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
2013/12/30 16,630 16,680 16,550 16,600 8,520
2013/12/27 16,570 16,590 16,400 16,510 9,910
2013/12/26 16,410 16,550 16,410 16,510 10,700
2013/12/25 16,190 16,360 16,180 16,360 4,640
2013/12/24 16,300 16,390 16,200 16,200 23,350
2013/12/20 16,090 16,180 16,070 16,160 11,130
2013/12/19 16,190 16,250 16,120 16,160 54,270
2013/12/18 15,660 15,940 15,640 15,910 7,750
2013/12/17 15,770 15,800 15,620 15,620 3,320
2013/12/16 15,800 15,800 15,460 15,570 8,970
2013/12/13 15,830 15,870 15,620 15,800 16,110
2013/12/12 15,690 15,790 15,620 15,770 6,680
2013/12/11 15,870 15,890 15,750 15,890 4,520
2013/12/10 15,980 15,980 15,870 15,920 2,190
2013/12/09 15,910 15,980 15,870 15,950 7,620
2013/12/06 15,410 15,680 15,410 15,680 4,210
2013/12/05 15,750 15,750 15,470 15,470 6,320
2013/12/04 15,820 15,900 15,630 15,750 23,810
2013/12/03 16,080 16,110 15,960 16,090 2,870
2013/12/02 16,120 16,120 15,900 15,980 10,330
2013/11/29 15,970 16,050 15,830 16,000 10,810
2013/11/28 15,950 16,020 15,930 16,020 10,130
2013/11/27 15,730 15,820 15,730 15,740 2,450
2013/11/26 15,820 15,900 15,780 15,850 21,470
2013/11/25 15,800 15,950 15,790 15,950 4,060
2013/11/22 15,860 15,890 15,650 15,690 5,140
2013/11/21 15,500 15,690 15,460 15,670 5,270
2013/11/20 15,470 15,520 15,360 15,390 18,950
2013/11/19 15,400 15,460 15,270 15,420 11,230
2013/11/18 15,550 15,570 15,420 15,500 12,740
2013/11/15 15,360 15,500 15,290 15,480 17,520
2013/11/14 14,990 15,260 14,980 15,150 17,870
2013/11/13 14,800 14,890 14,780 14,860 20,430
2013/11/12 14,570 14,870 14,570 14,870 18,760
2013/11/11 14,580 14,620 14,500 14,570 14,700
2013/11/08 14,340 14,410 14,310 14,380 7,110
2013/11/07 14,660 14,660 14,530 14,530 16,240
2013/11/06 14,440 14,680 14,430 14,650 970
2013/11/05 14,600 14,690 14,440 14,490 1,410
2013/11/01 14,700 14,700 14,410 14,470 3,510
2013/10/31 14,770 14,810 14,630 14,630 3,070
2013/10/30 14,750 14,820 14,720 14,780 4,460
2013/10/29 14,570 14,690 14,520 14,620 930
2013/10/28 14,570 14,690 14,500 14,690 2,110
2013/10/25 14,740 14,740 14,380 14,400 4,940
2013/10/24 14,630 14,810 14,580 14,810 15,680
2013/10/23 15,060 15,080 14,760 14,760 3,480
2013/10/22 14,970 15,040 14,950 15,000 3,030
2013/10/21 14,920 15,040 14,920 15,000 10,940
2013/10/18 14,880 14,900 14,800 14,870 3,000
2013/10/17 14,950 14,980 14,790 14,860 5,200
2013/10/16 14,760 14,780 14,720 14,730 2,520
2013/10/15 14,820 14,820 14,720 14,730 3,030
2013/10/11 14,620 14,750 14,600 14,670 14,310
2013/10/10 14,400 14,490 14,380 14,480 2,320
2013/10/09 14,070 14,320 14,050 14,320 21,400
2013/10/08 14,060 14,230 14,030 14,200 21,320
2013/10/07 14,330 14,340 14,120 14,150 11,150
2013/10/04 14,330 14,440 14,250 14,330 15,430
2013/10/03 14,410 14,470 14,400 14,450 6,310
2013/10/02 14,780 14,830 14,400 14,450 8,290
2013/10/01 14,810 14,930 14,780 14,810 1,740
2013/09/30 14,770 14,910 14,540 14,760 4,610
2013/09/27 15,000 15,110 15,000 15,060 9,990
2013/09/26 14,820 15,050 14,780 15,050 2,290
2013/09/25 14,970 14,970 14,850 14,850 1,220
2013/09/24 14,820 14,990 14,720 14,990 15,750
2013/09/20 15,010 15,020 14,900 14,930 4,830
2013/09/19 14,900 14,970 14,770 14,960 7,790
2013/09/18 14,660 14,820 14,610 14,710 6,730
2013/09/17 14,660 14,690 14,510 14,510 5,690
2013/09/13 14,550 14,650 14,440 14,630 7,890
2013/09/12 14,640 14,680 14,520 14,570 4,490
2013/09/11 14,720 14,790 14,630 14,640 11,700
2013/09/10 14,530 14,650 14,510 14,650 9,370
2013/09/09 14,490 14,510 14,340 14,400 13,410
2013/09/06 14,300 14,300 14,060 14,090 2,520
2013/09/05 14,350 14,380 14,200 14,260 5,050
2013/09/04 14,070 14,290 14,070 14,290 5,000
2013/09/03 14,080 14,200 13,970 14,200 12,980
2013/09/02 13,650 13,820 13,640 13,810 1,150
2013/08/30 13,790 13,810 13,560 13,600 830
2013/08/29 13,580 13,680 13,580 13,680 8,390
2013/08/28 13,430 13,580 13,400 13,550 2,800
2013/08/27 13,800 13,880 13,720 13,730 940
2013/08/26 13,900 13,930 13,800 13,830 970
2013/08/23 13,850 13,970 13,810 13,840 1,510
2013/08/22 13,540 13,620 13,440 13,590 2,170
2013/08/21 13,610 13,690 13,450 13,620 1,820
2013/08/20 13,850 13,910 13,570 13,570 3,330
2013/08/19 13,830 13,940 13,800 13,930 1,840
2013/08/16 13,770 13,940 13,750 13,880 2,580
2013/08/15 14,020 14,170 13,920 13,920 7,640
2013/08/14 14,170 14,260 13,990 14,220 3,000
2013/08/13 13,930 14,070 13,900 14,030 28,580
2013/08/12 13,680 13,830 13,620 13,730 1,940
2013/08/09 13,870 13,960 13,740 13,840 24,320
2013/08/08 14,010 14,270 13,750 13,800 6,650
2013/08/07 14,320 14,520 14,050 14,160 4,190
2013/08/06 14,500 14,680 14,290 14,680 6,460
2013/08/05 14,590 14,650 14,480 14,480 6,050
2013/08/02 14,450 14,730 14,440 14,730 7,920
2013/08/01 13,960 14,240 13,920 14,240 41,680
2013/07/31 13,980 14,100 13,900 13,950 15,840
2013/07/30 13,900 14,180 13,900 14,100 6,210
2013/07/29 14,120 14,220 13,930 13,930 11,360
2013/07/26 14,750 14,750 14,400 14,400 10,840
2013/07/25 15,030 15,030 14,810 14,810 2,120
2013/07/24 15,010 15,040 14,910 15,000 4,630
2013/07/23 14,850 15,300 14,820 15,300 5,070
2013/07/22 15,030 15,030 14,800 14,910 4,410
2013/07/19 15,170 15,230 14,690 14,770 18,610
2013/07/18 14,830 15,090 14,830 15,050 15,270
2013/07/17 14,790 14,870 14,730 14,730 4,500
2013/07/16 14,880 14,900 14,840 14,860 1,820
2013/07/12 14,850 14,850 14,690 14,800 2,580
2013/07/11 14,590 14,770 14,530 14,770 2,050
2013/07/10 14,740 14,810 14,580 14,630 2,250
2013/07/09 14,590 14,730 14,500 14,710 2,480
2013/07/08 14,700 14,790 14,380 14,380 9,060
2013/07/05 14,400 14,570 14,400 14,550 6,690
2013/07/04 14,290 14,350 14,210 14,210 4,810
2013/07/03 14,440 14,440 14,250 14,280 6,800
2013/07/02 14,210 14,340 14,160 14,300 6,640
2013/07/01 14,000 14,130 13,820 14,130 4,940
2013/06/28 13,560 13,980 13,560 13,900 11,030
2013/06/27 13,290 13,440 13,200 13,400 3,120
2013/06/26 13,490 13,490 13,100 13,150 1,800
2013/06/25 13,300 13,430 13,000 13,190 6,540
2013/06/24 13,640 13,700 13,300 13,300 3,780
2013/06/21 13,080 13,610 12,940 13,450 12,910
2013/06/20 13,370 13,440 13,200 13,270 4,110
2013/06/19 13,510 13,520 13,350 13,510 2,120
2013/06/18 13,290 13,420 13,200 13,310 3,320
2013/06/17 12,840 13,230 12,800 13,230 4,690
2013/06/14 13,110 13,150 12,880 12,940 12,690
2013/06/13 13,300 13,300 12,650 12,690 14,470
2013/06/12 13,380 13,550 13,250 13,500 3,170
2013/06/11 13,840 13,850 13,550 13,660 8,590
2013/06/10 13,640 13,740 13,430 13,710 7,030
2013/06/07 12,870 13,310 12,780 13,170 12,670
2013/06/06 13,090 13,600 13,090 13,120 29,600
2013/06/05 13,920 13,990 13,250 13,250 14,410
2013/06/04 13,440 13,850 13,310 13,800 7,260
2013/06/03 13,790 13,790 13,500 13,500 6,780
2013/05/31 14,140 14,200 13,940 14,040 18,000
2013/05/30 14,360 14,370 13,780 13,960 18,600
2013/05/29 14,810 14,810 14,480 14,630 13,480
2013/05/28 14,160 14,660 14,150 14,510 6,770
2013/05/27 14,490 14,580 14,290 14,460 11,290
2013/05/24 15,160 15,320 14,200 14,920 40,500
2013/05/23 16,060 16,240 14,890 14,900 30,350
2013/05/22 15,770 16,000 15,770 15,950 7,910
2013/05/21 15,580 15,680 15,560 15,670 6,320
2013/05/20 15,540 15,690 15,520 15,650 6,990
2013/05/17 15,250 15,440 15,170 15,410 5,750
2013/05/16 15,500 15,500 15,180 15,330 16,190
2013/05/15 15,310 15,390 15,290 15,390 6,690
2013/05/14 15,100 15,110 15,020 15,020 6,770
2013/05/13 15,060 15,120 15,020 15,080 6,120
2013/05/10 14,820 14,900 14,790 14,880 6,550
2013/05/09 14,640 14,680 14,500 14,500 13,680
2013/05/08 14,480 14,700 14,460 14,580 8,130
2013/05/07 14,340 14,480 14,300 14,440 9,310
2013/05/02 14,000 14,030 13,910 13,950 13,530
2013/05/01 14,110 14,120 14,050 14,090 2,000
2013/04/30 14,150 14,160 14,050 14,110 4,660
2013/04/26 14,220 14,250 14,120 14,160 9,730
2013/04/25 14,100 14,210 14,090 14,200 4,080
2013/04/24 13,980 14,090 13,820 14,090 6,130
2013/04/23 13,860 13,860 13,770 13,790 2,350
2013/04/22 13,810 13,860 13,790 13,830 11,220
2013/04/19 13,530 13,590 13,470 13,580 1,460
2013/04/18 13,530 13,640 13,450 13,520 4,210
2013/04/17 13,600 13,640 13,560 13,610 4,430
2013/04/16 13,300 13,540 13,240 13,510 4,090
2013/04/15 13,570 13,640 13,500 13,600 4,590
2013/04/12 13,710 13,760 13,660 13,750 7,330
2013/04/11 13,660 13,750 13,620 13,750 9,180
2013/04/10 13,420 13,580 13,420 13,550 3,670
2013/04/09 13,620 13,650 13,380 13,430 6,460
2013/04/08 13,470 13,470 13,350 13,440 5,530
2013/04/05 13,420 13,460 13,060 13,060 60,850
2013/04/04 12,380 12,880 12,300 12,880 36,400
2013/04/03 12,440 12,580 12,380 12,580 2,430
2013/04/02 12,280 12,280 12,060 12,220 61,390
2013/04/01 12,630 12,630 12,380 12,380 12,420
2013/03/29 12,550 12,720 12,530 12,610 3,480
2013/03/28 12,690 12,690 12,520 12,580 41,090
2013/03/27 12,720 12,720 12,680 12,710 24,850
2013/03/26 12,600 12,680 12,600 12,600 15,730
2013/03/25 12,680 12,740 12,640 12,710 3,740
2013/03/22 12,640 12,650 12,500 12,500 11,060
2013/03/21 12,720 12,790 12,720 12,760 6,230
2013/03/19 12,590 12,640 12,560 12,640 1,390
2013/03/18 12,480 12,510 12,360 12,360 4,940
2013/03/15 12,590 12,710 12,580 12,680 2,960
2013/03/14 12,490 12,540 12,430 12,540 3,070
2013/03/13 12,400 12,490 12,370 12,390 2,560
2013/03/12 12,580 12,580 12,460 12,460 3,720
2013/03/11 12,490 12,540 12,450 12,470 30,140
2013/03/08 12,230 12,410 12,230 12,410 8,170
2013/03/07 12,160 12,210 12,080 12,090 9,340
2013/03/06 11,920 12,060 11,880 12,050 37,530
2013/03/05 11,870 11,910 11,810 11,830 1,840
2013/03/04 11,830 11,900 11,770 11,770 7,090
2013/03/01 11,610 11,770 11,610 11,750 4,310
2013/02/28 11,540 11,700 11,540 11,660 3,530
2013/02/27 11,570 11,570 11,400 11,400 2,950
2013/02/26 11,500 11,650 11,490 11,540 13,590
2013/02/25 11,730 11,800 11,700 11,800 9,300
2013/02/22 11,350 11,510 11,310 11,500 17,280
2013/02/21 11,520 11,560 11,440 11,450 2,140
2013/02/20 11,590 11,620 11,570 11,590 5,130
2013/02/19 11,490 11,520 11,490 11,490 810
2013/02/18 11,450 11,570 11,450 11,510 3,010
2013/02/15 11,370 11,370 11,180 11,300 4,310
2013/02/14 11,410 11,470 11,380 11,450 1,090
2013/02/13 11,440 11,490 11,330 11,400 2,100
2013/02/12 11,550 11,570 11,510 11,520 2,100
2013/02/08 11,400 11,410 11,280 11,290 4,120
2013/02/07 11,510 11,560 11,420 11,510 3,220
2013/02/06 11,440 11,630 11,410 11,560 5,970
2013/02/05 11,300 11,310 11,180 11,190 10,110
2013/02/04 11,450 11,450 11,300 11,410 2,780
2013/02/01 11,270 11,350 11,230 11,340 4,290
2013/01/31 11,170 11,260 11,110 11,260 3,040
2013/01/30 11,030 11,220 10,960 11,220 6,240
2013/01/29 10,940 11,080 10,820 10,940 1,010
2013/01/28 11,050 11,100 10,910 10,970 3,350
2013/01/25 10,920 11,020 10,900 11,020 4,130
2013/01/24 10,630 10,780 10,600 10,720 2,210
2013/01/23 10,790 10,840 10,610 10,620 4,090
2013/01/22 10,940 11,000 10,740 10,850 4,320
2013/01/21 11,100 11,100 10,870 10,910 3,140
2013/01/18 10,950 11,000 10,870 11,000 4,390
2013/01/17 10,710 10,810 10,550 10,660 4,040
2013/01/16 10,990 10,990 10,650 10,680 6,060
2013/01/15 11,070 11,070 10,960 10,970 2,330
2013/01/11 10,880 10,940 10,850 10,920 4,070
2013/01/10 10,720 10,800 10,720 10,770 530
2013/01/09 10,510 10,760 10,510 10,690 1,360
2013/01/08 10,670 10,700 10,550 10,630 1,460
2013/01/07 10,810 10,870 10,700 10,710 2,380
2013/01/04 10,810 11,490 10,760 10,760 6,870

このページの先頭へ