000 11,000 40
2005/05/17 11,020 11,020 11,010 11,010 20
2005/05/16 11,350 11,350 10,950 11,010 40
2005/05/13 11,370 11,370 11,150 11,150 30
2005/05/12 11,200 11,200 11,200 11,200 30
2005/05/11 11,160 11,160 11,160 11,160 40
2005/05/10 11,220 11,220 11,160 11,160 20
2005/05/09 11,410 11,410 11,410 11,410 100
2005/05/06 11,010 11,010 11,010 11,010 10
2005/05/02 11,200 11,200 11,200 11,200 10
2005/04/28 11,000 11,000 11,000 11,000 40
2005/04/26 11,570 11,570 11,200 11,200 140
2005/04/25 11,370 11,570 11,200 11,200 290
2005/04/22 11,690 11,720 11,570 11,570 110
2005/04/21 11,100 11,100 11,100 11,100 60
2005/04/20 11,690 11,690 11,260 11,260 110
2005/04/19 11,900 11,900 11,350 11,350 20
2005/04/18 11,550 11,550 11,550 11,550 20
2005/04/15 11,550 11,550 11,550 11,550 10
2005/04/14 11,610 11,610 11,610 11,610 10
2005/04/13 11,700 11,700 11,700 11,700 20
2005/04/12 12,090 12,090 11,890 11,890 20
2005/04/07 12,030 12,030 12,030 12,030 10
2005/04/06 12,000 12,000 11,620 11,950 60
2005/03/31 12,200 12,200 11,810 11,810 70
2005/03/30 11,700 11,700 11,700 11,700 10
2005/03/25 12,000 12,100 11,660 12,090 1,060
2005/03/17 11,650 11,850 11,650 11,850 310
2005/03/16 12,000 12,000 12,000 12,000 250
2005/03/14 11,800 11,900 11,740 11,900 180
2005/03/11 11,870 12,000 11,870 12,000 30
2005/03/08 11,710 11,710 11,710 11,710 10
2005/03/04 11,850 11,850 11,710 11,710 20
2005/03/02 11,880 11,880 11,880 11,880 50
2005/02/25 11,790 11,790 11,600 11,600 100
2005/02/23 11,480 11,480 11,480 11,480 10
2005/02/17 11,460 11,470 11,450 11,470 50
2005/02/16 11,450 11,450 11,450 11,450 10
2005/02/14 11,400 11,650 11,050 11,650 280
2005/02/01 11,660 11,660 11,400 11,400 120
2005/01/28 11,270 11,270 11,270 11,270 10
2005/01/27 11,440 11,640 11,440 11,640 30
2005/01/26 11,090 11,290 11,050 11,250 530
2005/01/25 11,500 11,500 11,500 11,500 20
2005/01/21 11,570 11,570 11,550 11,550 60
2005/01/20 11,520 11,520 11,000 11,370 700
2005/01/19 11,520 11,520 11,520 11,520 110
2005/01/18 11,800 12,400 11,800 12,200 720
2005/01/17 11,200 11,200 11,200 11,200 10
2005/01/14 11,700 11,700 11,700 11,700 10
2005/01/07 11,490 11,500 11,490 11,500 30
2005/01/05 11,200 11,200 11,200 11,200 10

このページの先頭へ