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
2007/12/28 15,500 15,640 15,500 15,550 360
2007/12/27 15,660 15,750 15,640 15,640 300
2007/12/26 15,680 15,770 15,600 15,770 390
2007/12/25 15,650 15,730 15,540 15,730 360
2007/12/21 15,210 15,390 15,110 15,390 460
2007/12/20 15,380 15,380 15,150 15,210 760
2007/12/19 15,240 15,300 15,200 15,300 680
2007/12/18 15,270 15,530 15,230 15,230 2,430
2007/12/17 15,600 15,600 15,370 15,530 410
2007/12/14 15,700 15,710 15,600 15,670 1,140
2007/12/13 16,000 16,000 15,750 15,750 2,940
2007/12/12 15,680 16,050 15,680 16,040 510
2007/12/11 16,000 16,080 15,980 16,050 790
2007/12/10 16,090 16,090 15,750 16,000 1,100
2007/12/07 16,110 16,140 15,970 16,010 1,630
2007/12/06 15,850 15,940 15,760 15,910 2,010
2007/12/05 15,610 15,700 15,500 15,510 1,920
2007/12/04 15,650 15,690 15,530 15,540 510
2007/12/03 15,750 15,830 15,630 15,630 1,800
2007/11/30 15,600 15,790 15,560 15,730 3,840
2007/11/29 15,540 15,600 15,460 15,570 4,970
2007/11/28 15,370 15,370 15,230 15,230 340
2007/11/27 14,960 15,330 14,960 15,260 1,760
2007/11/26 15,150 15,380 15,150 15,160 1,410
2007/11/22 14,670 15,050 14,670 14,960 2,950
2007/11/21 15,270 15,270 15,000 15,060 1,200
2007/11/20 15,000 15,370 14,700 15,370 1,820
2007/11/19 15,250 15,470 15,200 15,200 1,330
2007/11/16 15,330 15,350 15,150 15,310 2,400
2007/11/15 15,690 15,700 15,500 15,500 1,100
2007/11/14 15,630 15,630 15,450 15,600 2,730
2007/11/13 15,450 15,450 15,200 15,350 2,780
2007/11/12 15,590 15,590 15,200 15,360 6,050
2007/11/09 16,000 16,100 15,800 15,890 7,140
2007/11/08 16,000 16,070 15,890 15,990 5,040
2007/11/07 16,460 16,460 16,250 16,290 420
2007/11/06 16,300 16,410 16,250 16,410 1,790
2007/11/05 16,370 16,550 16,300 16,350 1,880
2007/11/02 16,430 16,600 16,430 16,500 1,690
2007/11/01 16,770 16,810 16,680 16,810 670
2007/10/31 16,550 16,710 16,550 16,700 14,130
2007/10/30 16,730 16,730 16,500 16,600 790
2007/10/29 16,560 16,780 16,560 16,670 1,640
2007/10/26 16,330 16,500 16,330 16,410 960
2007/10/25 16,470 16,470 16,300 16,310 410
2007/10/24 16,680 16,680 16,300 16,400 2,250
2007/10/23 16,600 16,680 16,460 16,550 1,950
2007/10/22 16,190 16,460 16,190 16,460 2,230
2007/10/19 16,800 16,860 16,770 16,780 1,310
2007/10/18 16,870 17,100 16,870 17,100 3,150
2007/10/17 16,960 17,050 16,840 16,890 3,830
2007/10/16 17,170 17,230 17,030 17,130 280
2007/10/15 17,260 17,440 17,260 17,350 350
2007/10/12 17,270 17,370 17,230 17,260 610
2007/10/11 17,110 17,460 17,110 17,400 3,070
2007/10/10 17,170 17,200 17,140 17,140 370
2007/10/09 17,250 17,270 17,050 17,050 610
2007/10/05 17,120 17,120 17,090 17,090 40
2007/10/04 16,970 17,120 16,970 17,090 840
2007/10/03 16,920 17,180 16,920 17,070 930
2007/10/02 17,000 17,050 16,930 16,940 810
2007/10/01 16,530 16,870 16,530 16,660 3,200
2007/09/28 16,790 16,980 16,700 16,710 630
2007/09/27 16,510 16,830 16,510 16,830 1,440
2007/09/26 16,410 16,450 16,400 16,430 180
2007/09/25 16,470 16,470 16,300 16,390 1,490
2007/09/21 16,200 16,290 16,160 16,180 3,580
2007/09/20 16,210 16,430 16,210 16,400 3,960
2007/09/19 16,470 16,470 16,320 16,330 1,620
2007/09/18 16,150 16,150 15,900 15,900 540
2007/09/14 16,080 16,180 16,080 16,180 330
2007/09/13 15,900 16,020 15,870 15,920 450
2007/09/12 15,950 16,070 15,720 16,070 2,880
2007/09/11 15,850 15,960 15,620 15,960 1,690
2007/09/10 15,600 15,920 15,600 15,920 3,580
2007/09/07 16,270 16,300 16,140 16,200 580
2007/09/06 16,020 16,190 16,000 16,160 540
2007/09/05 16,450 16,560 16,250 16,290 2,070
2007/09/04 16,530 16,530 16,450 16,500 330
2007/09/03 16,700 16,700 16,560 16,560 1,850
2007/08/31 16,420 16,600 16,340 16,600 1,230
2007/08/30 16,470 16,470 16,290 16,310 530
2007/08/29 15,910 16,150 15,910 16,120 1,500
2007/08/28 16,410 16,530 16,340 16,500 550
2007/08/27 16,640 16,640 16,410 16,500 580
2007/08/24 16,480 16,620 16,300 16,440 1,430
2007/08/23 16,250 16,400 16,250 16,300 990
2007/08/22 16,030 16,030 15,950 15,960 530
2007/08/21 16,000 16,170 15,810 16,050 1,270
2007/08/20 16,040 16,070 15,800 15,900 6,940
2007/08/17 16,170 16,170 15,440 15,440 4,010
2007/08/16 16,170 16,220 15,950 16,100 5,660
2007/08/15 16,800 16,800 16,550 16,600 6,910
2007/08/14 16,820 16,880 16,820 16,870 940
2007/08/13 16,830 17,080 16,830 16,900 790
2007/08/10 17,150 17,150 16,790 16,900 2,360
2007/08/09 17,450 17,450 17,300 17,310 800
2007/08/08 17,300 17,350 17,300 17,350 1,600
2007/08/07 17,260 17,290 17,160 17,250 1,700
2007/08/06 17,090 17,200 17,000 17,200 2,010
2007/08/03 17,350 17,350 17,200 17,260 550
2007/08/02 17,330 17,330 16,970 17,190 6,570
2007/08/01 17,370 17,370 17,200 17,200 1,110
2007/07/31 17,470 17,520 17,400 17,430 2,200
2007/07/30 17,200 17,500 17,160 17,480 1,620
2007/07/27 17,350 17,500 17,300 17,420 2,890
2007/07/26 17,800 17,920 17,770 17,850 770
2007/07/25 17,660 17,960 17,660 17,960 1,120
2007/07/24 18,100 18,100 17,950 18,000 1,000
2007/07/23 18,010 18,040 17,900 17,900 2,640
2007/07/20 18,110 18,300 18,110 18,240 2,070
2007/07/19 18,160 18,190 18,100 18,190 190
2007/07/18 18,280 18,280 18,080 18,160 3,140
2007/07/17 18,290 18,290 18,170 18,170 240
2007/07/13 18,250 18,250 18,150 18,150 810
2007/07/12 18,100 18,230 17,990 18,120 820
2007/07/11 18,010 18,090 18,010 18,090 790
2007/07/10 18,250 18,250 18,210 18,210 600
2007/07/09 18,240 18,350 18,240 18,250 2,150
2007/07/06 18,240 18,240 18,100 18,100 110
2007/07/05 18,230 18,250 18,200 18,250 290
2007/07/04 18,200 18,200 18,200 18,200 730
2007/07/03 18,200 18,200 18,100 18,110 570
2007/07/02 18,070 18,150 18,070 18,150 970
2007/06/29 18,030 18,190 18,030 18,090 2,070
2007/06/28 18,010 18,010 17,900 17,940 410
2007/06/27 17,930 18,040 17,900 17,970 510
2007/06/26 18,160 18,160 18,000 18,100 690
2007/06/25 18,170 18,180 18,140 18,180 470
2007/06/22 18,190 18,220 18,150 18,220 1,080
2007/06/21 18,100 18,200 18,060 18,190 230
2007/06/20 18,150 18,290 18,080 18,200 1,050
2007/06/19 18,150 18,150 18,050 18,050 310
2007/06/18 18,100 18,220 18,100 18,110 1,310
2007/06/15 17,930 18,130 17,860 18,130 1,040
2007/06/14 17,980 17,980 17,850 17,870 170
2007/06/13 17,760 17,810 17,710 17,810 430
2007/06/12 17,990 17,990 17,800 17,860 1,210
2007/06/11 17,850 18,000 17,800 17,800 2,080
2007/06/08 17,870 17,870 17,790 17,860 350
2007/06/07 17,810 17,970 17,810 17,970 330
2007/06/06 17,920 18,000 17,920 17,990 590
2007/06/05 17,980 18,050 17,980 18,050 240
2007/06/04 18,020 18,190 17,960 18,000 620
2007/06/01 18,000 18,000 17,900 17,910 2,650
2007/05/31 17,760 17,820 17,650 17,740 2,460
2007/05/30 17,660 17,740 17,510 17,510 380
2007/05/29 17,560 17,730 17,560 17,670 230
2007/05/28 17,720 17,730 17,600 17,600 290
2007/05/25 17,630 17,680 17,530 17,570 1,320
2007/05/24 17,780 17,870 17,690 17,870 1,130
2007/05/23 17,800 17,820 17,740 17,780 840
2007/05/22 17,640 17,750 17,640 17,750 1,540
2007/05/21 17,550 17,650 17,550 17,640 120
2007/05/18 17,680 17,680 17,450 17,570 240
2007/05/17 17,700 17,700 17,600 17,600 1,000
2007/05/16 17,660 17,660 17,600 17,620 210
2007/05/15 17,750 17,750 17,520 17,650 350
2007/05/14 17,740 17,900 17,740 17,880 830
2007/05/11 17,650 17,740 17,550 17,710 890
2007/05/10 17,790 17,860 17,700 17,790 280
2007/05/09 17,640 17,800 17,640 17,790 1,310
2007/05/08 17,800 17,800 17,680 17,680 660
2007/05/07 17,660 17,780 17,660 17,780 1,620
2007/05/02 17,490 17,600 17,480 17,600 680
2007/05/01 17,520 17,520 17,360 17,490 1,470
2007/04/27 17,500 17,500 17,500 17,500 10
2007/04/26 17,640 17,640 17,520 17,640 1,100
2007/04/25 17,550 17,550 17,430 17,430 330
2007/04/24 17,410 17,650 17,410 17,550 1,330
2007/04/23 17,820 17,820 17,620 17,650 1,590
2007/04/20 17,580 17,620 17,550 17,620 200
2007/04/19 17,750 17,750 17,410 17,530 660
2007/04/18 17,600 17,770 17,600 17,770 600
2007/04/17 17,920 17,920 17,600 17,600 890
2007/04/16 17,610 17,790 17,610 17,790 150
2007/04/13 17,800 17,800 17,500 17,580 670
2007/04/12 17,770 17,780 17,610 17,740 360
2007/04/11 17,780 17,820 17,640 17,820 820
2007/04/10 17,790 17,900 17,690 17,880 1,080
2007/04/09 17,680 17,800 17,680 17,790 880
2007/04/06 17,660 17,680 17,660 17,670 390
2007/04/05 17,660 17,680 17,410 17,580 520
2007/04/04 17,530 17,660 17,530 17,660 370
2007/04/03 17,350 17,350 17,320 17,330 60
2007/04/02 17,490 17,590 17,230 17,230 970
2007/03/30 17,680 17,680 17,370 17,370 5,030
2007/03/29 17,630 17,630 17,290 17,500 2,440
2007/03/28 17,700 17,770 17,450 17,450 1,810
2007/03/27 17,620 17,700 17,580 17,700 1,120
2007/03/26 17,820 17,820 17,620 17,620 2,090
2007/03/23 17,750 17,750 17,500 17,560 950
2007/03/22 17,650 17,670 17,510 17,550 990
2007/03/20 17,120 17,350 17,120 17,300 1,590
2007/03/19 16,770 17,080 16,770 17,080 1,200
2007/03/16 17,100 17,100 16,800 16,900 1,290
2007/03/15 17,040 17,050 16,900 17,050 1,180
2007/03/14 16,900 17,460 16,750 16,840 3,510
2007/03/13 17,460 17,460 17,300 17,300 1,100
2007/03/12 17,440 17,480 17,370 17,370 450
2007/03/09 17,350 17,350 17,200 17,250 970
2007/03/08 16,990 17,150 16,910 17,150 800
2007/03/07 17,150 17,200 16,900 17,030 4,910
2007/03/06 17,050 17,140 17,000 17,140 3,090
2007/03/05 17,400 17,460 17,210 17,240 1,580
2007/03/02 17,780 17,780 17,520 17,700 1,050
2007/03/01 17,910 17,950 17,610 17,800 1,190
2007/02/28 17,480 17,960 17,460 17,890 3,310
2007/02/27 18,420 18,450 18,210 18,360 2,830
2007/02/26 18,460 18,510 18,360 18,430 670
2007/02/23 18,240 18,380 18,210 18,370 1,020
2007/02/22 18,150 18,280 18,130 18,160 1,620
2007/02/21 18,130 18,150 18,030 18,140 1,330
2007/02/20 18,040 18,060 17,900 18,060 2,550
2007/02/19 17,990 18,080 17,980 18,020 1,620
2007/02/16 18,050 18,050 17,960 17,960 1,640
2007/02/15 18,280 18,280 17,910 17,950 9,250
2007/02/14 17,720 17,830 17,710 17,830 610
2007/02/13 17,570 17,660 17,570 17,650 800
2007/02/09 17,390 17,580 17,340 17,580 1,070
2007/02/08 17,510 17,540 17,380 17,390 1,980
2007/02/07 17,400 17,560 17,310 17,310 450
2007/02/06 17,630 17,630 17,490 17,610 3,790
2007/02/05 17,530 17,700 17,400 17,520 5,990
2007/02/02 17,700 17,770 17,590 17,640 1,310
2007/02/01 17,260 17,500 17,260 17,500 1,760
2007/01/31 17,640 17,640 17,450 17,450 2,010
2007/01/30 17,670 17,700 17,580 17,660 2,170
2007/01/29 17,550 17,570 17,420 17,470 2,860
2007/01/26 17,490 17,500 17,300 17,500 5,950
2007/01/25 17,500 17,520 17,420 17,420 430
2007/01/24 17,370 17,490 17,370 17,430 630
2007/01/23 17,510 17,510 17,330 17,410 1,960
2007/01/22 17,390 17,410 17,300 17,320 880
2007/01/19 17,170 17,320 17,170 17,170 480
2007/01/18 17,290 17,340 17,190 17,270 1,230
2007/01/17 17,030 17,300 17,000 17,300 750
2007/01/16 17,110 17,220 17,100 17,100 400
2007/01/15 17,170 17,250 17,130 17,220 360
2007/01/12 16,900 17,370 16,870 16,990 720
2007/01/11 17,030 17,030 16,700 16,830 1,110
2007/01/10 17,150 17,150 16,850 16,940 1,170
2007/01/09 16,950 17,140 16,950 17,140 560
2007/01/05 17,230 17,230 16,960 17,060 610
2007/01/04 17,290 17,360 17,040 17,220 1,780

このページの先頭へ