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
2006/12/29 17,290 17,290 17,190 17,190 1,070
2006/12/28 17,170 17,250 17,100 17,190 910
2006/12/27 17,090 17,100 17,090 17,100 540
2006/12/26 16,910 17,080 16,910 17,080 470
2006/12/25 16,970 17,040 16,970 16,980 180
2006/12/22 16,910 16,970 16,910 16,970 120
2006/12/21 17,020 17,030 16,940 17,000 690
2006/12/20 16,780 17,000 16,780 16,850 2,300
2006/12/19 16,740 16,800 16,620 16,620 1,780
2006/12/18 16,840 16,900 16,820 16,890 920
2006/12/15 16,800 16,850 16,770 16,820 700
2006/12/14 16,650 16,790 16,650 16,690 750
2006/12/13 16,640 16,640 16,540 16,630 970
2006/12/12 16,570 16,630 16,500 16,590 860
2006/12/11 16,480 16,550 16,460 16,550 820
2006/12/08 16,520 16,520 16,380 16,380 670
2006/12/07 16,370 16,440 16,360 16,440 1,610
2006/12/06 16,350 16,360 16,220 16,320 590
2006/12/05 16,200 16,400 16,200 16,300 830
2006/12/04 16,200 16,390 16,200 16,390 2,590
2006/12/01 16,220 16,370 16,220 16,320 220
2006/11/30 16,250 16,290 16,200 16,290 590
2006/11/29 15,850 16,170 15,850 16,100 4,600
2006/11/28 15,790 15,860 15,790 15,830 570
2006/11/27 15,700 15,920 15,700 15,900 800
2006/11/24 15,990 15,990 15,500 15,700 6,360
2006/11/22 15,850 16,040 15,780 16,040 920
2006/11/21 15,950 16,050 15,910 15,910 480
2006/11/20 16,200 16,200 16,000 16,090 870
2006/11/17 16,350 16,450 16,200 16,200 2,170
2006/11/16 16,550 16,550 16,240 16,240 3,020
2006/11/15 16,600 16,600 16,400 16,480 13,180
2006/11/14 16,000 16,300 16,000 16,200 600
2006/11/13 16,060 16,060 16,000 16,030 240
2006/11/10 16,180 16,180 16,060 16,070 1,520
2006/11/09 16,110 16,210 16,100 16,160 1,000
2006/11/08 16,340 16,340 16,110 16,190 1,550
2006/11/07 16,330 16,440 16,220 16,340 990
2006/11/06 16,200 16,200 16,040 16,150 1,090
2006/11/02 16,080 16,200 16,070 16,150 700
2006/11/01 16,110 16,300 16,020 16,300 1,680
2006/10/31 16,150 16,290 16,070 16,160 5,170
2006/10/30 16,590 16,590 16,330 16,330 780
2006/10/27 16,790 16,790 16,630 16,650 340
2006/10/26 16,810 16,900 16,720 16,900 380
2006/10/25 16,890 16,900 16,690 16,720 1,350
2006/10/24 16,850 16,870 16,760 16,850 1,780
2006/10/23 16,530 16,890 16,530 16,870 1,930
2006/10/20 16,600 16,610 16,510 16,520 630
2006/10/19 16,590 16,600 16,500 16,500 570
2006/10/18 16,500 16,500 16,430 16,430 390
2006/10/17 16,490 16,650 16,480 16,480 450
2006/10/16 16,480 16,720 16,460 16,620 1,430
2006/10/13 16,480 16,480 16,350 16,460 160
2006/10/12 16,370 16,420 16,250 16,300 410
2006/10/11 16,320 16,420 16,310 16,310 1,040
2006/10/10 16,200 16,590 16,000 16,400 1,650
2006/10/06 16,260 16,360 16,250 16,320 430
2006/10/05 16,050 16,420 16,010 16,400 5,230
2006/10/04 16,010 16,090 15,870 15,960 570
2006/10/03 15,870 16,000 15,870 15,980 140
2006/10/02 15,940 16,050 15,900 16,020 1,620
2006/09/29 15,820 15,870 15,820 15,870 300
2006/09/28 15,700 15,800 15,700 15,800 610
2006/09/27 15,610 15,830 15,500 15,700 270
2006/09/26 15,530 15,640 15,310 15,310 1,130
2006/09/25 15,490 15,500 15,320 15,500 310
2006/09/22 15,680 15,680 15,560 15,570 2,400
2006/09/21 15,730 15,760 15,570 15,710 380
2006/09/20 15,690 15,690 15,560 15,560 320
2006/09/19 15,800 15,870 15,700 15,750 980
2006/09/15 15,730 15,800 15,620 15,620 570
2006/09/14 15,720 15,850 15,720 15,830 1,500
2006/09/13 15,960 15,960 15,710 15,800 770
2006/09/12 15,680 15,700 15,580 15,680 760
2006/09/11 15,890 16,050 15,710 15,710 330
2006/09/08 15,850 16,060 15,770 16,000 2,880
2006/09/07 15,990 15,990 15,780 15,780 990
2006/09/06 16,050 16,080 16,050 16,080 200
2006/09/05 16,030 16,090 16,010 16,090 330
2006/09/04 16,020 16,090 16,020 16,050 390
2006/09/01 15,850 15,850 15,850 15,850 10
2006/08/31 15,830 16,000 15,830 15,890 1,480
2006/08/30 15,820 15,930 15,710 15,800 810
2006/08/29 15,820 15,820 15,790 15,820 850
2006/08/28 15,780 15,780 15,630 15,690 930
2006/08/25 15,710 15,980 15,700 15,860 6,640
2006/08/24 16,000 16,000 15,700 15,940 1,420
2006/08/23 16,120 16,200 16,020 16,060 480
2006/08/22 16,000 16,200 16,000 16,150 810
2006/08/21 16,030 16,090 15,880 15,890 970
2006/08/18 16,100 16,140 16,030 16,100 1,160
2006/08/17 16,190 16,200 16,080 16,100 470
2006/08/16 16,070 16,090 15,990 15,990 2,140
2006/08/15 15,890 15,900 15,860 15,860 350
2006/08/14 15,660 15,880 15,660 15,880 2,120
2006/08/11 15,760 15,760 15,650 15,650 2,230
2006/08/10 15,880 15,880 15,700 15,760 5,240
2006/08/09 15,490 15,780 15,380 15,680 1,900
2006/08/08 15,490 15,640 15,470 15,600 640
2006/08/07 15,510 15,660 15,360 15,430 1,090
2006/08/04 15,560 15,680 15,530 15,630 320
2006/08/03 15,620 15,750 15,600 15,680 6,100
2006/08/02 15,670 15,810 15,660 15,810 370
2006/08/01 15,860 15,900 15,800 15,850 360
2006/07/31 15,860 15,940 15,820 15,900 2,470
2006/07/28 15,610 15,750 15,610 15,750 2,500
2006/07/27 15,380 15,650 15,380 15,600 850
2006/07/26 15,520 15,590 15,380 15,400 1,760
2006/07/25 15,560 15,560 15,400 15,430 3,060
2006/07/24 14,920 15,160 14,920 15,160 1,200
2006/07/21 15,220 15,320 15,050 15,300 2,040
2006/07/20 15,170 15,250 15,030 15,250 2,430
2006/07/19 15,000 15,150 14,750 14,800 9,070
2006/07/18 14,800 14,820 14,600 14,600 2,380
2006/07/14 15,030 15,070 14,950 14,950 1,720
2006/07/13 15,250 15,450 15,160 15,240 920
2006/07/12 15,450 15,550 15,290 15,350 2,290
2006/07/11 15,480 15,600 15,430 15,550 400
2006/07/10 15,250 15,600 15,200 15,600 1,170
2006/07/07 15,530 15,530 15,370 15,430 1,120
2006/07/06 15,480 15,490 15,320 15,360 1,320
2006/07/05 15,520 15,610 15,440 15,510 700
2006/07/04 15,700 15,740 15,630 15,640 1,340
2006/07/03 15,580 15,650 15,550 15,630 780
2006/06/30 15,550 15,560 15,470 15,560 1,730
2006/06/29 15,110 15,250 15,110 15,250 300
2006/06/28 15,060 15,120 14,930 15,050 570
2006/06/27 15,320 15,390 15,220 15,310 890
2006/06/26 15,200 15,400 15,100 15,400 620
2006/06/23 15,130 15,300 15,000 15,300 1,690
2006/06/22 15,000 15,200 15,000 15,200 780
2006/06/21 14,810 14,850 14,610 14,690 2,400
2006/06/20 15,000 15,060 14,790 14,790 690
2006/06/19 14,990 15,090 14,960 15,080 1,490
2006/06/16 15,170 15,170 14,930 15,090 4,940
2006/06/15 14,830 14,830 14,590 14,660 2,180
2006/06/14 14,270 14,660 13,910 14,430 2,520
2006/06/13 14,670 14,850 14,460 14,460 4,050
2006/06/12 14,710 14,950 14,710 14,850 1,050
2006/06/09 14,930 15,290 14,600 15,040 2,880
2006/06/08 15,100 15,100 14,660 14,900 2,590
2006/06/07 15,400 15,460 15,140 15,240 2,770
2006/06/06 15,570 15,600 15,440 15,440 1,200
2006/06/05 15,810 15,810 15,700 15,750 930
2006/06/02 15,460 15,810 15,300 15,760 9,310
2006/06/01 15,850 15,860 15,650 15,650 2,980
2006/05/31 15,770 15,800 15,650 15,650 2,150
2006/05/30 16,040 16,040 16,000 16,040 150
2006/05/29 16,200 16,200 16,040 16,040 420
2006/05/26 16,000 16,100 15,940 16,010 1,040
2006/05/25 16,000 16,000 15,800 15,800 5,850
2006/05/24 15,710 16,030 15,700 16,030 2,980
2006/05/23 15,830 15,920 15,750 15,840 1,610
2006/05/22 16,440 16,450 15,910 15,910 2,600
2006/05/19 16,160 16,300 16,120 16,250 1,210
2006/05/18 16,260 16,360 16,100 16,360 3,060
2006/05/17 16,460 16,460 16,260 16,460 2,070
2006/05/16 16,690 16,750 16,250 16,260 2,930
2006/05/15 16,680 16,720 16,400 16,640 4,430
2006/05/12 16,930 16,930 16,750 16,800 5,370
2006/05/11 17,010 17,190 16,930 16,930 1,890
2006/05/10 17,260 17,300 17,040 17,200 1,020
2006/05/09 17,380 17,380 17,330 17,380 290
2006/05/08 17,460 17,480 17,280 17,390 1,580
2006/05/02 17,050 17,260 17,050 17,260 850
2006/05/01 17,180 17,190 16,940 17,050 5,600
2006/04/28 17,160 17,180 16,930 17,030 1,510
2006/04/27 17,230 17,240 17,200 17,220 2,180
2006/04/26 17,190 17,310 17,100 17,230 250
2006/04/25 17,010 17,250 16,850 17,250 2,400
2006/04/24 17,400 17,410 17,150 17,150 1,050
2006/04/21 17,500 17,600 17,400 17,510 400
2006/04/20 17,560 17,600 17,420 17,510 8,010
2006/04/19 17,660 17,660 17,540 17,560 1,240
2006/04/18 17,190 17,460 17,140 17,440 710
2006/04/17 17,590 17,590 17,200 17,390 5,640
2006/04/14 17,540 17,600 17,460 17,600 480
2006/04/13 17,550 17,560 17,410 17,470 1,020
2006/04/12 17,550 17,550 17,460 17,510 1,140
2006/04/11 17,800 17,810 17,560 17,660 5,590
2006/04/10 17,630 17,640 17,560 17,600 820
2006/04/07 17,660 17,660 17,550 17,640 1,690
2006/04/06 17,600 17,600 17,470 17,600 4,510
2006/04/05 17,400 17,610 17,360 17,430 4,780
2006/04/04 17,380 17,490 17,370 17,460 3,040
2006/04/03 17,120 17,430 17,100 17,380 1,690
2006/03/31 17,150 17,180 17,050 17,120 1,770
2006/03/30 16,950 17,200 16,950 17,120 4,730
2006/03/29 16,630 16,950 16,630 16,870 1,960
2006/03/28 16,560 16,690 16,500 16,630 740
2006/03/27 16,550 16,660 16,550 16,580 820
2006/03/24 16,460 16,600 16,420 16,560 500
2006/03/23 16,590 16,620 16,500 16,500 610
2006/03/22 16,390 16,550 16,390 16,500 4,900
2006/03/20 16,330 16,680 16,330 16,580 1,280
2006/03/17 16,300 16,450 16,150 16,450 520
2006/03/16 16,380 16,500 16,200 16,290 990
2006/03/15 16,500 16,500 16,410 16,420 1,460
2006/03/14 16,360 16,480 16,360 16,360 2,050
2006/03/13 16,560 16,560 16,390 16,460 3,890
2006/03/10 16,190 16,380 15,800 16,160 6,760
2006/03/09 15,700 16,000 15,700 16,000 2,660
2006/03/08 15,770 15,770 15,640 15,640 800
2006/03/07 15,940 15,940 15,710 15,800 2,980
2006/03/06 15,710 15,820 15,620 15,820 990
2006/03/03 15,850 15,940 15,650 15,710 1,010
2006/03/02 16,000 16,000 15,800 15,800 1,130
2006/03/01 15,920 16,040 15,530 16,040 1,020
2006/02/28 16,050 16,200 16,010 16,120 3,520
2006/02/27 16,110 16,220 16,110 16,220 4,130
2006/02/24 16,060 16,170 16,010 16,170 680
2006/02/23 16,050 16,120 16,000 16,110 930
2006/02/22 15,970 15,970 15,720 15,850 600
2006/02/21 15,660 15,830 15,650 15,830 1,510
2006/02/20 15,800 15,800 15,520 15,520 2,110
2006/02/17 16,180 16,210 15,750 15,750 1,200
2006/02/16 15,990 16,220 15,810 15,980 2,190
2006/02/15 16,300 16,490 15,900 16,110 3,960
2006/02/14 16,120 16,210 15,830 16,210 3,770
2006/02/13 16,450 16,450 16,150 16,260 1,200
2006/02/10 16,700 16,700 16,300 16,450 5,180
2006/02/09 16,630 16,690 16,450 16,460 2,770
2006/02/08 16,600 16,790 16,330 16,430 3,330
2006/02/07 16,850 16,850 16,750 16,800 980
2006/02/06 16,790 16,890 16,660 16,820 1,720
2006/02/03 16,690 16,760 16,620 16,760 1,700
2006/02/02 16,700 16,800 16,700 16,760 1,350
2006/02/01 16,700 16,700 16,580 16,580 1,040
2006/01/31 16,730 16,790 16,700 16,720 980
2006/01/30 16,700 16,770 16,640 16,640 1,790
2006/01/27 16,350 16,500 16,230 16,330 2,270
2006/01/26 15,940 15,970 15,840 15,910 1,380
2006/01/25 15,900 15,970 15,800 15,850 2,080
2006/01/24 15,570 15,850 15,570 15,850 1,830
2006/01/23 16,000 16,000 15,410 15,530 6,640
2006/01/20 16,070 16,130 15,750 16,000 15,310
2006/01/19 15,570 16,000 15,570 15,890 9,870
2006/01/18 16,050 16,050 15,500 15,550 3,540
2006/01/17 16,210 16,460 15,800 16,090 9,290
2006/01/16 16,500 16,500 16,330 16,380 950
2006/01/13 16,500 16,530 16,430 16,500 540
2006/01/12 16,250 16,520 16,250 16,500 2,250
2006/01/11 16,400 16,450 16,100 16,450 11,080
2006/01/10 16,680 16,680 16,200 16,300 7,430
2006/01/06 16,550 16,600 16,400 16,480 5,930
2006/01/05 16,520 16,580 16,400 16,510 1,740
2006/01/04 16,650 16,650 16,330 16,500 2,940

このページの先頭へ