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 |