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
2009/12/30 10,700 10,700 10,530 10,550 1,500
2009/12/29 10,640 10,680 10,620 10,630 1,320
2009/12/28 10,550 10,680 10,550 10,660 3,940
2009/12/25 10,560 10,590 10,470 10,530 1,690
2009/12/24 10,410 10,590 10,410 10,560 9,600
2009/12/22 10,250 10,360 10,250 10,360 3,080
2009/12/21 10,160 10,250 10,160 10,230 720
2009/12/18 10,100 10,180 10,070 10,160 1,520
2009/12/17 10,220 10,260 10,170 10,210 16,330
2009/12/16 10,190 10,230 10,090 10,190 7,970
2009/12/15 10,090 10,110 10,070 10,090 630
2009/12/14 10,100 10,130 9,940 10,100 1,110
2009/12/11 9,880 10,120 9,880 9,990 2,660
2009/12/10 9,950 10,060 9,850 9,850 2,290
2009/12/09 9,980 10,040 9,960 10,000 5,380
2009/12/08 10,100 10,150 9,500 9,500 8,580
2009/12/07 10,160 10,220 10,110 10,190 2,410
2009/12/04 10,050 10,050 9,940 10,050 2,530
2009/12/03 9,750 10,000 9,750 10,000 7,320
2009/12/02 9,550 9,650 9,540 9,620 1,090
2009/12/01 9,280 9,560 9,230 9,560 3,250
2009/11/30 9,230 9,380 9,230 9,250 4,430
2009/11/27 9,250 9,450 9,090 9,090 8,490
2009/11/26 9,410 9,490 9,400 9,400 4,990
2009/11/25 9,380 9,500 9,380 9,450 6,100
2009/11/24 9,560 9,600 9,450 9,480 3,900
2009/11/20 9,500 9,560 9,480 9,550 5,890
2009/11/19 9,740 9,740 9,560 9,610 1,800
2009/11/18 9,800 9,830 9,700 9,720 1,060
2009/11/17 9,920 9,920 9,700 9,780 3,950
2009/11/16 9,850 9,870 9,800 9,840 330
2009/11/13 9,870 9,870 9,800 9,840 1,280
2009/11/12 9,980 9,990 9,880 9,880 630
2009/11/11 9,980 10,010 9,930 9,930 170
2009/11/10 9,970 10,010 9,930 9,940 1,180
2009/11/09 9,830 9,890 9,800 9,870 830
2009/11/06 9,910 9,920 9,850 9,870 760
2009/11/05 9,840 9,890 9,760 9,790 2,020
2009/11/04 9,850 9,890 9,830 9,880 830
2009/11/02 9,850 9,890 9,710 9,890 2,260
2009/10/30 10,110 10,110 10,050 10,050 2,110
2009/10/29 9,960 9,990 9,920 9,950 2,620
2009/10/28 10,210 10,260 10,150 10,150 1,620
2009/10/27 10,300 10,340 10,270 10,290 680
2009/10/26 10,340 10,460 10,310 10,420 1,320
2009/10/23 10,380 10,430 10,340 10,340 1,270
2009/10/22 10,330 10,340 10,250 10,290 580
2009/10/21 10,370 10,410 10,370 10,410 770
2009/10/20 10,400 10,450 10,380 10,380 1,230
2009/10/19 10,160 10,310 10,160 10,310 1,280
2009/10/16 10,310 10,360 10,280 10,310 2,220
2009/10/15 10,270 10,330 10,230 10,290 860
2009/10/14 10,170 10,170 10,030 10,130 1,100
2009/10/13 10,100 10,190 10,100 10,190 700
2009/10/09 9,900 10,070 9,900 10,070 1,370
2009/10/08 9,880 9,920 9,830 9,900 1,250
2009/10/07 9,830 9,880 9,830 9,860 280
2009/10/06 9,830 9,830 9,700 9,760 1,160
2009/10/05 9,730 9,830 9,730 9,750 830
2009/10/02 9,910 9,910 9,790 9,810 3,470
2009/10/01 10,110 10,140 10,020 10,040 1,440
2009/09/30 10,100 10,210 10,100 10,130 660
2009/09/29 10,130 10,190 10,130 10,160 1,090
2009/09/28 10,200 10,200 10,040 10,080 2,800
2009/09/25 10,520 10,520 10,300 10,330 1,980
2009/09/24 10,380 10,550 10,380 10,520 2,290
2009/09/18 10,380 10,390 10,350 10,390 450
2009/09/17 10,440 10,440 10,370 10,420 400
2009/09/16 10,280 10,410 10,270 10,290 540
2009/09/15 10,290 10,290 10,210 10,210 480
2009/09/14 10,360 10,360 10,200 10,210 1,450
2009/09/11 10,590 10,590 10,450 10,470 970
2009/09/10 10,410 10,520 10,380 10,500 1,790
2009/09/09 10,370 10,430 10,240 10,280 1,050
2009/09/08 10,360 10,360 10,330 10,330 70
2009/09/07 10,320 10,340 10,300 10,340 560
2009/09/04 10,260 10,270 10,150 10,200 1,390
2009/09/03 10,210 10,280 10,180 10,220 10,320
2009/09/02 10,280 10,340 10,260 10,310 3,620
2009/09/01 10,470 10,600 10,470 10,570 3,060
2009/08/31 10,650 10,800 10,540 10,550 1,470
2009/08/28 10,680 10,680 10,540 10,590 1,200
2009/08/27 10,610 10,640 10,470 10,530 1,030
2009/08/26 10,650 10,720 10,630 10,720 830
2009/08/25 10,650 10,670 10,560 10,650 690
2009/08/24 10,700 10,700 10,580 10,630 2,480
2009/08/21 10,540 10,540 10,350 10,430 480
2009/08/20 10,340 10,550 10,330 10,550 780
2009/08/19 10,420 10,500 10,360 10,370 3,210
2009/08/18 10,230 10,350 10,230 10,300 1,870
2009/08/17 10,450 10,500 10,330 10,350 3,960
2009/08/14 10,620 10,650 10,610 10,630 2,040
2009/08/13 10,600 10,600 10,560 10,600 680
2009/08/12 10,580 10,580 10,460 10,510 1,900
2009/08/11 10,600 10,630 10,560 10,630 1,970
2009/08/10 10,650 10,700 10,610 10,650 1,480
2009/08/07 10,590 10,590 10,410 10,460 4,530
2009/08/06 10,370 10,580 10,370 10,450 3,640
2009/08/05 10,460 10,500 10,370 10,370 520
2009/08/04 10,570 10,610 10,470 10,470 710
2009/08/03 10,520 10,530 10,400 10,510 880
2009/07/31 10,310 10,470 10,310 10,470 2,490
2009/07/30 10,130 10,230 10,120 10,230 680
2009/07/29 10,090 10,250 10,040 10,090 2,750
2009/07/28 10,120 10,190 10,100 10,100 620
2009/07/27 10,020 10,290 10,010 10,240 7,170
2009/07/24 10,070 10,070 9,930 9,940 1,210
2009/07/23 9,850 9,900 9,760 9,800 1,430
2009/07/22 9,810 9,860 9,780 9,850 930
2009/07/21 9,680 9,790 9,680 9,790 880
2009/07/17 9,540 9,640 9,510 9,590 410
2009/07/16 9,680 9,680 9,540 9,540 1,060
2009/07/15 9,540 9,540 9,410 9,450 2,690
2009/07/14 9,410 9,450 9,360 9,380 860
2009/07/13 9,450 9,490 9,240 9,250 1,210
2009/07/10 9,520 9,540 9,430 9,430 1,070
2009/07/09 9,500 9,530 9,460 9,460 1,840
2009/07/08 9,610 9,650 9,550 9,550 2,720
2009/07/07 9,830 9,830 9,770 9,780 1,010
2009/07/06 9,820 9,890 9,790 9,790 2,610
2009/07/03 9,880 9,930 9,820 9,920 4,180
2009/07/02 10,100 10,110 10,020 10,030 950
2009/07/01 10,010 10,200 10,010 10,110 2,210
2009/06/30 10,180 10,180 10,100 10,130 5,440
2009/06/29 10,090 10,090 9,930 9,930 1,320
2009/06/26 10,060 10,060 10,000 10,040 1,520
2009/06/25 9,880 10,010 9,810 9,990 2,580
2009/06/24 9,830 9,830 9,780 9,800 1,800
2009/06/23 9,900 9,940 9,740 9,780 4,490
2009/06/22 10,000 10,040 9,930 10,020 2,030
2009/06/19 9,980 10,010 9,920 9,970 810
2009/06/18 9,990 9,990 9,860 9,880 6,950
2009/06/17 9,920 10,040 9,910 10,030 1,580
2009/06/16 10,110 10,110 9,950 9,970 8,520
2009/06/15 10,300 10,300 10,200 10,240 2,660
2009/06/12 10,210 10,290 10,190 10,290 1,770
2009/06/11 10,130 10,180 10,120 10,150 1,760
2009/06/10 10,000 10,140 9,960 10,130 1,810
2009/06/09 10,000 10,040 9,900 9,940 2,220
2009/06/08 9,950 10,040 9,950 10,000 2,360
2009/06/05 9,900 9,900 9,850 9,890 740
2009/06/04 9,810 9,900 9,760 9,830 5,170
2009/06/03 9,870 9,880 9,830 9,840 2,180
2009/06/02 9,940 9,940 9,810 9,810 6,000
2009/06/01 9,590 9,770 9,590 9,740 1,950
2009/05/29 9,650 9,650 9,520 9,570 2,070
2009/05/28 9,420 9,570 9,420 9,570 2,340
2009/05/27 9,490 9,600 9,490 9,520 8,270
2009/05/26 9,380 9,420 9,290 9,370 3,190
2009/05/25 9,330 9,450 9,330 9,380 2,030
2009/05/22 9,200 9,300 9,200 9,280 1,030
2009/05/21 9,310 9,330 9,250 9,320 2,300
2009/05/20 9,400 9,450 9,380 9,400 800
2009/05/19 9,420 9,420 9,340 9,370 1,710
2009/05/18 9,190 9,230 9,070 9,130 1,770
2009/05/15 9,250 9,300 9,220 9,280 4,290
2009/05/14 9,280 9,280 9,150 9,190 1,590
2009/05/13 9,420 9,480 9,400 9,410 770
2009/05/12 9,400 9,450 9,400 9,430 1,560
2009/05/11 9,590 9,700 9,420 9,490 4,770
2009/05/08 9,490 9,580 9,410 9,580 10,450
2009/05/07 9,440 9,440 9,300 9,410 11,830
2009/05/01 8,860 9,000 8,800 8,940 2,540
2009/04/30 8,780 8,880 8,780 8,830 1,650
2009/04/28 8,740 8,850 8,610 8,620 1,200
2009/04/27 8,870 8,890 8,750 8,750 320
2009/04/24 8,890 8,910 8,790 8,800 740
2009/04/23 8,810 8,900 8,730 8,900 890
2009/04/22 8,880 8,880 8,760 8,760 530
2009/04/21 8,690 8,800 8,690 8,790 2,760
2009/04/20 8,950 8,970 8,880 8,960 1,120
2009/04/17 8,950 8,960 8,860 8,910 2,010
2009/04/16 8,930 9,080 8,770 8,770 2,560
2009/04/15 8,860 8,860 8,780 8,850 1,370
2009/04/14 9,000 9,000 8,830 8,910 2,310
2009/04/13 8,950 9,060 8,830 8,970 3,020
2009/04/10 9,020 9,090 8,880 8,930 5,340
2009/04/09 8,610 8,980 8,610 8,980 14,350
2009/04/08 8,710 8,720 8,590 8,640 3,150
2009/04/07 8,870 8,900 8,780 8,860 4,450
2009/04/06 8,990 8,990 8,770 8,770 5,530
2009/04/03 8,880 8,950 8,700 8,720 14,380
2009/04/02 8,620 8,770 8,580 8,740 7,800
2009/04/01 8,290 8,450 8,190 8,450 2,790
2009/03/31 8,160 8,420 8,160 8,200 7,970
2009/03/30 8,630 8,700 8,360 8,360 2,210
2009/03/27 8,750 8,870 8,640 8,640 17,680
2009/03/26 8,430 8,610 8,420 8,560 4,200
2009/03/25 8,400 8,500 8,340 8,420 5,710
2009/03/24 8,280 8,450 8,270 8,270 15,350
2009/03/23 7,920 8,090 7,920 8,090 9,240
2009/03/19 7,970 7,990 7,850 7,890 6,860
2009/03/18 7,980 7,990 7,850 7,900 6,090
2009/03/17 7,810 7,880 7,770 7,830 4,530
2009/03/16 7,710 7,820 7,710 7,780 1,950
2009/03/13 7,500 7,640 7,500 7,620 2,690
2009/03/12 7,460 7,460 7,300 7,320 760
2009/03/11 7,450 7,490 7,380 7,480 2,530
2009/03/10 7,190 7,230 7,150 7,150 3,290
2009/03/09 7,300 7,300 7,160 7,270 2,520
2009/03/06 7,240 7,370 7,240 7,280 5,180
2009/03/05 7,540 7,650 7,500 7,500 2,640
2009/03/04 7,300 7,650 7,250 7,430 2,740
2009/03/03 7,250 7,400 7,200 7,340 1,870
2009/03/02 7,450 7,460 7,360 7,400 2,360
2009/02/27 7,510 7,660 7,510 7,600 2,180
2009/02/26 7,610 7,670 7,520 7,520 2,380
2009/02/25 7,600 7,600 7,460 7,460 4,360
2009/02/24 7,340 7,400 7,290 7,400 2,350
2009/02/23 7,440 7,580 7,360 7,450 5,980
2009/02/20 7,760 7,760 7,540 7,570 3,210
2009/02/19 7,950 7,950 7,660 7,670 9,610
2009/02/18 7,810 7,970 7,800 7,930 2,320
2009/02/17 8,090 8,110 7,950 8,110 2,240
2009/02/16 8,050 8,140 8,030 8,090 2,280
2009/02/13 8,000 8,190 7,950 8,050 3,130
2009/02/12 7,910 8,080 7,850 7,960 5,750
2009/02/10 8,240 8,290 8,150 8,150 1,160
2009/02/09 8,300 8,340 8,200 8,200 12,600
2009/02/06 8,240 8,250 8,100 8,130 3,240
2009/02/05 8,030 8,160 8,010 8,040 1,020
2009/02/04 7,950 8,160 7,930 8,160 1,430
2009/02/03 7,970 8,170 7,900 7,900 2,600
2009/02/02 7,940 8,030 7,890 7,940 1,600
2009/01/30 8,050 8,120 8,000 8,120 1,630
2009/01/29 8,300 8,360 8,200 8,280 2,460
2009/01/28 8,110 8,210 8,040 8,180 3,860
2009/01/27 7,870 8,170 7,870 8,070 4,510
2009/01/26 7,820 7,890 7,750 7,750 7,350
2009/01/23 8,050 8,050 7,880 7,880 4,260
2009/01/22 8,110 8,110 7,870 8,100 7,540
2009/01/21 7,980 8,120 7,950 8,010 6,020
2009/01/20 8,300 8,300 8,080 8,200 7,020
2009/01/19 8,390 8,440 8,310 8,330 2,920
2009/01/16 8,270 8,370 8,180 8,370 5,640
2009/01/15 8,200 8,210 8,100 8,140 10,790
2009/01/14 8,490 8,580 8,430 8,560 2,690
2009/01/13 8,530 8,620 8,440 8,440 5,920
2009/01/09 8,960 9,060 8,860 9,040 1,890
2009/01/08 9,150 9,150 8,970 8,990 4,900
2009/01/07 9,160 9,360 9,160 9,250 5,000
2009/01/06 9,170 9,210 9,090 9,090 2,110
2009/01/05 9,230 9,230 9,070 9,070 1,380

このページの先頭へ