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
2015/12/30 19,650 19,680 19,580 19,600 7,347
2015/12/29 19,410 19,540 19,340 19,530 6,595
2015/12/28 19,420 19,480 19,330 19,450 1,911
2015/12/25 19,360 19,400 19,280 19,280 2,596
2015/12/24 19,630 19,630 19,320 19,320 10,319
2015/12/22 19,470 19,470 19,380 19,430 8,285
2015/12/21 19,420 19,520 19,180 19,490 16,629
2015/12/18 19,890 20,470 19,530 19,550 22,715
2015/12/17 19,980 20,060 19,910 19,920 7,069
2015/12/16 19,480 19,610 19,420 19,610 23,710
2015/12/15 19,410 19,440 19,100 19,130 16,000
2015/12/14 19,310 19,460 19,130 19,460 6,664
2015/12/11 19,600 19,830 19,570 19,770 1,026
2015/12/10 19,620 19,680 19,570 19,580 8,820
2015/12/09 19,960 20,020 19,820 19,870 5,379
2015/12/08 20,290 20,320 20,030 20,060 15,257
2015/12/07 20,280 20,380 20,250 20,280 3,515
2015/12/04 20,150 20,200 20,000 20,050 17,109
2015/12/03 20,450 20,530 20,430 20,530 2,927
2015/12/02 20,510 20,550 20,490 20,550 802
2015/12/01 20,400 20,550 20,400 20,550 3,525
2015/11/30 20,430 20,430 20,300 20,320 2,583
2015/11/27 20,570 20,570 20,410 20,430 14,021
2015/11/26 20,520 20,560 20,500 20,510 655
2015/11/25 20,440 20,450 20,360 20,410 1,955
2015/11/24 20,470 20,520 20,410 20,490 2,882
2015/11/20 20,390 20,420 20,300 20,420 4,792
2015/11/19 20,450 20,530 20,330 20,420 9,266
2015/11/18 20,360 20,410 20,210 20,220 3,177
2015/11/17 20,220 20,290 20,200 20,200 8,836
2015/11/16 19,830 20,010 19,790 19,950 4,357
2015/11/13 20,090 20,160 19,960 20,140 5,238
2015/11/12 20,210 20,290 20,180 20,270 9,189
2015/11/11 20,140 20,280 20,140 20,270 4,823
2015/11/10 19,990 20,230 19,990 20,210 9,394
2015/11/09 19,990 20,240 19,990 20,190 9,854
2015/11/06 19,740 19,850 19,720 19,810 1,805
2015/11/05 19,580 19,720 19,550 19,670 5,267
2015/11/04 19,620 19,700 19,480 19,480 12,742
2015/11/02 19,370 19,380 19,200 19,240 5,393
2015/10/30 19,480 19,750 19,340 19,630 8,135
2015/10/29 19,600 19,620 19,380 19,470 10,297
2015/10/28 19,390 19,470 19,360 19,440 1,818
2015/10/27 19,500 19,510 19,310 19,320 5,572
2015/10/26 19,640 19,640 19,480 19,500 6,316
2015/10/23 19,420 19,460 19,350 19,390 6,733
2015/10/22 18,970 19,110 18,910 19,010 10,775
2015/10/21 18,690 19,150 18,690 19,080 11,040
2015/10/20 18,810 18,810 18,680 18,760 44,431
2015/10/19 18,840 18,840 18,610 18,700 13,012
2015/10/16 18,800 18,910 18,770 18,820 20,204
2015/10/15 18,320 18,690 18,290 18,600 5,946
2015/10/14 18,650 18,650 18,360 18,420 25,298
2015/10/13 18,860 18,870 18,760 18,790 4,870
2015/10/09 18,740 18,960 18,740 18,940 6,863
2015/10/08 18,850 18,930 18,640 18,670 5,350
2015/10/07 18,680 18,900 18,560 18,850 11,439
2015/10/06 18,850 18,890 18,620 18,650 11,846
2015/10/05 18,440 18,590 18,390 18,500 6,541
2015/10/02 18,110 18,270 18,080 18,240 4,142
2015/10/01 18,000 18,330 17,900 18,280 24,808
2015/09/30 17,720 17,960 17,690 17,830 11,351
2015/09/29 17,870 17,870 17,380 17,380 31,065
2015/09/28 18,330 18,330 18,070 18,150 11,177
2015/09/25 18,000 18,260 17,880 18,260 31,693
2015/09/24 18,150 18,500 18,000 18,340 34,982
2015/09/18 18,720 18,720 18,470 18,520 12,540
2015/09/17 18,790 18,870 18,720 18,850 3,843
2015/09/16 18,670 18,690 18,510 18,580 3,227
2015/09/15 18,500 18,700 18,390 18,420 10,776
2015/09/14 18,740 18,750 18,330 18,390 20,867
2015/09/11 18,520 18,750 18,500 18,680 6,332
2015/09/10 18,460 18,720 18,360 18,710 22,087
2015/09/09 18,410 19,130 18,400 19,110 26,554
2015/09/08 18,310 18,370 17,820 17,830 25,904
2015/09/07 18,080 18,410 17,870 18,240 16,487
2015/09/04 18,690 18,690 18,000 18,200 19,879
2015/09/03 18,770 18,890 18,590 18,600 9,013
2015/09/02 18,270 18,880 18,250 18,520 21,016
2015/09/01 19,190 19,190 18,580 18,580 16,542
2015/08/31 19,460 19,460 19,180 19,300 13,419
2015/08/28 19,460 19,620 19,390 19,560 18,994
2015/08/27 19,150 19,250 18,940 18,990 37,607
2015/08/26 18,170 18,840 18,090 18,750 36,177
2015/08/25 18,360 19,220 18,120 18,210 43,083
2015/08/24 19,480 19,520 18,900 18,980 53,225
2015/08/21 20,090 20,130 19,860 19,880 14,329
2015/08/20 20,630 20,660 20,460 20,460 12,901
2015/08/19 20,920 20,960 20,650 20,650 11,761
2015/08/18 21,080 21,100 20,990 20,990 4,190
2015/08/17 21,020 21,100 20,990 21,050 4,347
2015/08/14 20,940 21,030 20,920 20,970 6,477
2015/08/13 20,850 21,070 20,740 21,010 30,147
2015/08/12 21,080 21,140 20,740 20,840 15,512
2015/08/11 21,330 21,370 21,040 21,150 20,148
2015/08/10 21,050 21,240 21,050 21,230 22,927
2015/08/07 21,070 21,190 21,030 21,170 5,755
2015/08/06 21,210 21,240 21,110 21,130 12,398
2015/08/05 20,920 21,150 20,920 21,070 15,888
2015/08/04 21,020 21,100 21,020 21,100 10,702
2015/08/03 21,110 21,120 20,980 21,100 23,586
2015/07/31 21,100 21,130 21,050 21,130 28,001
2015/07/30 21,020 21,150 21,020 21,120 8,523
2015/07/29 20,900 20,910 20,780 20,870 15,543
2015/07/28 20,730 20,970 20,640 20,910 11,010
2015/07/27 20,960 21,030 20,840 20,920 13,368
2015/07/24 21,160 21,190 21,100 21,120 5,622
2015/07/23 21,260 21,260 21,220 21,240 2,995
2015/07/22 21,200 21,240 21,150 21,160 8,739
2015/07/21 21,320 21,410 21,300 21,400 9,417
2015/07/17 21,200 21,220 21,180 21,200 3,150
2015/07/16 21,150 21,160 21,090 21,160 2,540
2015/07/15 21,010 21,050 20,970 21,020 3,715
2015/07/14 20,910 20,990 20,890 20,920 24,317
2015/07/13 20,530 20,680 20,500 20,660 3,248
2015/07/10 20,380 20,530 20,290 20,350 12,693
2015/07/09 19,950 20,380 19,670 20,380 5,960
2015/07/08 20,860 20,860 20,310 20,310 25,629
2015/07/07 20,960 20,990 20,920 20,960 9,175
2015/07/06 20,730 20,890 20,580 20,710 12,633
2015/07/03 21,050 21,120 21,000 21,120 4,184
2015/07/02 21,100 21,160 21,060 21,060 7,469
2015/07/01 20,860 20,900 20,800 20,890 1,294
2015/06/30 20,700 20,820 20,680 20,810 6,495
2015/06/29 20,770 20,930 20,650 20,670 15,065
2015/06/26 21,360 21,360 21,230 21,280 5,010
2015/06/25 21,320 21,400 21,320 21,330 997
2015/06/24 21,430 21,520 21,420 21,450 2,803
2015/06/23 21,100 21,350 21,100 21,350 9,293
2015/06/22 20,720 20,960 20,720 20,950 4,852
2015/06/19 20,700 20,740 20,630 20,690 5,605
2015/06/18 20,730 20,730 20,530 20,540 6,015
2015/06/17 20,830 20,840 20,670 20,740 3,175
2015/06/16 20,850 20,910 20,780 20,800 7,033
2015/06/15 20,740 20,940 20,740 20,920 10,311
2015/06/12 21,040 21,040 20,880 20,920 4,163
2015/06/11 20,720 20,910 20,720 20,910 10,413
2015/06/10 20,640 20,800 20,550 20,610 7,076
2015/06/09 20,830 20,880 20,630 20,650 7,817
2015/06/08 21,100 21,100 20,930 21,000 3,766
2015/06/05 20,950 21,030 20,930 21,010 791
2015/06/04 21,100 21,110 20,990 21,020 2,300
2015/06/03 21,000 21,060 20,950 21,030 4,331
2015/06/02 21,160 21,170 21,050 21,110 2,837
2015/06/01 21,000 21,130 20,960 21,110 6,553
2015/05/29 21,040 21,180 21,040 21,120 1,575
2015/05/28 21,170 21,210 21,030 21,100 4,633
2015/05/27 20,930 21,060 20,920 21,010 25,903
2015/05/26 20,960 21,020 20,930 21,000 3,111
2015/05/25 20,870 20,970 20,850 20,950 3,309
2015/05/22 20,750 20,830 20,680 20,830 4,114
2015/05/21 20,750 20,870 20,730 20,730 5,847
2015/05/20 20,700 20,820 20,700 20,760 6,726
2015/05/19 20,500 20,620 20,470 20,600 12,517
2015/05/18 20,270 20,420 20,270 20,420 11,091
2015/05/15 20,260 20,280 20,170 20,240 1,129
2015/05/14 20,190 20,240 20,080 20,120 5,235
2015/05/13 20,100 20,330 20,050 20,300 3,522
2015/05/12 20,130 20,150 20,000 20,150 3,183
2015/05/11 20,190 20,210 20,130 20,150 9,939
2015/05/08 19,880 19,970 19,820 19,900 7,589
2015/05/07 19,870 19,970 19,770 19,820 15,212
2015/05/01 20,040 20,060 19,900 20,030 10,893
2015/04/30 20,340 20,340 20,030 20,040 22,218
2015/04/28 20,590 20,650 20,550 20,580 5,652
2015/04/27 20,580 20,580 20,420 20,470 63,332
2015/04/24 20,640 20,650 20,530 20,550 5,140
2015/04/23 20,730 20,780 20,670 20,720 6,505
2015/04/22 20,510 20,670 20,500 20,650 16,161
2015/04/21 20,260 20,400 20,220 20,400 5,542
2015/04/20 20,060 20,230 19,980 20,170 3,303
2015/04/17 20,340 20,340 20,160 20,190 9,213
2015/04/16 20,390 20,400 20,270 20,400 2,518
2015/04/15 20,370 20,450 20,350 20,400 5,369
2015/04/14 20,330 20,450 20,330 20,400 2,030
2015/04/13 20,500 20,500 20,360 20,410 6,656
2015/04/10 20,510 20,530 20,360 20,460 13,502
2015/04/09 20,370 20,470 20,350 20,450 4,665
2015/04/08 20,240 20,350 20,210 20,280 10,726
2015/04/07 20,030 20,170 20,010 20,150 12,934
2015/04/06 19,820 19,930 19,750 19,910 1,031
2015/04/03 19,830 19,940 19,810 19,940 13,818
2015/04/02 19,650 19,930 19,620 19,790 10,247
2015/04/01 19,690 19,690 19,430 19,560 9,651
2015/03/31 20,130 20,130 19,780 19,790 26,646
2015/03/30 19,820 19,980 19,730 19,930 4,860
2015/03/27 19,930 20,130 19,620 19,810 62,846
2015/03/26 20,030 20,030 19,790 19,840 12,681
2015/03/25 20,150 20,180 19,960 20,150 10,205
2015/03/24 20,130 20,180 20,050 20,120 5,331
2015/03/23 20,040 20,180 20,020 20,160 7,738
2015/03/20 19,900 19,950 19,820 19,930 16,875
2015/03/19 19,870 19,950 19,720 19,860 25,353
2015/03/18 19,790 19,940 19,790 19,940 13,450
2015/03/17 19,790 19,880 19,780 19,840 19,472
2015/03/16 19,640 19,750 19,620 19,640 30,719
2015/03/13 19,520 19,710 19,520 19,640 23,574
2015/03/12 19,180 19,380 19,170 19,380 12,886
2015/03/11 18,940 19,210 18,940 19,120 15,186
2015/03/10 19,290 19,300 18,960 19,040 32,846
2015/03/09 19,270 19,270 19,120 19,180 16,654
2015/03/06 19,190 19,350 19,190 19,350 11,304
2015/03/05 19,050 19,140 19,040 19,140 5,419
2015/03/04 19,100 19,100 18,970 19,090 6,777
2015/03/03 19,300 19,300 19,110 19,200 13,322
2015/03/02 19,260 19,350 19,200 19,200 12,283
2015/02/27 19,220 19,250 19,110 19,170 10,428
2015/02/26 18,980 19,160 18,970 19,160 4,037
2015/02/25 19,000 19,020 18,940 18,960 5,234
2015/02/24 18,860 18,970 18,810 18,970 3,851
2015/02/23 18,860 18,880 18,780 18,840 4,633
2015/02/20 18,720 18,730 18,680 18,680 33,577
2015/02/19 18,620 18,670 18,620 18,640 18,660
2015/02/18 18,450 18,550 18,450 18,550 10,634
2015/02/17 18,290 18,370 18,270 18,350 27,073
2015/02/16 18,380 18,430 18,350 18,360 9,905
2015/02/13 18,260 18,320 18,230 18,260 7,565
2015/02/12 18,300 18,350 18,260 18,310 14,801
2015/02/10 18,000 18,020 17,910 18,020 5,489
2015/02/09 18,130 18,150 18,030 18,040 17,541
2015/02/06 18,060 18,070 17,980 18,010 17,261
2015/02/05 17,970 18,080 17,840 17,870 208,960
2015/02/04 18,050 18,210 18,030 18,120 12,437
2015/02/03 18,110 18,140 17,770 17,830 21,238
2015/02/02 17,990 18,100 17,950 18,040 8,818
2015/01/30 18,270 18,280 18,150 18,180 10,700
2015/01/29 18,110 18,260 18,060 18,080 6,069
2015/01/28 18,040 18,340 18,040 18,270 36,167
2015/01/27 18,110 18,250 18,110 18,240 16,853
2015/01/26 17,760 17,960 17,760 17,950 9,860
2015/01/23 18,010 18,010 17,920 17,960 16,744
2015/01/22 17,750 17,820 17,700 17,780 20,339
2015/01/21 17,790 18,200 17,670 17,770 18,569
2015/01/20 17,550 17,820 17,550 17,820 45,215
2015/01/19 17,470 17,500 17,400 17,470 6,528
2015/01/16 17,190 17,300 17,030 17,300 28,895
2015/01/15 17,270 17,600 17,270 17,540 13,682
2015/01/14 17,400 17,480 17,210 17,250 28,856
2015/01/13 17,420 17,550 17,290 17,550 31,503
2015/01/09 17,820 17,820 17,590 17,670 40,964
2015/01/08 17,520 17,700 17,470 17,640 6,749
2015/01/07 17,240 17,430 17,240 17,350 8,475
2015/01/06 17,500 17,530 17,320 17,330 20,635
2015/01/05 17,810 17,990 17,680 17,850 10,409

このページの先頭へ