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
2010/12/30 10,340 10,360 10,240 10,270 1,870
2010/12/29 10,320 10,380 10,320 10,370 620
2010/12/28 10,360 10,360 10,340 10,350 270
2010/12/27 10,330 10,410 10,330 10,390 1,610
2010/12/24 10,290 10,330 10,290 10,310 650
2010/12/22 10,400 10,430 10,360 10,360 660
2010/12/21 10,300 10,400 10,300 10,400 1,360
2010/12/20 10,330 10,330 10,220 10,270 920
2010/12/17 10,370 10,370 10,320 10,320 2,720
2010/12/16 10,320 10,370 10,310 10,370 700
2010/12/15 10,360 10,360 10,340 10,360 470
2010/12/14 10,290 10,340 10,290 10,330 3,380
2010/12/13 10,250 10,320 10,240 10,320 320
2010/12/10 10,250 10,250 10,250 10,250 730
2010/12/09 10,300 10,330 10,270 10,300 1,070
2010/12/08 10,230 10,280 10,230 10,260 1,360
2010/12/07 10,180 10,180 10,120 10,170 680
2010/12/06 10,200 10,210 10,170 10,180 900
2010/12/03 10,300 10,300 10,200 10,200 780
2010/12/02 10,210 10,210 10,180 10,190 1,130
2010/12/01 9,980 9,990 9,960 9,980 4,630
2010/11/30 10,110 10,120 9,980 9,990 710
2010/11/29 10,100 10,160 10,100 10,150 690
2010/11/26 10,120 10,140 10,080 10,080 320
2010/11/25 10,140 10,140 10,080 10,120 890
2010/11/24 9,950 10,080 9,940 10,070 1,180
2010/11/22 10,160 10,180 10,130 10,160 1,040
2010/11/19 10,150 10,150 10,040 10,050 1,380
2010/11/18 9,890 10,030 9,890 10,030 1,550
2010/11/17 9,750 9,840 9,750 9,840 470
2010/11/16 9,910 9,950 9,690 9,790 660
2010/11/15 9,820 9,850 9,750 9,850 460
2010/11/12 9,850 9,890 9,760 9,760 1,430
2010/11/11 9,920 9,920 9,870 9,900 480
2010/11/10 9,770 9,870 9,770 9,870 1,710
2010/11/09 9,710 9,740 9,690 9,730 4,030
2010/11/08 9,710 9,770 9,710 9,750 1,860
2010/11/05 9,550 9,700 9,550 9,650 5,540
2010/11/04 9,330 9,400 9,330 9,360 1,270
2010/11/02 9,160 9,200 9,160 9,180 2,490
2010/11/01 9,210 9,270 9,170 9,170 2,200
2010/10/29 9,350 9,360 9,220 9,230 9,780
2010/10/28 9,390 9,430 9,390 9,410 1,000
2010/10/27 9,450 9,450 9,400 9,430 470
2010/10/26 9,420 9,430 9,420 9,420 150
2010/10/25 9,460 9,480 9,460 9,460 210
2010/10/22 9,430 9,450 9,430 9,450 290
2010/10/21 9,470 9,470 9,400 9,400 890
2010/10/20 9,450 9,450 9,360 9,430 1,300
2010/10/19 9,510 9,620 9,510 9,580 550
2010/10/18 9,570 9,600 9,530 9,530 190
2010/10/15 9,600 9,600 9,520 9,530 1,300
2010/10/14 9,570 9,630 9,560 9,630 3,830
2010/10/13 9,450 9,540 9,430 9,430 520
2010/10/12 9,670 9,670 9,420 9,420 1,490
2010/10/08 9,690 9,690 9,620 9,620 1,110
2010/10/07 9,700 9,730 9,700 9,700 1,610
2010/10/06 9,610 9,720 9,610 9,700 1,810
2010/10/05 9,390 9,540 9,390 9,500 440
2010/10/04 9,460 9,530 9,400 9,430 350
2010/10/01 9,520 9,520 9,410 9,470 270
2010/09/30 9,600 9,600 9,440 9,440 1,600
2010/09/29 9,520 9,620 9,520 9,590 2,220
2010/09/28 9,580 9,590 9,550 9,570 410
2010/09/27 9,530 9,590 9,530 9,570 950
2010/09/24 9,500 9,620 9,440 9,490 4,930
2010/09/22 9,590 9,780 9,540 9,770 6,260
2010/09/21 9,690 9,690 9,590 9,620 19,970
2010/09/17 9,600 9,630 9,530 9,610 3,750
2010/09/16 9,600 9,600 9,460 9,480 1,260
2010/09/15 9,240 9,570 9,220 9,480 1,570
2010/09/14 9,290 9,300 9,240 9,300 810
2010/09/13 9,330 9,360 9,300 9,300 630
2010/09/10 9,130 9,270 9,130 9,240 710
2010/09/09 9,180 9,200 9,070 9,110 4,940
2010/09/08 9,180 9,180 9,100 9,110 460
2010/09/07 9,260 9,340 9,240 9,330 470
2010/09/06 9,270 9,400 9,270 9,400 580
2010/09/03 9,250 9,260 9,100 9,250 730
2010/09/02 9,260 9,260 9,200 9,200 830
2010/09/01 9,020 9,150 9,020 9,150 580
2010/08/31 9,100 9,220 9,050 9,050 1,270
2010/08/30 9,370 9,480 9,250 9,300 1,250
2010/08/27 9,060 9,200 9,060 9,200 910
2010/08/26 9,130 9,170 9,010 9,130 1,370
2010/08/25 8,910 9,120 8,910 8,990 3,890
2010/08/24 9,040 9,190 9,000 9,060 2,010
2010/08/23 9,200 9,280 9,190 9,190 480
2010/08/20 9,300 9,330 9,210 9,280 540
2010/08/19 9,260 9,460 9,260 9,370 370
2010/08/18 9,330 9,330 9,210 9,250 220
2010/08/17 9,110 9,260 9,110 9,190 300
2010/08/16 9,230 9,260 9,120 9,200 900
2010/08/13 9,240 9,310 9,190 9,270 840
2010/08/12 9,160 9,280 9,100 9,190 2,920
2010/08/11 9,430 9,430 9,310 9,350 1,700
2010/08/10 9,620 9,640 9,490 9,520 920
2010/08/09 9,520 9,590 9,500 9,510 640
2010/08/06 9,570 9,650 9,550 9,630 320
2010/08/05 9,690 9,690 9,570 9,640 920
2010/08/04 9,760 9,760 9,600 9,600 1,090
2010/08/03 9,860 9,870 9,670 9,820 1,920
2010/08/02 9,670 9,800 9,610 9,710 1,300
2010/07/30 9,820 9,820 9,650 9,660 230
2010/07/29 9,850 9,860 9,810 9,810 210
2010/07/28 9,760 9,890 9,760 9,870 1,080
2010/07/27 9,690 9,690 9,630 9,660 360
2010/07/26 9,680 9,740 9,630 9,630 330
2010/07/23 9,680 9,680 9,530 9,540 730
2010/07/22 9,470 9,470 9,390 9,410 810
2010/07/21 9,610 9,610 9,410 9,540 1,130
2010/07/20 9,380 9,550 9,380 9,490 860
2010/07/16 9,760 9,770 9,520 9,550 2,050
2010/07/15 9,880 9,880 9,810 9,810 1,060
2010/07/14 9,870 9,930 9,870 9,900 1,030
2010/07/13 9,750 9,750 9,660 9,740 390
2010/07/12 9,730 9,740 9,690 9,690 290
2010/07/09 9,710 9,720 9,650 9,720 1,040
2010/07/08 9,680 9,680 9,620 9,650 1,330
2010/07/07 9,430 9,440 9,340 9,380 770
2010/07/06 9,310 9,460 9,220 9,460 2,330
2010/07/05 9,390 9,430 9,360 9,420 760
2010/07/02 9,380 9,440 9,300 9,350 3,540
2010/07/01 9,400 9,430 9,270 9,330 4,510
2010/06/30 9,520 9,540 9,470 9,540 4,040
2010/06/29 9,860 9,900 9,700 9,700 1,900
2010/06/28 9,900 9,900 9,810 9,840 1,050
2010/06/25 9,910 9,920 9,830 9,880 3,460
2010/06/24 10,020 10,100 10,020 10,060 700
2010/06/23 10,100 10,100 10,050 10,060 2,170
2010/06/22 10,250 10,300 10,240 10,240 1,290
2010/06/21 10,240 10,370 10,240 10,350 3,990
2010/06/18 10,150 10,150 10,100 10,100 1,670
2010/06/17 10,160 10,190 10,120 10,130 1,510
2010/06/16 10,180 10,230 10,170 10,190 1,430
2010/06/15 9,990 10,050 9,980 10,020 590
2010/06/14 9,900 10,020 9,900 10,000 1,600
2010/06/11 9,880 9,900 9,840 9,850 1,520
2010/06/10 9,650 9,700 9,610 9,700 1,760
2010/06/09 9,650 9,650 9,520 9,590 6,020
2010/06/08 9,620 9,720 9,590 9,700 2,010
2010/06/07 9,740 9,800 9,650 9,690 8,720
2010/06/04 10,060 10,120 10,030 10,040 5,030
2010/06/03 9,980 10,060 9,930 10,050 5,560
2010/06/02 9,770 9,900 9,710 9,760 2,090
2010/06/01 9,910 9,910 9,810 9,860 1,800
2010/05/31 9,940 10,000 9,890 9,940 1,710
2010/05/28 9,960 9,980 9,860 9,960 5,050
2010/05/27 9,700 9,800 9,580 9,800 5,660
2010/05/26 9,710 9,820 9,640 9,700 2,340
2010/05/25 9,840 9,880 9,570 9,630 8,170
2010/05/24 9,980 9,990 9,850 9,910 3,490
2010/05/21 9,860 10,000 9,790 9,940 10,430
2010/05/20 10,250 10,290 10,150 10,160 4,240
2010/05/19 10,250 10,310 10,180 10,300 3,770
2010/05/18 10,380 10,480 10,350 10,350 5,130
2010/05/17 10,490 10,490 10,290 10,390 6,400
2010/05/14 10,630 10,700 10,510 10,610 1,240
2010/05/13 10,690 10,780 10,680 10,760 2,040
2010/05/12 10,680 10,680 10,490 10,560 2,790
2010/05/11 10,820 10,830 10,550 10,590 6,310
2010/05/10 10,600 10,790 10,540 10,680 3,250
2010/05/07 10,350 10,580 10,350 10,510 9,060
2010/05/06 10,880 10,880 10,770 10,850 5,190
2010/04/30 11,180 11,280 11,180 11,180 2,320
2010/04/28 11,040 11,180 11,010 11,080 5,440
2010/04/27 11,270 11,330 11,230 11,320 2,260
2010/04/26 11,160 11,290 11,160 11,290 2,160
2010/04/23 11,080 11,090 11,010 11,050 2,760
2010/04/22 11,130 11,130 11,010 11,100 3,640
2010/04/21 11,140 11,220 11,140 11,200 1,780
2010/04/20 11,110 11,130 11,020 11,020 1,880
2010/04/19 11,040 11,100 10,940 11,050 7,370
2010/04/16 11,380 11,380 11,220 11,220 2,340
2010/04/15 11,440 11,440 11,390 11,400 1,160
2010/04/14 11,380 11,380 11,280 11,320 1,280
2010/04/13 11,400 11,400 11,220 11,270 5,530
2010/04/12 11,360 11,480 11,360 11,390 9,370
2010/04/09 11,310 11,430 11,290 11,330 1,170
2010/04/08 11,350 11,350 10,560 11,310 2,370
2010/04/07 11,390 11,460 11,380 11,380 12,380
2010/04/06 11,470 11,470 11,340 11,390 1,350
2010/04/05 11,480 11,500 11,440 11,470 1,040
2010/04/02 11,430 11,450 11,350 11,440 2,070
2010/04/01 11,240 11,400 11,240 11,360 4,960
2010/03/31 11,210 11,290 11,210 11,230 2,160
2010/03/30 11,140 11,230 11,110 11,230 8,760
2010/03/29 10,960 11,110 10,960 11,110 2,650
2010/03/26 10,930 11,070 10,930 11,040 5,620
2010/03/25 10,900 10,900 10,850 10,860 1,320
2010/03/24 10,860 10,930 10,810 10,840 2,000
2010/03/23 10,840 10,870 10,820 10,820 3,430
2010/03/19 10,900 10,900 10,840 10,860 890
2010/03/18 10,910 10,910 10,780 10,780 1,760
2010/03/17 10,840 10,900 10,820 10,880 4,910
2010/03/16 10,770 10,810 10,770 10,770 1,010
2010/03/15 10,850 10,890 10,770 10,810 3,200
2010/03/12 10,780 10,820 10,750 10,790 2,660
2010/03/11 10,670 10,740 10,650 10,710 1,850
2010/03/10 10,620 10,640 10,620 10,620 560
2010/03/09 10,620 10,660 10,610 10,620 3,220
2010/03/08 10,590 10,650 10,590 10,650 5,680
2010/03/05 10,330 10,450 10,330 10,450 1,740
2010/03/04 10,420 10,420 10,200 10,230 1,140
2010/03/03 10,260 10,350 10,260 10,310 1,300
2010/03/02 10,290 10,310 10,230 10,280 10,010
2010/03/01 10,220 10,300 10,220 10,240 3,330
2010/02/26 10,210 10,240 10,190 10,210 610
2010/02/25 10,320 10,330 10,180 10,210 2,440
2010/02/24 10,250 10,290 10,210 10,270 2,590
2010/02/23 10,450 10,450 10,380 10,430 480
2010/02/22 10,400 10,520 10,400 10,440 1,460
2010/02/19 10,430 10,470 10,210 10,240 1,830
2010/02/18 10,410 10,420 10,390 10,390 490
2010/02/17 10,290 10,380 10,270 10,380 5,140
2010/02/16 10,140 10,180 10,140 10,140 600
2010/02/15 10,190 10,220 10,110 10,130 670
2010/02/12 10,180 10,200 10,140 10,190 1,630
2010/02/10 10,180 10,210 10,060 10,080 44,430
2010/02/09 10,060 10,180 10,010 10,180 3,830
2010/02/08 10,130 10,250 10,090 10,090 1,960
2010/02/05 10,190 10,240 10,100 10,220 5,440
2010/02/04 10,530 10,540 10,420 10,460 930
2010/02/03 10,530 10,530 10,480 10,530 810
2010/02/02 10,400 10,480 10,400 10,470 2,050
2010/02/01 10,270 10,310 10,220 10,300 1,720
2010/01/29 10,310 10,420 10,290 10,290 3,200
2010/01/28 10,400 10,550 10,370 10,500 2,140
2010/01/27 10,420 10,440 10,340 10,350 5,550
2010/01/26 10,550 10,620 10,420 10,420 5,240
2010/01/25 10,400 10,580 10,400 10,560 3,320
2010/01/22 10,660 10,730 10,590 10,660 3,220
2010/01/21 10,740 10,920 10,700 10,920 1,780
2010/01/20 10,890 10,920 10,760 10,790 5,110
2010/01/19 10,910 10,930 10,790 10,790 2,090
2010/01/18 10,890 10,930 10,830 10,850 1,890
2010/01/15 10,950 11,010 10,950 11,010 2,450
2010/01/14 10,830 10,950 10,760 10,950 4,050
2010/01/13 10,830 10,900 10,780 10,800 2,850
2010/01/12 10,840 10,930 10,820 10,930 3,910
2010/01/08 10,780 10,870 10,670 10,810 2,160
2010/01/07 10,770 10,800 10,720 10,720 2,530
2010/01/06 10,790 10,840 10,730 10,780 5,430
2010/01/05 10,750 10,810 10,700 10,710 12,010
2010/01/04 10,690 10,690 10,560 10,660 820

このページの先頭へ