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
2012/12/28 10,500 10,550 10,500 10,540 3,520
2012/12/27 10,400 10,490 10,380 10,460 2,140
2012/12/26 10,250 10,330 10,180 10,330 2,200
2012/12/25 10,230 10,250 10,120 10,240 1,040
2012/12/21 10,230 10,290 10,030 10,090 2,850
2012/12/20 10,190 10,300 10,100 10,100 2,380
2012/12/19 10,100 10,240 9,900 10,240 5,390
2012/12/18 9,950 10,070 9,950 10,020 1,030
2012/12/17 10,000 10,050 9,930 9,940 13,080
2012/12/14 9,830 9,910 9,740 9,840 2,140
2012/12/13 9,700 9,880 9,700 9,800 3,880
2012/12/12 9,580 9,680 9,580 9,670 2,580
2012/12/11 9,600 9,610 9,590 9,590 10,140
2012/12/10 9,650 9,650 9,600 9,610 340
2012/12/07 9,610 9,650 9,600 9,600 1,420
2012/12/06 9,590 9,650 9,570 9,650 3,670
2012/12/05 9,470 9,580 9,470 9,540 1,830
2012/12/04 9,510 9,530 9,490 9,500 1,310
2012/12/03 9,610 9,620 9,520 9,520 4,140
2012/11/30 9,530 9,580 9,500 9,520 2,370
2012/11/29 9,500 9,500 9,430 9,500 2,260
2012/11/28 9,500 9,500 9,400 9,450 1,970
2012/11/27 9,500 9,560 9,480 9,560 1,960
2012/11/26 9,600 9,610 9,450 9,490 7,250
2012/11/22 9,340 9,500 9,340 9,450 2,740
2012/11/21 9,280 9,330 9,250 9,290 2,180
2012/11/20 9,260 9,270 9,200 9,220 3,190
2012/11/19 9,220 9,260 9,210 9,220 4,560
2012/11/16 9,000 9,100 9,000 9,080 2,550
2012/11/15 8,760 8,910 8,760 8,900 1,130
2012/11/14 8,730 8,790 8,730 8,760 1,650
2012/11/13 8,840 8,840 8,710 8,730 2,210
2012/11/12 8,830 8,840 8,770 8,800 5,210
2012/11/09 8,830 8,900 8,810 8,880 10,100
2012/11/08 8,940 9,000 8,900 8,930 2,920
2012/11/07 9,110 9,120 9,050 9,070 1,240
2012/11/06 9,070 9,080 9,050 9,050 2,440
2012/11/05 9,130 9,130 9,070 9,070 450
2012/11/02 9,160 9,160 9,130 9,130 860
2012/11/01 9,010 9,070 9,010 9,010 1,260
2012/10/31 9,000 9,070 8,990 9,030 8,480
2012/10/30 9,080 9,080 8,920 8,920 620
2012/10/29 9,030 9,080 9,010 9,010 260
2012/10/26 9,150 9,150 9,040 9,040 890
2012/10/25 9,040 9,150 9,040 9,150 650
2012/10/24 9,000 9,140 9,000 9,050 670
2012/10/23 9,130 9,170 9,080 9,140 1,080
2012/10/22 8,950 9,120 8,950 9,120 2,470
2012/10/19 9,060 9,110 9,030 9,100 1,550
2012/10/18 8,950 9,080 8,950 9,080 2,490
2012/10/17 8,880 8,930 8,840 8,890 9,840
2012/10/16 8,760 8,820 8,730 8,760 540
2012/10/15 8,640 8,700 8,580 8,700 1,650
2012/10/12 8,610 8,680 8,610 8,640 5,060
2012/10/11 8,620 8,700 8,610 8,650 1,970
2012/10/10 8,760 8,760 8,650 8,650 2,860
2012/10/09 8,870 8,940 8,850 8,850 1,090
2012/10/05 8,970 8,980 8,900 8,920 2,390
2012/10/04 8,900 8,950 8,830 8,920 270
2012/10/03 8,870 8,870 8,840 8,840 260
2012/10/02 8,930 8,930 8,800 8,800 280
2012/10/01 8,960 8,970 8,800 8,860 1,500
2012/09/28 9,080 9,080 8,950 8,960 290
2012/09/27 9,000 9,030 8,930 9,010 790
2012/09/26 9,060 9,120 9,000 9,000 260
2012/09/25 9,010 9,120 9,010 9,060 150
2012/09/24 9,140 9,140 9,040 9,070 1,270
2012/09/21 9,090 9,160 9,090 9,160 360
2012/09/20 9,220 9,270 9,100 9,100 830
2012/09/19 9,160 9,300 9,150 9,270 2,670
2012/09/18 9,140 9,200 9,110 9,110 960
2012/09/14 9,100 9,210 9,050 9,130 2,930
2012/09/13 8,930 9,010 8,930 9,000 850
2012/09/12 8,860 8,990 8,860 8,950 1,300
2012/09/11 8,850 8,850 8,780 8,790 2,330
2012/09/10 8,880 8,900 8,880 8,900 150
2012/09/07 8,900 8,900 8,780 8,880 600
2012/09/06 8,740 8,740 8,670 8,680 950
2012/09/05 8,810 8,810 8,700 8,700 1,700
2012/09/04 8,790 8,850 8,770 8,770 710
2012/09/03 8,990 8,990 8,790 8,790 1,240
2012/08/31 8,960 8,960 8,870 8,880 1,440
2012/08/30 9,030 9,030 9,000 9,000 460
2012/08/29 9,120 9,120 9,060 9,060 90
2012/08/28 9,170 9,170 9,010 9,050 610
2012/08/27 9,130 9,160 9,110 9,110 990
2012/08/24 9,100 9,100 9,070 9,070 300
2012/08/23 9,080 9,180 9,080 9,180 3,000
2012/08/22 9,130 9,150 9,090 9,130 420
2012/08/21 9,190 9,200 9,150 9,170 560
2012/08/20 9,200 9,240 9,160 9,160 1,520
2012/08/17 9,080 9,200 9,080 9,170 3,260
2012/08/16 8,970 9,100 8,970 9,050 4,540
2012/08/15 8,970 8,970 8,900 8,910 380
2012/08/14 8,930 8,990 8,930 8,970 470
2012/08/13 8,950 8,950 8,900 8,900 670
2012/08/10 8,980 8,980 8,900 8,940 1,150
2012/08/09 8,880 9,040 8,880 8,990 1,680
2012/08/08 8,860 8,980 8,860 8,900 2,190
2012/08/07 8,770 8,870 8,740 8,840 2,320
2012/08/06 8,780 8,900 8,780 8,870 2,450
2012/08/03 8,780 8,780 8,690 8,700 2,230
2012/08/02 8,810 8,910 8,750 8,860 1,460
2012/08/01 8,810 8,820 8,750 8,820 950
2012/07/31 8,710 8,900 8,710 8,840 1,970
2012/07/30 8,840 8,840 8,720 8,770 200
2012/07/27 8,740 8,770 8,680 8,690 2,080
2012/07/26 8,650 8,650 8,530 8,570 500
2012/07/25 8,600 8,660 8,500 8,510 5,100
2012/07/24 8,680 8,690 8,610 8,640 1,240
2012/07/23 8,750 8,850 8,650 8,650 4,330
2012/07/20 8,930 9,030 8,810 8,810 4,560
2012/07/19 8,950 8,990 8,940 8,940 3,780
2012/07/18 8,960 8,970 8,890 8,900 2,570
2012/07/17 8,890 8,950 8,860 8,920 340
2012/07/13 8,880 8,890 8,850 8,890 520
2012/07/12 9,010 9,010 8,860 8,860 1,330
2012/07/11 8,990 9,000 8,960 9,000 1,300
2012/07/10 9,030 9,110 9,000 9,000 590
2012/07/09 9,070 9,100 9,030 9,030 2,260
2012/07/06 9,230 9,240 9,090 9,140 4,370
2012/07/05 9,210 9,270 9,210 9,230 580
2012/07/04 9,270 9,290 9,250 9,250 2,200
2012/07/03 9,160 9,240 9,160 9,240 270
2012/07/02 9,260 9,260 9,170 9,170 1,290
2012/06/29 8,980 9,200 8,960 9,140 4,810
2012/06/28 8,970 9,030 8,970 9,030 5,130
2012/06/27 8,840 8,860 8,790 8,840 1,500
2012/06/26 8,800 8,820 8,780 8,810 1,040
2012/06/25 8,990 8,990 8,870 8,880 5,960
2012/06/22 8,860 8,970 8,860 8,940 810
2012/06/21 8,960 9,000 8,940 8,990 1,120
2012/06/20 8,880 8,920 8,850 8,910 850
2012/06/19 8,840 8,840 8,770 8,770 1,680
2012/06/18 8,910 8,910 8,860 8,860 1,720
2012/06/15 8,750 8,750 8,700 8,710 1,360
2012/06/14 8,680 8,730 8,670 8,710 550
2012/06/13 8,720 8,740 8,710 8,740 930
2012/06/12 8,600 8,720 8,600 8,650 2,600
2012/06/11 8,770 8,810 8,750 8,780 1,470
2012/06/08 8,820 8,820 8,560 8,630 1,690
2012/06/07 8,800 8,820 8,760 8,770 1,590
2012/06/06 8,620 8,780 8,590 8,680 2,390
2012/06/05 8,490 8,580 8,460 8,520 920
2012/06/04 8,410 8,530 8,400 8,490 3,580
2012/06/01 8,600 8,620 8,570 8,600 2,780
2012/05/31 8,660 8,680 8,610 8,670 2,040
2012/05/30 8,800 8,800 8,720 8,770 570
2012/05/29 8,690 8,800 8,670 8,800 1,800
2012/05/28 8,740 8,750 8,720 8,730 630
2012/05/25 8,760 8,760 8,720 8,730 500
2012/05/24 8,700 8,760 8,660 8,720 3,230
2012/05/23 8,850 8,850 8,680 8,720 5,560
2012/05/22 8,850 8,890 8,850 8,890 2,980
2012/05/21 8,760 8,830 8,760 8,800 1,380
2012/05/18 8,860 8,860 8,730 8,770 6,790
2012/05/17 8,950 9,030 8,910 9,000 2,210
2012/05/16 9,030 9,030 8,900 8,930 8,440
2012/05/15 9,040 9,090 8,990 9,050 8,230
2012/05/14 9,140 9,180 9,100 9,130 680
2012/05/11 9,170 9,200 9,100 9,110 2,740
2012/05/10 9,160 9,220 9,150 9,170 1,600
2012/05/09 9,250 9,260 9,170 9,200 6,140
2012/05/08 9,350 9,360 9,310 9,340 1,880
2012/05/07 9,280 9,320 9,260 9,260 4,580
2012/05/02 9,640 9,680 9,520 9,640 1,510
2012/05/01 9,700 9,770 9,500 9,550 2,100
2012/04/27 9,730 9,850 9,620 9,660 5,140
2012/04/26 9,770 9,790 9,690 9,690 1,170
2012/04/25 9,770 9,770 9,700 9,700 850
2012/04/24 9,640 9,650 9,590 9,630 1,090
2012/04/23 9,740 9,800 9,690 9,690 320
2012/04/20 9,720 9,740 9,700 9,740 2,200
2012/04/19 9,770 9,780 9,740 9,760 1,570
2012/04/18 9,760 9,840 9,760 9,840 1,510
2012/04/17 9,650 9,690 9,610 9,630 1,130
2012/04/16 9,700 9,700 9,620 9,660 2,110
2012/04/13 9,820 9,850 9,780 9,790 1,550
2012/04/12 9,650 9,700 9,620 9,690 850
2012/04/11 9,560 9,650 9,560 9,640 2,340
2012/04/10 9,710 9,810 9,680 9,700 1,770
2012/04/09 9,740 9,770 9,690 9,740 2,530
2012/04/06 9,900 9,900 9,830 9,830 3,090
2012/04/05 9,940 9,960 9,860 9,960 15,000
2012/04/04 10,200 10,210 9,990 10,010 3,460
2012/04/03 10,260 10,260 10,210 10,240 770
2012/04/02 10,320 10,350 10,300 10,320 13,700
2012/03/30 10,240 10,270 10,210 10,230 830
2012/03/29 10,320 10,400 10,240 10,260 1,270
2012/03/28 10,320 10,390 10,230 10,360 1,160
2012/03/27 10,220 10,320 10,220 10,320 3,180
2012/03/26 10,090 10,150 10,080 10,100 1,220
2012/03/23 10,080 10,120 10,080 10,100 2,090
2012/03/22 10,140 10,210 10,140 10,190 1,520
2012/03/21 10,180 10,220 10,160 10,170 2,760
2012/03/19 10,220 10,260 10,220 10,230 3,600
2012/03/16 10,180 10,220 10,180 10,210 5,160
2012/03/15 10,200 10,240 10,180 10,200 6,600
2012/03/14 10,170 10,200 10,140 10,140 3,380
2012/03/13 10,010 10,100 9,970 9,990 2,660
2012/03/12 10,100 10,110 9,970 9,990 7,990
2012/03/09 9,960 10,080 9,930 10,000 12,140
2012/03/08 9,740 9,830 9,740 9,820 1,320
2012/03/07 9,600 9,670 9,590 9,650 2,890
2012/03/06 9,790 9,800 9,690 9,710 10,920
2012/03/05 9,810 9,870 9,770 9,770 1,230
2012/03/02 9,870 9,880 9,820 9,840 3,750
2012/03/01 9,850 9,930 9,750 9,780 8,680
2012/02/29 9,850 9,930 9,790 9,790 8,110
2012/02/28 9,650 9,790 9,620 9,790 8,200
2012/02/27 9,800 9,800 9,700 9,700 2,840
2012/02/24 9,630 9,700 9,630 9,700 1,840
2012/02/23 9,620 9,670 9,600 9,660 1,460
2012/02/22 9,550 9,620 9,530 9,600 780
2012/02/21 9,520 9,560 9,520 9,550 840
2012/02/20 9,600 9,610 9,540 9,540 6,150
2012/02/17 9,490 9,500 9,440 9,450 5,500
2012/02/16 9,280 9,360 9,280 9,300 3,030
2012/02/15 9,180 9,360 9,170 9,330 6,110
2012/02/14 9,050 9,120 9,030 9,100 1,520
2012/02/13 9,000 9,080 9,000 9,060 1,070
2012/02/10 9,050 9,060 9,030 9,030 600
2012/02/09 9,030 9,080 9,000 9,050 2,980
2012/02/08 9,010 9,060 9,010 9,060 3,990
2012/02/07 8,950 8,980 8,950 8,980 1,030
2012/02/06 9,000 9,030 8,980 8,980 1,220
2012/02/03 8,930 8,930 8,890 8,890 1,970
2012/02/02 8,920 8,970 8,920 8,930 2,240
2012/02/01 8,840 8,890 8,840 8,870 650
2012/01/31 8,850 8,890 8,850 8,860 590
2012/01/30 8,880 8,880 8,830 8,860 1,600
2012/01/27 8,930 8,940 8,870 8,900 1,280
2012/01/26 8,950 8,950 8,910 8,910 1,040
2012/01/25 8,910 8,970 8,890 8,960 4,640
2012/01/24 8,870 8,880 8,830 8,850 1,230
2012/01/23 8,830 8,860 8,800 8,820 2,010
2012/01/20 8,800 8,850 8,800 8,850 6,320
2012/01/19 8,660 8,730 8,660 8,700 4,760
2012/01/18 8,510 8,650 8,510 8,620 2,240
2012/01/17 8,500 8,540 8,490 8,520 7,090
2012/01/16 8,490 8,490 8,420 8,430 4,740
2012/01/13 8,500 8,570 8,500 8,570 1,480
2012/01/12 8,480 8,480 8,440 8,460 700
2012/01/11 8,500 8,520 8,500 8,520 580
2012/01/10 8,490 8,510 8,470 8,480 550
2012/01/06 8,550 8,550 8,420 8,450 2,240
2012/01/05 8,560 8,580 8,550 8,550 470
2012/01/04 8,620 8,640 8,620 8,630 1,580

このページの先頭へ