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
2008/12/30 8,730 8,970 8,680 8,830 2,190
2008/12/29 8,770 8,790 8,630 8,730 890
2008/12/26 8,640 8,770 8,640 8,750 1,930
2008/12/25 8,600 8,600 8,550 8,550 110
2008/12/24 8,580 8,670 8,510 8,600 1,360
2008/12/22 8,540 8,780 8,540 8,780 920
2008/12/19 8,670 8,740 8,650 8,740 1,850
2008/12/18 8,660 8,780 8,580 8,700 1,940
2008/12/17 8,800 8,830 8,520 8,650 1,880
2008/12/16 8,530 8,630 8,500 8,610 810
2008/12/15 8,540 8,680 8,540 8,580 2,180
2008/12/12 8,510 8,610 8,200 8,410 3,190
2008/12/11 8,560 8,700 8,560 8,610 3,270
2008/12/10 8,450 8,700 8,450 8,600 5,080
2008/12/09 8,510 8,590 8,450 8,450 2,630
2008/12/08 8,310 8,560 8,250 8,450 4,750
2008/12/05 8,200 8,260 8,150 8,150 1,380
2008/12/04 8,260 8,300 8,080 8,260 1,520
2008/12/03 8,230 8,300 8,110 8,240 2,420
2008/12/02 8,030 8,220 8,000 8,100 3,390
2008/12/01 8,550 8,550 8,440 8,530 1,740
2008/11/28 8,520 8,570 8,460 8,510 1,100
2008/11/27 8,550 8,580 8,450 8,450 1,460
2008/11/26 8,510 8,510 8,320 8,320 5,390
2008/11/25 8,700 8,700 8,300 8,510 4,490
2008/11/21 7,570 8,300 7,510 8,200 8,430
2008/11/20 8,200 8,240 7,980 8,020 9,760
2008/11/19 8,480 8,590 8,300 8,480 5,330
2008/11/18 8,730 8,730 8,500 8,620 5,650
2008/11/17 8,540 8,910 8,400 8,750 2,280
2008/11/14 8,980 8,980 8,610 8,610 3,240
2008/11/13 8,500 8,620 8,350 8,540 7,440
2008/11/12 8,900 9,000 8,800 8,840 5,240
2008/11/11 9,140 9,250 8,990 9,020 2,790
2008/11/10 9,240 9,300 9,140 9,300 5,370
2008/11/07 8,630 9,030 8,400 8,950 8,300
2008/11/06 9,110 9,340 9,000 9,130 10,950
2008/11/05 9,600 9,730 9,490 9,710 5,330
2008/11/04 9,410 9,490 9,200 9,380 6,150
2008/10/31 9,170 9,250 8,930 9,010 6,110
2008/10/30 8,800 9,250 8,550 9,170 7,630
2008/10/29 8,700 8,700 8,000 8,300 17,360
2008/10/28 9,000 9,010 8,000 8,000 23,730
2008/10/27 9,000 9,160 8,960 9,000 11,070
2008/10/24 9,410 9,410 9,060 9,060 2,570
2008/10/23 8,950 9,340 8,810 9,340 3,060
2008/10/22 9,500 9,550 9,320 9,380 1,980
2008/10/21 9,670 9,800 9,660 9,720 2,210
2008/10/20 9,160 9,400 9,150 9,390 1,420
2008/10/17 9,260 9,400 8,890 9,190 3,620
2008/10/16 8,800 9,100 8,800 9,060 9,740
2008/10/15 9,750 9,830 9,550 9,750 9,710
2008/10/14 9,650 9,650 9,650 9,650 2,410
2008/10/10 8,430 8,800 8,320 8,650 8,870
2008/10/09 9,260 9,500 9,180 9,230 7,190
2008/10/08 9,850 9,900 9,280 9,340 5,800
2008/10/07 10,000 10,340 9,940 10,250 8,640
2008/10/06 10,730 10,750 10,450 10,570 2,770
2008/10/03 11,080 11,280 11,020 11,030 700
2008/10/02 11,510 11,510 11,260 11,280 1,030
2008/10/01 11,620 11,620 11,420 11,480 1,870
2008/09/30 11,390 11,450 11,250 11,420 1,650
2008/09/29 12,000 12,130 11,780 11,850 2,450
2008/09/26 12,160 12,160 11,880 11,960 810
2008/09/25 12,090 12,190 11,890 12,190 840
2008/09/24 12,010 12,190 11,850 12,190 920
2008/09/22 12,310 12,310 12,010 12,010 1,310
2008/09/19 11,820 11,850 11,770 11,850 1,030
2008/09/18 11,400 11,510 11,310 11,450 1,370
2008/09/17 11,800 11,870 11,700 11,710 1,840
2008/09/16 11,710 11,710 11,500 11,660 3,500
2008/09/12 12,360 12,360 12,200 12,240 310
2008/09/11 12,300 12,300 12,150 12,240 550
2008/09/10 12,230 12,500 12,180 12,500 490
2008/09/09 12,600 12,600 12,310 12,340 570
2008/09/08 12,500 12,640 12,480 12,610 1,360
2008/09/05 12,260 12,290 12,010 12,150 1,970
2008/09/04 12,580 12,580 12,460 12,460 1,010
2008/09/03 12,730 12,730 12,700 12,700 2,340
2008/09/02 12,700 12,920 12,480 12,480 670
2008/09/01 12,890 12,890 12,780 12,780 110
2008/08/29 12,820 13,000 12,820 12,990 960
2008/08/28 12,850 12,850 12,650 12,670 70
2008/08/27 12,660 12,670 12,660 12,670 50
2008/08/26 12,750 12,800 12,630 12,640 150
2008/08/25 12,930 12,940 12,820 12,820 410
2008/08/22 12,800 12,800 12,500 12,550 1,130
2008/08/21 13,030 13,030 12,750 12,750 2,110
2008/08/20 12,810 13,030 12,810 12,870 470
2008/08/19 12,980 13,080 12,850 12,990 1,430
2008/08/18 13,010 13,130 12,970 13,130 90
2008/08/15 13,060 13,140 12,970 13,020 530
2008/08/14 12,900 13,100 12,900 13,060 290
2008/08/13 13,280 13,280 12,950 13,090 640
2008/08/12 13,400 13,400 13,240 13,310 140
2008/08/11 13,340 13,420 13,190 13,370 1,260
2008/08/08 12,990 13,150 12,940 13,150 380
2008/08/07 13,160 13,160 13,000 13,000 150
2008/08/06 13,170 13,250 13,070 13,160 790
2008/08/05 13,070 13,170 12,920 12,970 1,470
2008/08/04 13,150 13,190 13,150 13,190 40
2008/08/01 13,400 13,400 13,150 13,150 1,140
2008/07/31 13,580 13,580 13,440 13,520 330
2008/07/30 13,310 13,460 13,310 13,440 810
2008/07/29 13,370 13,370 13,100 13,220 230
2008/07/28 13,580 13,580 13,450 13,470 210
2008/07/25 13,340 13,500 13,340 13,450 2,070
2008/07/24 13,490 13,540 13,450 13,540 840
2008/07/23 13,300 13,400 13,160 13,200 3,200
2008/07/22 13,150 13,320 13,070 13,280 1,100
2008/07/18 13,190 13,190 12,930 12,930 640
2008/07/17 13,080 13,080 12,990 12,990 500
2008/07/16 12,850 12,970 12,800 12,850 420
2008/07/15 13,020 13,150 12,840 12,880 2,430
2008/07/14 13,100 13,260 13,100 13,190 970
2008/07/11 13,200 13,280 13,050 13,170 770
2008/07/10 13,110 13,260 13,010 13,150 1,600
2008/07/09 13,340 13,420 13,200 13,290 1,370
2008/07/08 13,480 13,480 13,140 13,180 2,870
2008/07/07 13,360 13,540 13,300 13,470 970
2008/07/04 13,400 13,440 13,250 13,420 2,390
2008/07/03 13,470 13,480 13,250 13,480 1,300
2008/07/02 13,620 13,620 13,480 13,480 700
2008/07/01 13,600 13,690 13,530 13,530 1,160
2008/06/30 13,790 13,820 13,600 13,600 330
2008/06/27 13,740 13,770 13,640 13,670 1,160
2008/06/26 14,040 14,110 13,940 13,940 320
2008/06/25 13,870 14,020 13,800 14,010 2,680
2008/06/24 13,960 14,100 13,920 14,010 760
2008/06/23 13,940 14,060 13,880 14,050 930
2008/06/20 14,370 14,370 14,090 14,140 790
2008/06/19 14,320 14,490 14,220 14,230 420
2008/06/18 14,460 14,620 14,460 14,570 690
2008/06/17 14,440 14,500 14,430 14,460 250
2008/06/16 14,320 14,520 14,220 14,440 1,130
2008/06/13 14,230 14,260 13,990 14,140 980
2008/06/12 14,070 14,200 14,010 14,060 1,580
2008/06/11 14,240 14,350 14,160 14,280 390
2008/06/10 14,470 14,470 14,150 14,200 1,420
2008/06/09 14,260 14,420 14,230 14,320 750
2008/06/06 14,630 14,770 14,600 14,660 2,760
2008/06/05 14,430 14,500 14,390 14,500 550
2008/06/04 14,340 14,540 14,320 14,490 820
2008/06/03 14,260 14,410 14,250 14,270 360
2008/06/02 14,500 14,550 14,300 14,550 1,760
2008/05/30 14,300 14,460 14,300 14,450 1,990
2008/05/29 14,070 14,250 13,980 14,200 1,000
2008/05/28 14,120 14,140 13,760 13,870 1,100
2008/05/27 13,940 14,020 13,920 14,020 150
2008/05/26 14,010 14,050 13,810 13,860 990
2008/05/23 14,170 14,300 14,120 14,210 760
2008/05/22 13,850 14,120 13,800 14,120 1,150
2008/05/21 14,190 14,190 14,010 14,050 1,320
2008/05/20 14,390 14,400 14,280 14,320 740
2008/05/19 14,490 14,490 14,380 14,400 410
2008/05/16 14,380 14,500 14,330 14,330 690
2008/05/15 14,270 14,450 14,270 14,330 1,480
2008/05/14 14,160 14,230 14,010 14,230 800
2008/05/13 13,890 14,070 13,850 14,050 540
2008/05/12 13,660 13,780 13,650 13,780 790
2008/05/09 14,000 14,000 13,800 13,800 950
2008/05/08 14,150 14,300 14,000 14,060 1,090
2008/05/07 14,250 14,350 14,160 14,180 1,930
2008/05/02 14,160 14,170 14,070 14,150 630
2008/05/01 13,940 14,000 13,850 13,900 680
2008/04/30 13,980 14,090 13,810 14,090 1,730
2008/04/28 14,160 14,200 13,920 13,920 5,720
2008/04/25 13,750 14,000 13,750 13,960 1,710
2008/04/24 13,680 13,790 13,650 13,740 5,470
2008/04/23 13,580 13,850 13,580 13,800 550
2008/04/22 13,720 13,770 13,630 13,630 420
2008/04/21 13,960 13,960 13,720 13,770 1,090
2008/04/18 13,510 13,610 13,460 13,460 780
2008/04/17 13,610 13,610 13,460 13,470 1,230
2008/04/16 13,170 13,330 13,170 13,270 5,510
2008/04/15 13,050 13,190 13,050 13,190 160
2008/04/14 13,090 13,180 12,980 13,110 1,210
2008/04/11 13,170 13,460 13,170 13,370 1,140
2008/04/10 13,170 13,170 13,020 13,100 390
2008/04/09 13,410 13,410 13,150 13,200 590
2008/04/08 13,450 13,520 13,380 13,430 290
2008/04/07 13,410 13,640 13,350 13,620 810
2008/04/04 13,410 13,410 13,410 13,410 140
2008/04/03 13,260 13,520 13,260 13,520 1,560
2008/04/02 13,210 13,390 13,190 13,250 4,290
2008/04/01 12,780 12,850 12,540 12,780 740
2008/03/31 12,770 12,770 12,650 12,650 310
2008/03/28 12,670 13,000 12,670 12,970 1,450
2008/03/27 12,680 12,750 12,660 12,740 910
2008/03/26 12,740 12,870 12,680 12,870 850
2008/03/25 12,800 12,830 12,680 12,750 610
2008/03/24 12,580 12,620 12,580 12,600 280
2008/03/21 12,400 12,580 12,360 12,580 860
2008/03/19 12,590 12,590 12,210 12,400 1,160
2008/03/18 11,900 12,170 11,900 12,080 760
2008/03/17 12,080 12,100 11,830 11,880 1,490
2008/03/14 12,650 12,690 12,300 12,380 1,450
2008/03/13 12,870 13,000 12,580 13,000 1,300
2008/03/12 13,230 13,250 12,920 12,920 1,850
2008/03/11 12,400 12,750 12,400 12,750 2,360
2008/03/10 12,780 12,870 12,650 12,730 1,140
2008/03/07 12,980 12,980 12,850 12,970 3,090
2008/03/06 13,080 13,320 13,080 13,260 590
2008/03/05 13,160 13,160 13,000 13,000 600
2008/03/04 13,250 13,250 12,990 13,040 1,440
2008/03/03 13,170 13,310 13,120 13,130 2,670
2008/02/29 13,700 13,770 13,600 13,730 1,110
2008/02/28 13,920 14,090 13,890 13,960 610
2008/02/27 14,170 14,180 14,010 14,010 430
2008/02/26 14,140 14,140 13,830 13,930 640
2008/02/25 13,660 14,000 13,660 13,940 1,540
2008/02/22 13,630 13,630 13,420 13,620 670
2008/02/21 13,510 13,850 13,510 13,730 1,660
2008/02/20 13,700 13,770 13,450 13,450 2,490
2008/02/19 13,840 13,920 13,800 13,860 390
2008/02/18 13,660 13,920 13,660 13,800 1,020
2008/02/15 13,400 13,740 13,400 13,550 2,220
2008/02/14 13,400 13,650 13,400 13,650 3,440
2008/02/13 13,390 13,400 13,120 13,120 350
2008/02/12 13,060 13,180 13,060 13,150 210
2008/02/08 13,260 13,350 13,120 13,150 340
2008/02/07 13,210 13,350 13,100 13,250 2,240
2008/02/06 13,420 13,550 13,220 13,220 1,520
2008/02/05 13,830 13,870 13,800 13,820 250
2008/02/04 13,730 13,980 13,730 13,870 580
2008/02/01 13,750 13,780 13,510 13,560 650
2008/01/31 13,230 13,650 13,230 13,650 1,790
2008/01/30 13,650 13,650 13,370 13,370 600
2008/01/29 13,610 13,610 13,410 13,520 1,410
2008/01/28 13,580 13,580 13,210 13,210 1,460
2008/01/25 13,510 13,790 13,360 13,790 2,970
2008/01/24 13,200 13,290 13,050 13,050 800
2008/01/23 13,140 13,390 12,760 13,000 3,370
2008/01/22 12,990 13,120 12,760 12,760 2,090
2008/01/21 13,790 13,790 13,420 13,420 970
2008/01/18 13,550 14,000 13,500 14,000 2,450
2008/01/17 13,810 13,900 13,630 13,890 910
2008/01/16 13,800 13,920 13,630 13,700 3,060
2008/01/15 14,200 14,240 14,090 14,090 810
2008/01/11 14,600 14,600 14,250 14,250 1,250
2008/01/10 14,550 14,680 14,460 14,560 3,530
2008/01/09 14,260 14,670 14,260 14,640 4,590
2008/01/08 14,590 14,700 14,580 14,700 2,890
2008/01/07 14,800 14,870 14,690 14,780 1,930
2008/01/04 14,900 15,280 14,880 15,250 1,150

このページの先頭へ