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
2014/12/30 18,180 18,180 17,940 17,940 6,110
2014/12/29 18,380 18,380 17,980 18,190 7,541
2014/12/26 18,220 18,320 18,220 18,300 1,634
2014/12/25 18,230 18,270 18,220 18,250 1,922
2014/12/24 18,280 18,320 18,250 18,290 16,083
2014/12/22 18,130 18,130 18,030 18,060 5,024
2014/12/19 18,000 18,080 17,930 18,070 11,217
2014/12/18 17,660 17,720 17,620 17,660 4,146
2014/12/17 17,080 17,300 17,080 17,270 6,880
2014/12/16 17,280 17,330 17,150 17,160 9,200
2014/12/15 17,500 17,700 17,470 17,530 12,476
2014/12/12 17,740 17,950 17,730 17,840 4,627
2014/12/11 17,610 17,720 17,500 17,690 15,275
2014/12/10 18,010 18,080 17,750 17,850 50,286
2014/12/09 18,260 18,350 18,230 18,270 9,217
2014/12/08 18,440 18,480 18,320 18,390 2,946
2014/12/05 18,280 18,370 18,240 18,360 11,469
2014/12/04 18,330 18,350 18,280 18,340 2,374
2014/12/03 18,220 18,320 18,170 18,170 19,889
2014/12/02 17,880 18,130 17,880 18,110 4,809
2014/12/01 17,880 18,090 17,880 18,040 3,451
2014/11/28 17,750 17,900 17,750 17,880 8,545
2014/11/27 17,770 17,780 17,650 17,700 4,576
2014/11/26 17,800 17,870 17,770 17,840 1,295
2014/11/25 17,930 17,940 17,810 17,830 4,578
2014/11/21 17,710 17,820 17,560 17,810 3,843
2014/11/20 17,840 17,840 17,710 17,760 3,029
2014/11/19 17,820 17,910 17,720 17,720 10,749
2014/11/18 17,610 17,790 17,610 17,770 14,278
2014/11/17 17,860 17,860 17,330 17,380 43,500
2014/11/14 17,910 17,940 17,740 17,910 12,045
2014/11/13 17,630 17,830 17,570 17,820 25,494
2014/11/12 17,690 17,880 17,630 17,630 10,837
2014/11/11 17,310 17,580 17,290 17,540 5,763
2014/11/10 17,180 17,220 17,150 17,180 1,324
2014/11/07 17,380 17,380 17,270 17,300 1,782
2014/11/06 17,420 17,480 17,160 17,220 13,653
2014/11/05 17,200 17,420 17,200 17,380 6,486
2014/11/04 17,560 17,570 17,290 17,290 27,789
2014/10/31 16,230 16,930 15,960 16,840 27,077
2014/10/30 15,990 16,100 15,990 16,050 11,201
2014/10/29 15,820 15,990 15,820 15,930 12,309
2014/10/28 15,750 15,750 15,670 15,720 5,360
2014/10/27 15,790 15,820 15,750 15,800 1,300
2014/10/24 15,750 15,780 15,640 15,670 1,882
2014/10/23 15,510 15,600 15,460 15,540 33,083
2014/10/22 15,460 15,570 15,390 15,560 16,994
2014/10/21 15,480 15,480 15,170 15,190 9,311
2014/10/20 15,290 15,490 15,280 15,480 17,673
2014/10/17 15,190 15,190 14,900 14,920 41,641
2014/10/16 15,070 15,190 15,050 15,140 20,714
2014/10/15 15,410 15,460 15,300 15,440 20,847
2014/10/14 15,340 15,490 15,310 15,350 26,931
2014/10/10 15,700 15,730 15,610 15,710 29,251
2014/10/09 16,090 16,130 15,880 15,880 11,228
2014/10/08 15,970 16,040 15,930 16,000 23,125
2014/10/07 16,220 16,310 16,180 16,200 11,424
2014/10/06 16,310 16,360 16,240 16,300 7,887
2014/10/03 16,030 16,110 15,950 16,110 28,244
2014/10/02 16,320 16,320 16,060 16,090 6,829
2014/10/01 16,580 16,650 16,500 16,500 2,822
2014/09/30 16,630 16,630 16,490 16,560 9,371
2014/09/29 16,750 16,750 16,680 16,720 1,032
2014/09/26 16,520 16,650 16,520 16,630 5,773
2014/09/25 16,660 16,680 16,630 16,670 3,440
2014/09/24 16,410 16,520 16,410 16,490 1,244
2014/09/22 16,600 16,610 16,480 16,530 2,321
2014/09/19 16,510 16,700 16,500 16,650 6,961
2014/09/18 16,340 16,410 16,310 16,380 3,481
2014/09/17 16,260 16,290 16,220 16,220 511
2014/09/16 16,250 16,250 16,170 16,240 2,237
2014/09/12 16,270 16,300 16,220 16,250 12,254
2014/09/11 16,210 16,240 16,170 16,230 6,861
2014/09/10 15,970 16,100 15,970 16,090 11,682
2014/09/09 16,100 16,100 16,050 16,060 8,894
2014/09/08 16,020 16,030 15,990 16,000 1,758
2014/09/05 16,100 16,100 15,950 16,000 1,968
2014/09/04 16,030 16,030 15,980 15,980 382
2014/09/03 16,110 16,140 16,030 16,050 4,036
2014/09/02 15,820 16,040 15,820 15,970 10,378
2014/09/01 15,760 15,780 15,760 15,780 10,272
2014/08/29 15,730 15,750 15,660 15,730 1,737
2014/08/28 15,800 15,800 15,740 15,760 881
2014/08/27 15,850 15,900 15,780 15,840 629
2014/08/26 15,910 15,910 15,820 15,840 836
2014/08/25 15,910 15,930 15,860 15,910 1,337
2014/08/22 15,940 15,940 15,830 15,850 6,370
2014/08/21 15,830 15,900 15,820 15,900 14,504
2014/08/20 15,800 15,800 15,740 15,770 10,960
2014/08/19 15,740 15,790 15,740 15,740 15,395
2014/08/18 15,640 15,660 15,610 15,620 615
2014/08/15 15,600 15,640 15,590 15,610 551
2014/08/14 15,570 15,640 15,570 15,610 1,648
2014/08/13 15,420 15,540 15,420 15,530 1,031
2014/08/12 15,460 15,540 15,430 15,480 25,684
2014/08/11 15,410 15,460 15,290 15,440 6,661
2014/08/08 15,420 15,490 15,140 15,150 6,330
2014/08/07 15,450 15,690 15,430 15,540 3,422
2014/08/06 15,570 15,720 15,490 15,510 8,886
2014/08/05 15,980 15,980 15,770 15,770 4,904
2014/08/04 15,970 16,000 15,900 15,960 2,288
2014/08/01 15,960 16,070 15,960 16,020 6,882
2014/07/31 16,200 16,250 16,090 16,120 5,853
2014/07/30 16,090 16,130 16,060 16,100 3,501
2014/07/29 16,010 16,100 16,010 16,090 4,624
2014/07/28 15,860 16,010 15,860 15,980 3,855
2014/07/25 15,820 15,910 15,790 15,910 1,991
2014/07/24 15,790 15,840 15,680 15,710 2,741
2014/07/23 15,800 15,830 15,770 15,770 4,187
2014/07/22 15,730 15,840 15,730 15,770 7,019
2014/07/18 15,630 15,670 15,560 15,660 12,532
2014/07/17 15,860 15,910 15,800 15,800 1,299
2014/07/16 15,810 15,850 15,810 15,820 1,611
2014/07/15 15,800 15,900 15,790 15,840 3,158
2014/07/14 15,650 15,760 15,630 15,740 12,235
2014/07/11 15,530 15,650 15,530 15,620 4,839
2014/07/10 15,760 15,780 15,670 15,680 2,516
2014/07/09 15,630 15,750 15,630 15,750 2,791
2014/07/08 15,760 15,840 15,680 15,770 10,000
2014/07/07 15,900 15,930 15,850 15,870 1,871
2014/07/04 15,950 15,950 15,880 15,900 5,308
2014/07/03 15,860 15,870 15,770 15,810 11,213
2014/07/02 15,840 15,900 15,800 15,800 1,353
2014/07/01 15,630 15,830 15,600 15,770 2,648
2014/06/30 15,600 15,610 15,500 15,600 5,670
2014/06/27 15,730 15,740 15,480 15,520 8,228
2014/06/26 15,760 15,770 15,730 15,750 7,489
2014/06/25 15,730 15,790 15,710 15,720 3,556
2014/06/24 15,750 15,850 15,700 15,820 8,944
2014/06/23 15,850 15,890 15,790 15,800 8,025
2014/06/20 15,850 15,870 15,760 15,770 6,783
2014/06/19 15,560 15,820 15,560 15,780 19,599
2014/06/18 15,440 15,570 15,430 15,570 8,649
2014/06/17 15,430 15,450 15,400 15,410 5,019
2014/06/16 15,460 15,480 15,300 15,350 1,467
2014/06/13 15,280 15,590 15,270 15,530 23,207
2014/06/12 15,420 15,420 15,310 15,420 4,201
2014/06/11 15,420 15,500 15,420 15,500 1,587
2014/06/10 15,640 15,640 15,410 15,430 4,043
2014/06/09 15,660 15,660 15,540 15,580 2,489
2014/06/06 15,560 15,580 15,480 15,550 946
2014/06/05 15,550 15,580 15,440 15,520 2,783
2014/06/04 15,500 15,540 15,450 15,470 3,102
2014/06/03 15,510 15,520 15,460 15,480 1,943
2014/06/02 15,200 15,400 15,190 15,370 3,758
2014/05/30 15,150 15,170 15,010 15,040 916
2014/05/29 15,030 15,120 15,020 15,100 5,875
2014/05/28 15,090 15,180 15,050 15,080 576
2014/05/27 15,000 15,160 15,000 15,050 3,753
2014/05/26 14,990 15,010 14,960 15,010 1,391
2014/05/23 14,810 14,950 14,810 14,910 3,127
2014/05/22 14,670 14,790 14,610 14,750 3,714
2014/05/21 14,390 14,520 14,390 14,480 2,763
2014/05/20 14,500 14,540 14,480 14,510 3,949
2014/05/19 14,560 14,560 14,430 14,430 1,505
2014/05/16 14,510 14,530 14,450 14,490 12,566
2014/05/15 14,700 14,740 14,640 14,740 12,695
2014/05/14 14,800 14,840 14,800 14,800 275
2014/05/13 14,830 14,880 14,800 14,820 4,718
2014/05/12 14,610 14,670 14,580 14,590 1,690
2014/05/09 14,530 14,650 14,530 14,600 320
2014/05/08 14,580 14,670 14,530 14,570 2,750
2014/05/07 14,700 14,730 14,480 14,490 2,430
2014/05/02 14,880 14,880 14,840 14,860 820
2014/05/01 14,780 14,900 14,760 14,890 2,570
2014/04/30 14,820 14,840 14,690 14,720 770
2014/04/28 14,670 14,740 14,660 14,690 3,310
2014/04/25 14,830 14,980 14,760 14,860 1,680
2014/04/24 14,960 14,980 14,790 14,830 8,880
2014/04/23 14,900 14,970 14,900 14,970 1,420
2014/04/22 15,020 15,030 14,820 14,840 590
2014/04/21 15,000 15,080 14,960 14,960 3,090
2014/04/18 14,960 14,970 14,890 14,920 860
2014/04/17 14,850 14,930 14,780 14,860 940
2014/04/16 14,600 14,850 14,600 14,850 1,360
2014/04/15 14,510 14,550 14,400 14,440 9,430
2014/04/14 14,300 14,440 14,300 14,340 9,850
2014/04/11 14,430 14,470 14,280 14,390 17,180
2014/04/10 14,930 14,930 14,660 14,730 21,060
2014/04/09 14,840 14,910 14,690 14,740 13,400
2014/04/08 15,170 15,170 15,040 15,100 3,320
2014/04/07 15,300 15,330 15,200 15,250 13,150
2014/04/04 15,410 15,510 15,410 15,480 1,290
2014/04/03 15,430 15,630 15,410 15,490 3,650
2014/04/02 15,270 15,490 15,270 15,400 22,510
2014/04/01 15,210 15,270 15,120 15,240 9,930
2014/03/31 15,220 15,230 15,150 15,230 1,990
2014/03/28 14,980 15,110 14,970 15,090 1,990
2014/03/27 14,640 15,030 14,640 15,030 8,790
2014/03/26 14,810 14,890 14,710 14,720 950
2014/03/25 14,660 14,820 14,640 14,760 830
2014/03/24 14,600 14,840 14,570 14,780 93,560
2014/03/20 14,830 14,830 14,530 14,550 1,610
2014/03/19 14,850 14,940 14,600 14,780 2,080
2014/03/18 14,880 14,880 14,750 14,760 1,000
2014/03/17 14,590 14,670 14,550 14,560 2,810
2014/03/14 14,780 14,870 14,600 14,640 4,770
2014/03/13 15,170 15,240 15,150 15,150 1,450
2014/03/12 15,340 15,400 15,150 15,180 3,310
2014/03/11 15,500 15,570 15,420 15,540 1,570
2014/03/10 15,500 15,570 15,410 15,440 1,790
2014/03/07 15,590 15,650 15,480 15,600 4,440
2014/03/06 15,260 15,540 15,210 15,460 3,720
2014/03/05 15,240 15,310 15,240 15,240 1,850
2014/03/04 14,850 15,040 14,850 15,040 1,010
2014/03/03 15,000 15,000 14,730 14,970 2,950
2014/02/28 15,240 15,260 15,050 15,180 1,510
2014/02/27 15,240 15,300 15,110 15,270 1,120
2014/02/26 15,240 15,420 15,230 15,280 650
2014/02/25 15,280 15,410 15,270 15,370 4,870
2014/02/24 15,130 15,280 15,010 15,090 3,220
2014/02/21 14,930 15,200 14,930 15,190 2,510
2014/02/20 15,000 15,000 14,780 14,800 2,300
2014/02/19 15,050 15,170 15,020 15,130 7,290
2014/02/18 14,840 15,200 14,800 15,180 3,390
2014/02/17 14,630 14,730 14,530 14,730 7,950
2014/02/14 14,870 15,010 14,590 14,620 7,960
2014/02/13 15,120 15,120 14,850 14,850 2,450
2014/02/12 15,180 15,180 15,090 15,090 4,050
2014/02/10 15,020 15,030 14,910 15,030 2,480
2014/02/07 14,700 14,780 14,680 14,760 9,220
2014/02/06 14,550 14,650 14,490 14,490 1,720
2014/02/05 14,620 14,630 14,320 14,480 9,700
2014/02/04 14,500 14,620 14,340 14,350 12,260
2014/02/03 15,110 15,190 14,950 14,950 4,750
2014/01/31 15,460 15,500 15,140 15,270 9,570
2014/01/30 15,370 15,370 15,210 15,300 7,470
2014/01/29 15,540 15,700 15,530 15,700 3,200
2014/01/28 15,360 15,420 15,300 15,340 4,540
2014/01/27 15,300 15,450 15,280 15,350 9,560
2014/01/24 15,810 15,850 15,640 15,730 9,320
2014/01/23 16,280 16,300 16,090 16,090 3,900
2014/01/22 16,100 16,200 15,990 16,170 3,980
2014/01/21 16,040 16,230 16,040 16,170 8,110
2014/01/20 16,110 16,110 15,920 15,990 3,150
2014/01/17 16,040 16,150 16,010 16,100 86,730
2014/01/16 16,210 16,340 16,090 16,130 6,100
2014/01/15 16,080 16,160 16,010 16,160 15,700
2014/01/14 15,940 15,970 15,780 15,800 32,190
2014/01/10 16,420 16,420 16,100 16,260 22,490
2014/01/09 16,330 16,350 16,160 16,200 6,640
2014/01/08 16,290 16,440 16,250 16,440 4,920
2014/01/07 16,160 16,290 16,120 16,150 9,550
2014/01/06 16,470 16,490 16,190 16,250 10,540

このページの先頭へ