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
2011/12/30 8,500 8,520 8,480 8,520 2,020
2011/12/29 8,440 8,450 8,390 8,450 5,170
2011/12/28 8,520 8,530 8,480 8,480 980
2011/12/27 8,500 8,520 8,490 8,490 310
2011/12/26 8,570 8,570 8,540 8,540 1,180
2011/12/22 8,500 8,500 8,430 8,460 1,760
2011/12/21 8,510 8,540 8,500 8,500 1,600
2011/12/20 8,390 8,410 8,370 8,400 11,660
2011/12/19 8,410 8,410 8,330 8,360 4,290
2011/12/16 8,470 8,490 8,440 8,450 2,730
2011/12/15 8,500 8,500 8,430 8,450 4,090
2011/12/14 8,570 8,590 8,540 8,590 8,710
2011/12/13 8,590 8,640 8,580 8,610 830
2011/12/12 8,710 8,720 8,700 8,720 5,520
2011/12/09 8,590 8,620 8,560 8,610 3,230
2011/12/08 8,710 8,740 8,680 8,740 1,890
2011/12/07 8,670 8,770 8,670 8,760 1,000
2011/12/06 8,720 8,720 8,620 8,630 2,420
2011/12/05 8,750 8,750 8,730 8,730 1,110
2011/12/02 8,650 8,690 8,650 8,680 2,390
2011/12/01 8,720 8,720 8,630 8,630 11,660
2011/11/30 8,460 8,500 8,410 8,500 1,680
2011/11/29 8,450 8,530 8,400 8,520 3,390
2011/11/28 8,330 8,360 8,320 8,340 650
2011/11/25 8,200 8,240 8,200 8,230 3,790
2011/11/24 8,250 8,270 8,200 8,230 9,260
2011/11/22 8,330 8,410 8,320 8,390 6,000
2011/11/21 8,440 8,440 8,400 8,420 2,120
2011/11/18 8,440 8,470 8,410 8,470 6,080
2011/11/17 8,500 8,560 8,460 8,560 2,930
2011/11/16 8,630 8,630 8,510 8,510 3,690
2011/11/15 8,620 8,650 8,590 8,590 630
2011/11/14 8,700 8,710 8,670 8,670 18,900
2011/11/11 8,580 8,620 8,550 8,600 1,840
2011/11/10 8,610 8,630 8,560 8,590 8,220
2011/11/09 8,780 8,810 8,740 8,780 2,210
2011/11/08 8,790 8,810 8,710 8,710 1,610
2011/11/07 8,840 8,850 8,810 8,810 2,180
2011/11/04 8,840 8,870 8,800 8,850 26,110
2011/11/02 8,760 8,760 8,700 8,740 16,260
2011/11/01 8,940 8,990 8,900 8,910 12,820
2011/10/31 9,080 9,200 9,060 9,080 50,970
2011/10/28 9,150 9,150 9,070 9,090 12,180
2011/10/27 8,810 8,970 8,810 8,960 17,530
2011/10/26 8,700 8,820 8,640 8,780 11,040
2011/10/25 8,910 8,910 8,780 8,810 750
2011/10/24 8,840 8,890 8,820 8,870 2,030
2011/10/21 8,750 8,760 8,710 8,750 1,320
2011/10/20 8,820 8,820 8,730 8,750 820
2011/10/19 8,880 8,880 8,800 8,800 6,550
2011/10/18 8,780 8,820 8,780 8,810 560
2011/10/17 8,930 8,940 8,910 8,910 1,790
2011/10/14 8,820 8,830 8,780 8,800 1,370
2011/10/13 8,870 8,890 8,860 8,860 2,340
2011/10/12 8,770 8,800 8,730 8,790 690
2011/10/11 8,830 8,850 8,810 8,840 4,530
2011/10/07 8,670 8,700 8,630 8,650 3,490
2011/10/06 8,560 8,600 8,560 8,560 1,800
2011/10/05 8,580 8,580 8,400 8,460 2,690
2011/10/04 8,480 8,540 8,420 8,540 4,240
2011/10/03 8,580 8,630 8,520 8,610 5,290
2011/09/30 8,750 8,810 8,700 8,730 3,750
2011/09/29 8,600 8,720 8,560 8,720 3,450
2011/09/28 8,670 8,710 8,660 8,670 1,890
2011/09/27 8,500 8,580 8,480 8,580 2,500
2011/09/26 8,540 8,560 8,360 8,380 8,090
2011/09/22 8,620 8,640 8,550 8,580 6,780
2011/09/21 8,710 8,760 8,710 8,750 1,450
2011/09/20 8,740 8,760 8,700 8,710 3,350
2011/09/16 8,790 8,850 8,780 8,850 3,640
2011/09/15 8,660 8,680 8,630 8,670 2,580
2011/09/14 8,640 8,670 8,500 8,510 5,050
2011/09/13 8,630 8,690 8,550 8,610 2,570
2011/09/12 8,540 8,580 8,530 8,530 5,040
2011/09/09 8,760 8,810 8,720 8,750 1,500
2011/09/08 8,870 8,880 8,760 8,790 1,540
2011/09/07 8,740 8,770 8,690 8,770 4,030
2011/09/06 8,690 8,700 8,600 8,620 6,720
2011/09/05 8,820 8,830 8,760 8,790 2,620
2011/09/02 8,980 8,990 8,920 8,950 8,960
2011/09/01 9,000 9,090 8,990 9,060 2,580
2011/08/31 8,940 8,960 8,900 8,950 1,100
2011/08/30 8,960 8,980 8,950 8,950 2,470
2011/08/29 8,790 8,900 8,790 8,810 1,260
2011/08/26 8,750 8,800 8,740 8,790 2,500
2011/08/25 8,770 8,850 8,750 8,770 3,450
2011/08/24 8,800 8,800 8,610 8,650 3,330
2011/08/23 8,680 8,740 8,640 8,740 8,650
2011/08/22 8,680 8,750 8,610 8,620 5,120
2011/08/19 8,750 8,790 8,710 8,730 7,900
2011/08/18 9,020 9,020 8,940 8,940 1,630
2011/08/17 9,020 9,070 9,000 9,050 2,240
2011/08/16 9,120 9,130 9,050 9,100 730
2011/08/15 9,090 9,100 9,030 9,070 6,680
2011/08/12 9,090 9,090 8,930 8,940 5,110
2011/08/11 8,830 8,980 8,830 8,980 3,850
2011/08/10 9,290 9,290 9,030 9,070 15,930
2011/08/09 8,930 9,030 8,640 9,030 19,300
2011/08/08 9,280 9,360 9,200 9,250 9,970
2011/08/05 9,420 9,480 9,400 9,450 13,740
2011/08/04 9,800 9,900 9,760 9,800 3,020
2011/08/03 9,830 9,880 9,750 9,780 7,430
2011/08/02 10,000 10,000 9,950 10,000 1,360
2011/08/01 10,050 10,160 10,050 10,120 2,550
2011/07/29 9,990 10,040 9,960 9,990 1,430
2011/07/28 10,080 10,090 9,990 10,030 3,340
2011/07/27 10,180 10,200 10,140 10,170 1,470
2011/07/26 10,200 10,270 10,200 10,260 2,170
2011/07/25 10,200 10,260 10,190 10,190 7,680
2011/07/22 10,260 10,290 10,230 10,270 6,720
2011/07/21 10,150 10,150 10,120 10,140 1,160
2011/07/20 10,130 10,160 10,130 10,130 2,340
2011/07/19 10,080 10,080 10,040 10,050 2,040
2011/07/15 10,050 10,120 10,050 10,090 1,550
2011/07/14 10,050 10,130 10,010 10,060 2,230
2011/07/13 10,040 10,120 10,020 10,110 2,370
2011/07/12 10,060 10,090 10,030 10,070 3,080
2011/07/11 10,190 10,230 10,190 10,210 1,470
2011/07/08 10,290 10,320 10,260 10,280 2,770
2011/07/07 10,170 10,220 10,170 10,190 2,600
2011/07/06 10,120 10,200 10,100 10,200 6,320
2011/07/05 10,090 10,130 10,090 10,120 2,990
2011/07/04 10,140 10,140 10,080 10,120 1,960
2011/07/01 10,020 10,040 9,990 9,990 2,120
2011/06/30 10,000 10,000 9,910 9,940 5,480
2011/06/29 9,890 9,920 9,870 9,910 3,530
2011/06/28 9,810 9,830 9,760 9,760 270
2011/06/27 9,770 9,770 9,710 9,730 620
2011/06/24 9,750 9,810 9,750 9,800 1,170
2011/06/23 9,670 9,780 9,670 9,740 1,210
2011/06/22 9,650 9,770 9,650 9,740 2,340
2011/06/21 9,570 9,580 9,510 9,580 480
2011/06/20 9,510 9,560 9,470 9,470 3,130
2011/06/17 9,590 9,590 9,450 9,470 2,290
2011/06/16 9,600 9,620 9,540 9,540 1,590
2011/06/15 9,720 9,720 9,650 9,710 1,000
2011/06/14 9,560 9,680 9,560 9,670 420
2011/06/13 9,520 9,580 9,510 9,550 1,670
2011/06/10 9,650 9,740 9,620 9,620 1,190
2011/06/09 9,530 9,580 9,510 9,580 2,000
2011/06/08 9,560 9,570 9,520 9,570 740
2011/06/07 9,500 9,580 9,500 9,580 1,500
2011/06/06 9,600 9,630 9,490 9,510 3,650
2011/06/03 9,670 9,720 9,630 9,630 1,760
2011/06/02 9,670 9,710 9,650 9,690 1,500
2011/06/01 9,840 9,850 9,800 9,850 4,390
2011/05/31 9,690 9,820 9,660 9,800 3,440
2011/05/30 9,610 9,660 9,590 9,620 560
2011/05/27 9,650 9,700 9,620 9,650 1,550
2011/05/26 9,620 9,690 9,620 9,670 1,400
2011/05/25 9,620 9,630 9,550 9,550 690
2011/05/24 9,540 9,620 9,540 9,610 4,730
2011/05/23 9,660 9,670 9,570 9,600 5,110
2011/05/20 9,730 9,800 9,730 9,750 3,090
2011/05/19 9,840 9,840 9,740 9,740 2,260
2011/05/18 9,730 9,810 9,730 9,810 2,100
2011/05/17 9,650 9,720 9,630 9,700 3,070
2011/05/16 9,700 9,730 9,690 9,690 3,770
2011/05/13 9,890 9,890 9,700 9,790 3,380
2011/05/12 9,910 9,940 9,860 9,860 1,930
2011/05/11 10,050 10,050 9,980 10,000 1,870
2011/05/10 9,950 9,960 9,900 9,960 950
2011/05/09 10,020 10,020 9,910 9,940 5,560
2011/05/06 9,900 10,000 9,900 9,990 4,230
2011/05/02 10,100 10,150 10,060 10,140 4,480
2011/04/28 9,860 9,970 9,850 9,940 4,700
2011/04/27 9,760 9,840 9,760 9,820 2,280
2011/04/26 9,760 9,760 9,680 9,690 2,080
2011/04/25 9,810 9,860 9,790 9,810 2,020
2011/04/22 9,750 9,850 9,750 9,820 2,300
2011/04/21 9,810 9,860 9,770 9,820 7,760
2011/04/20 9,660 9,750 9,650 9,720 8,390
2011/04/19 9,580 9,620 9,520 9,560 4,520
2011/04/18 9,700 9,720 9,670 9,710 1,210
2011/04/15 9,760 9,760 9,710 9,720 1,790
2011/04/14 9,720 9,800 9,690 9,790 2,370
2011/04/13 9,660 9,760 9,660 9,760 3,030
2011/04/12 9,720 9,740 9,640 9,690 8,070
2011/04/11 9,840 9,890 9,840 9,860 900
2011/04/08 9,680 9,930 9,680 9,890 5,510
2011/04/07 9,780 9,800 9,700 9,730 1,010
2011/04/06 9,820 9,820 9,700 9,700 1,350
2011/04/05 9,850 9,850 9,720 9,760 3,320
2011/04/04 9,910 9,950 9,860 9,860 2,990
2011/04/01 9,880 9,940 9,830 9,860 10,320
2011/03/31 9,920 9,920 9,790 9,890 7,780
2011/03/30 9,620 9,820 9,610 9,810 7,940
2011/03/29 9,440 9,630 9,440 9,580 3,450
2011/03/28 9,570 9,570 9,460 9,520 1,960
2011/03/25 9,620 9,620 9,530 9,560 2,700
2011/03/24 9,520 9,530 9,470 9,470 2,560
2011/03/23 9,590 9,610 9,420 9,480 9,540
2011/03/22 9,550 9,670 9,520 9,660 13,380
2011/03/18 9,180 9,310 9,160 9,250 14,040
2011/03/17 8,740 9,130 8,690 9,050 24,980
2011/03/16 9,100 9,200 8,770 9,110 20,620
2011/03/15 9,240 9,270 8,300 8,550 30,990
2011/03/14 9,680 9,870 9,620 9,800 16,800
2011/03/11 10,410 10,420 10,300 10,330 3,230
2011/03/10 10,590 10,590 10,470 10,470 1,900
2011/03/09 10,670 10,700 10,630 10,650 1,840
2011/03/08 10,560 10,590 10,560 10,590 1,960
2011/03/07 10,660 10,660 10,530 10,550 990
2011/03/04 10,780 10,810 10,720 10,740 1,650
2011/03/03 10,560 10,630 10,560 10,630 830
2011/03/02 10,660 10,660 10,540 10,540 1,630
2011/03/01 10,710 10,780 10,710 10,760 960
2011/02/28 10,530 10,680 10,500 10,650 2,110
2011/02/25 10,520 10,580 10,510 10,570 1,260
2011/02/24 10,600 10,600 10,480 10,500 2,840
2011/02/23 10,630 10,700 10,610 10,620 2,860
2011/02/22 10,790 10,800 10,680 10,730 2,440
2011/02/21 10,850 10,910 10,830 10,910 2,770
2011/02/18 10,890 10,910 10,850 10,890 7,490
2011/02/17 10,880 10,920 10,870 10,880 2,060
2011/02/16 10,800 10,870 10,800 10,830 1,350
2011/02/15 10,780 10,790 10,750 10,780 700
2011/02/14 10,680 10,770 10,680 10,750 2,480
2011/02/10 10,610 10,650 10,610 10,650 850
2011/02/09 10,720 10,730 10,640 10,640 580
2011/02/08 10,670 10,690 10,650 10,690 2,860
2011/02/07 10,680 10,700 10,620 10,640 2,020
2011/02/04 10,560 10,620 10,560 10,580 8,550
2011/02/03 10,450 10,480 10,440 10,440 9,850
2011/02/02 10,420 10,530 10,420 10,480 620
2011/02/01 10,330 10,340 10,280 10,300 590
2011/01/31 10,250 10,410 10,230 10,280 1,060
2011/01/28 10,490 10,490 10,370 10,410 390
2011/01/27 10,490 10,520 10,490 10,520 340
2011/01/26 10,480 10,480 10,440 10,460 220
2011/01/25 10,400 10,510 10,400 10,500 1,030
2011/01/24 10,350 10,370 10,320 10,370 1,060
2011/01/21 10,520 10,520 10,300 10,310 2,500
2011/01/20 10,480 10,510 10,460 10,460 1,390
2011/01/19 10,590 10,610 10,540 10,540 2,000
2011/01/18 10,520 10,590 10,500 10,570 620
2011/01/17 10,590 10,590 10,510 10,540 150
2011/01/14 10,640 10,640 10,560 10,560 920
2011/01/13 10,650 10,650 10,610 10,630 430
2011/01/12 10,600 10,600 10,560 10,560 230
2011/01/11 10,520 10,580 10,520 10,550 800
2011/01/07 10,560 10,570 10,560 10,570 570
2011/01/06 10,530 10,560 10,530 10,560 940
2011/01/05 10,410 10,450 10,400 10,430 1,010
2011/01/04 10,420 10,450 10,370 10,430 2,680

このページの先頭へ