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
2016/12/30 19,560 19,750 19,560 19,650 2,116
2016/12/29 19,910 19,910 19,680 19,710 2,987
2016/12/28 19,980 20,020 19,940 19,980 2,008
2016/12/27 19,900 20,020 19,900 19,960 2,603
2016/12/26 19,980 19,990 19,940 19,950 26,812
2016/12/22 19,940 19,980 19,880 19,980 2,852
2016/12/21 20,140 20,150 19,970 20,010 41,796
2016/12/20 19,940 20,080 19,930 20,040 4,872
2016/12/19 19,880 19,940 19,870 19,930 2,431
2016/12/16 19,970 19,990 19,900 19,950 7,726
2016/12/15 19,870 19,980 19,750 19,820 2,160
2016/12/14 19,800 19,830 19,730 19,780 2,008
2016/12/13 19,620 19,800 19,620 19,790 4,360
2016/12/12 19,760 19,820 19,630 19,710 3,245
2016/12/09 19,350 19,580 19,350 19,550 8,799
2016/12/08 19,200 19,290 19,150 19,280 2,714
2016/12/07 18,980 19,030 18,940 19,010 963
2016/12/06 18,980 19,000 18,850 18,870 1,191
2016/12/05 18,860 18,890 18,760 18,780 2,896
2016/12/02 18,950 18,970 18,840 18,960 1,749
2016/12/01 19,110 19,260 19,010 19,040 11,372
2016/11/30 18,860 18,880 18,810 18,830 2,218
2016/11/29 18,770 18,840 18,770 18,820 4,825
2016/11/28 18,820 18,900 18,750 18,860 3,862
2016/11/25 18,930 19,000 18,820 18,920 3,122
2016/11/24 18,870 18,900 18,840 18,850 10,269
2016/11/22 18,600 18,680 18,550 18,670 2,150
2016/11/21 18,540 18,630 18,520 18,630 4,307
2016/11/18 18,550 18,560 18,490 18,490 15,821
2016/11/17 18,270 18,370 18,270 18,360 1,488
2016/11/16 18,330 18,390 18,330 18,370 4,931
2016/11/15 18,210 18,220 18,120 18,160 40,331
2016/11/14 17,970 18,210 17,970 18,170 45,436
2016/11/11 18,020 18,110 17,830 17,860 55,839
2016/11/10 17,840 17,890 17,600 17,820 19,695
2016/11/09 17,800 17,940 16,570 16,760 27,202
2016/11/08 17,750 17,750 17,630 17,670 3,565
2016/11/07 17,670 17,680 17,590 17,680 2,909
2016/11/04 17,470 17,470 17,290 17,370 4,158
2016/11/02 17,750 17,760 17,590 17,620 3,690
2016/11/01 17,890 17,980 17,830 17,930 770
2016/10/31 17,850 17,930 17,830 17,920 616
2016/10/28 17,940 17,960 17,920 17,940 2,760
2016/10/27 17,840 17,900 17,790 17,830 977
2016/10/26 17,810 17,890 17,800 17,880 671
2016/10/25 17,820 17,890 17,810 17,880 52,776
2016/10/24 17,740 17,740 17,670 17,710 3,218
2016/10/21 17,770 17,780 17,650 17,670 1,949
2016/10/20 17,480 17,740 17,480 17,740 14,519
2016/10/19 17,450 17,500 17,450 17,480 10,352
2016/10/18 17,370 17,450 17,330 17,440 1,173
2016/10/17 17,330 17,410 17,310 17,380 1,488
2016/10/14 17,220 17,330 17,220 17,330 11,030
2016/10/13 17,420 17,440 17,220 17,230 385
2016/10/12 17,360 17,430 17,320 17,320 4,893
2016/10/11 17,440 17,570 17,430 17,520 14,437
2016/10/07 17,390 17,390 17,320 17,340 63,070
2016/10/06 17,410 17,460 17,380 17,410 58,194
2016/10/05 17,260 17,320 17,200 17,290 14,605
2016/10/04 17,150 17,220 17,110 17,170 1,507
2016/10/03 17,050 17,120 17,030 17,060 7,274
2016/09/30 16,970 16,970 16,870 16,910 107,450
2016/09/29 17,080 17,230 17,070 17,160 89,863
2016/09/28 16,940 16,960 16,850 16,900 3,481
2016/09/27 16,760 17,020 16,640 17,000 128,647
2016/09/26 17,050 17,050 16,860 16,870 357
2016/09/23 17,120 17,160 17,090 17,090 6,053
2016/09/21 16,800 17,180 16,730 17,180 7,107
2016/09/20 16,750 16,940 16,750 16,810 32,703
2016/09/16 16,810 16,890 16,780 16,890 4,236
2016/09/15 16,880 16,880 16,720 16,760 42,828
2016/09/14 16,990 17,070 16,950 16,970 1,158
2016/09/13 17,110 17,140 17,020 17,090 8,336
2016/09/12 17,140 17,170 16,970 17,030 2,871
2016/09/09 17,370 17,370 17,270 17,350 1,217
2016/09/08 17,370 17,370 17,200 17,300 140
2016/09/07 17,280 17,390 17,260 17,370 1,624
2016/09/06 17,400 17,460 17,390 17,440 1,483
2016/09/05 17,490 17,510 17,380 17,380 3,715
2016/09/02 17,260 17,300 17,260 17,290 318
2016/09/01 17,260 17,310 17,240 17,280 2,492
2016/08/31 17,210 17,290 17,200 17,260 2,858
2016/08/30 17,050 17,110 17,040 17,100 1,563
2016/08/29 17,060 17,120 17,050 17,100 2,344
2016/08/26 16,850 16,850 16,630 16,710 37,119
2016/08/25 16,930 16,980 16,870 16,920 5,504
2016/08/24 16,940 16,960 16,910 16,910 4,804
2016/08/23 16,870 17,010 16,780 16,820 26,983
2016/08/22 16,960 16,970 16,900 16,940 2,227
2016/08/19 16,900 16,950 16,800 16,870 7,961
2016/08/18 16,970 17,070 16,830 16,830 673
2016/08/17 16,960 17,130 16,940 17,110 2,129
2016/08/16 17,230 17,230 16,940 16,940 3,576
2016/08/15 17,220 17,280 17,200 17,200 2,184
2016/08/12 17,180 17,300 17,180 17,260 7,196
2016/08/10 17,040 17,160 17,000 17,050 21,811
2016/08/09 17,010 17,150 17,010 17,120 3,635
2016/08/08 16,860 17,010 16,850 16,990 6,019
2016/08/05 16,590 16,680 16,570 16,580 52,780
2016/08/04 16,710 16,810 16,450 16,810 62,393
2016/08/03 16,740 16,800 16,600 16,630 6,180
2016/08/02 17,030 17,090 16,950 16,970 7,122
2016/08/01 16,940 17,230 16,890 17,180 6,527
2016/07/29 17,000 17,250 16,720 17,110 86,554
2016/07/28 17,140 17,170 17,010 17,040 71,030
2016/07/27 17,120 17,380 17,100 17,240 58,922
2016/07/26 17,090 17,090 16,870 16,950 2,454
2016/07/25 17,210 17,320 17,170 17,190 5,348
2016/07/22 17,120 17,250 17,120 17,150 1,541
2016/07/21 17,440 17,500 17,300 17,340 15,354
2016/07/20 17,200 17,230 17,100 17,210 3,691
2016/07/19 17,150 17,290 17,070 17,290 3,348
2016/07/15 17,000 17,150 16,980 17,060 10,394
2016/07/14 16,790 16,960 16,790 16,930 5,300
2016/07/13 17,000 17,010 16,760 16,760 7,130
2016/07/12 16,550 16,780 16,550 16,620 21,620
2016/07/11 15,990 16,350 15,990 16,230 5,457
2016/07/08 15,860 15,910 15,620 15,650 2,757
2016/07/07 15,880 15,900 15,770 15,800 815
2016/07/06 15,900 15,920 15,680 15,880 3,028
2016/07/05 16,200 16,200 16,130 16,180 622
2016/07/04 16,050 16,320 16,050 16,280 3,183
2016/07/01 16,220 16,280 16,160 16,200 2,087
2016/06/30 16,300 16,310 16,110 16,110 1,701
2016/06/29 16,060 16,140 15,940 16,080 2,167
2016/06/28 15,610 15,940 15,500 15,840 7,008
2016/06/27 15,670 15,820 15,550 15,800 9,090
2016/06/24 16,870 16,900 15,330 15,410 16,511
2016/06/23 16,650 16,780 16,580 16,750 3,258
2016/06/22 16,630 16,640 16,520 16,590 1,639
2016/06/21 16,370 16,720 16,270 16,700 8,999
2016/06/20 16,360 16,520 16,360 16,460 4,532
2016/06/17 16,160 16,260 16,070 16,100 11,645
2016/06/16 16,380 16,410 15,900 15,930 6,448
2016/06/15 16,300 16,510 16,250 16,440 1,264
2016/06/14 16,490 16,580 16,270 16,360 15,677
2016/06/13 16,820 16,820 16,550 16,550 4,762
2016/06/10 17,150 17,160 17,020 17,120 3,743
2016/06/09 17,260 17,310 17,120 17,190 4,788
2016/06/08 17,240 17,360 17,150 17,350 8,230
2016/06/07 17,150 17,210 17,080 17,190 9,364
2016/06/06 16,870 17,110 16,830 17,110 2,525
2016/06/03 17,130 17,240 17,090 17,160 4,190
2016/06/02 17,370 17,370 17,060 17,110 20,338
2016/06/01 17,650 17,680 17,450 17,480 5,224
2016/05/31 17,580 17,810 17,550 17,780 10,338
2016/05/30 17,520 17,610 17,470 17,610 4,301
2016/05/27 17,380 17,430 17,340 17,390 4,533
2016/05/26 17,480 17,500 17,280 17,310 12,147
2016/05/25 17,350 17,350 17,270 17,300 2,585
2016/05/24 17,150 17,150 17,000 17,010 3,209
2016/05/23 17,220 17,220 16,950 17,190 9,392
2016/05/20 17,130 17,300 17,080 17,280 3,163
2016/05/19 17,330 17,370 17,150 17,170 3,169
2016/05/18 17,130 17,310 17,050 17,200 21,397
2016/05/17 17,150 17,180 17,050 17,110 43,374
2016/05/16 16,940 17,160 16,940 16,990 3,819
2016/05/13 17,270 17,300 16,920 16,940 4,215
2016/05/12 16,990 17,180 16,900 17,110 6,634
2016/05/11 17,270 17,350 17,070 17,090 4,690
2016/05/10 16,810 17,100 16,760 17,090 4,022
2016/05/09 16,760 16,800 16,700 16,730 2,556
2016/05/06 16,700 16,780 16,500 16,610 11,687
2016/05/02 16,410 16,670 16,410 16,640 20,798
2016/04/28 18,040 18,120 17,080 17,180 9,917
2016/04/27 17,980 17,980 17,800 17,860 15,593
2016/04/26 17,910 17,980 17,780 17,880 5,045
2016/04/25 18,180 18,190 17,970 18,000 1,777
2016/04/22 17,740 18,120 17,740 18,100 8,075
2016/04/21 17,830 17,930 17,730 17,890 19,745
2016/04/20 17,570 17,640 17,410 17,430 4,025
2016/04/19 17,290 17,440 17,260 17,410 2,845
2016/04/18 16,800 16,950 16,770 16,810 10,636
2016/04/15 17,240 17,460 17,240 17,340 2,696
2016/04/14 17,180 17,450 17,160 17,420 3,287
2016/04/13 16,650 16,920 16,650 16,890 11,696
2016/04/12 16,250 16,470 16,220 16,450 3,449
2016/04/11 16,260 16,260 16,040 16,260 2,690
2016/04/08 16,000 16,540 16,000 16,380 27,831
2016/04/07 16,240 16,380 16,140 16,240 8,350
2016/04/06 16,200 16,340 16,110 16,220 11,280
2016/04/05 16,560 16,580 16,200 16,220 17,098
2016/04/04 16,620 16,740 16,540 16,630 3,109
2016/04/01 17,240 17,250 16,630 16,690 26,871
2016/03/31 17,560 17,570 17,290 17,290 7,498
2016/03/30 17,620 17,620 17,410 17,410 1,698
2016/03/29 17,510 17,680 17,510 17,630 19,186
2016/03/28 17,550 17,580 17,390 17,510 4,725
2016/03/25 17,350 17,410 17,340 17,400 3,270
2016/03/24 17,380 17,430 17,270 17,290 907
2016/03/23 17,480 17,540 17,380 17,400 4,668
2016/03/22 17,390 17,500 17,270 17,430 8,584
2016/03/18 17,300 17,310 17,020 17,130 6,094
2016/03/17 17,500 17,660 17,250 17,330 6,816
2016/03/16 17,410 17,500 17,360 17,400 4,366
2016/03/15 17,640 17,660 17,480 17,550 1,847
2016/03/14 17,590 17,720 17,560 17,640 10,315
2016/03/11 17,100 17,400 16,990 17,360 6,443
2016/03/10 17,250 17,280 17,130 17,240 32,706
2016/03/09 17,040 17,100 16,910 17,040 3,313
2016/03/08 17,310 17,330 16,980 17,190 47,976
2016/03/07 17,450 17,450 17,310 17,340 4,424
2016/03/04 17,340 17,460 17,310 17,410 4,949
2016/03/03 17,080 17,380 17,080 17,380 2,290
2016/03/02 16,930 17,210 16,880 17,160 5,638
2016/03/01 16,400 16,480 16,250 16,460 2,117
2016/02/29 16,740 16,850 16,440 16,440 2,741
2016/02/26 16,720 16,860 16,600 16,610 8,205
2016/02/25 16,360 16,600 16,360 16,550 2,041
2016/02/24 16,220 16,360 16,120 16,290 9,085
2016/02/23 16,600 16,730 16,390 16,430 14,107
2016/02/22 16,220 16,580 16,200 16,470 5,240
2016/02/19 16,370 16,400 16,200 16,370 12,857
2016/02/18 16,670 16,710 16,560 16,580 10,165
2016/02/17 16,340 16,600 16,000 16,220 8,464
2016/02/16 16,240 16,720 16,220 16,440 10,808
2016/02/15 15,720 16,540 15,720 16,400 14,238
2016/02/12 15,570 15,640 15,240 15,320 24,352
2016/02/10 16,510 16,550 15,810 16,070 22,134
2016/02/09 16,760 16,800 16,420 16,500 15,071
2016/02/08 16,970 17,490 16,950 17,400 6,770
2016/02/05 17,200 17,270 17,030 17,240 8,683
2016/02/04 17,540 17,690 17,450 17,550 3,566
2016/02/03 17,960 17,980 17,600 17,730 9,735
2016/02/02 18,210 18,410 18,200 18,310 6,459
2016/02/01 18,370 18,430 18,260 18,410 9,478
2016/01/29 17,630 18,830 17,260 18,080 20,439
2016/01/28 17,570 17,760 17,490 17,580 1,095
2016/01/27 17,560 17,760 17,470 17,650 7,733
2016/01/26 17,310 17,320 17,160 17,210 1,036
2016/01/25 17,690 17,730 17,440 17,610 12,221
2016/01/22 17,070 17,500 16,980 17,450 9,154
2016/01/21 16,970 17,230 16,500 16,520 16,705
2016/01/20 17,550 17,550 16,870 16,900 31,148
2016/01/19 17,420 17,600 17,310 17,560 14,783
2016/01/18 17,290 17,530 17,170 17,480 8,811
2016/01/15 18,070 18,130 17,580 17,670 2,555
2016/01/14 17,740 17,780 17,450 17,740 62,737
2016/01/13 18,010 18,260 18,010 18,260 7,754
2016/01/12 17,960 18,050 17,720 17,770 13,826
2016/01/08 18,140 19,130 18,070 18,260 12,561
2016/01/07 18,680 18,710 18,310 18,330 30,071
2016/01/06 18,940 19,010 18,600 18,750 11,150
2016/01/05 18,950 19,100 18,890 18,930 4,806
2016/01/04 19,400 19,500 18,950 19,010 18,069

このページの先頭へ