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
2017/12/29 23,540 23,570 23,460 23,470 60,757
2017/12/28 23,630 23,670 23,430 23,500 6,782
2017/12/27 23,590 23,620 23,590 23,610 1,312
2017/12/26 23,600 23,610 23,560 23,560 449
2017/12/25 23,580 23,640 23,550 23,610 5,183
2017/12/22 23,510 23,590 23,480 23,570 24,728
2017/12/21 23,500 23,580 23,410 23,530 11,038
2017/12/20 23,530 23,610 23,500 23,600 3,856
2017/12/19 23,640 23,680 23,540 23,570 3,701
2017/12/18 23,430 23,600 23,420 23,590 1,937
2017/12/15 23,280 23,410 23,150 23,230 7,588
2017/12/14 23,390 23,450 23,330 23,370 1,535
2017/12/13 23,560 23,560 23,370 23,470 7,211
2017/12/12 23,590 23,660 23,530 23,570 6,790
2017/12/11 23,590 23,620 23,480 23,620 3,409
2017/12/08 23,310 23,490 23,260 23,490 14,515
2017/12/07 23,010 23,190 23,000 23,180 11,272
2017/12/06 23,210 23,210 22,780 22,840 9,235
2017/12/05 23,280 23,360 23,200 23,310 1,761
2017/12/04 23,530 23,530 23,380 23,380 1,877
2017/12/01 23,630 23,680 23,360 23,500 3,235
2017/11/30 23,270 23,410 23,200 23,410 8,626
2017/11/29 23,300 23,310 23,220 23,270 22,420
2017/11/28 23,130 23,250 23,050 23,170 2,557
2017/11/27 23,340 23,340 23,100 23,170 1,349
2017/11/24 23,100 23,240 23,080 23,240 8,333
2017/11/22 23,300 23,360 23,190 23,190 8,007
2017/11/21 23,150 23,240 23,080 23,080 18,251
2017/11/20 22,960 23,060 22,890 22,950 5,118
2017/11/17 23,270 23,420 23,000 23,060 6,646
2017/11/16 22,630 23,060 22,630 23,030 5,360
2017/11/15 22,910 22,980 22,680 22,680 5,394
2017/11/14 23,000 23,200 23,000 23,040 4,088
2017/11/13 23,250 23,270 23,050 23,050 4,152
2017/11/10 23,310 23,380 23,170 23,370 2,500
2017/11/09 23,710 24,080 23,230 23,580 13,562
2017/11/08 23,530 23,610 23,450 23,610 6,447
2017/11/07 23,180 23,640 23,180 23,620 8,771
2017/11/06 23,310 23,310 23,100 23,230 4,877
2017/11/02 23,200 23,210 23,080 23,210 3,805
2017/11/01 22,840 23,110 22,840 23,100 4,031
2017/10/31 22,530 22,700 22,500 22,700 4,825
2017/10/30 22,700 22,720 22,580 22,650 783
2017/10/27 22,520 22,670 22,470 22,660 5,003
2017/10/26 22,370 22,440 22,350 22,380 3,440
2017/10/25 22,530 22,580 22,290 22,350 2,448
2017/10/24 22,330 22,440 22,290 22,440 8,448
2017/10/23 22,360 22,370 22,260 22,350 21,162
2017/10/20 22,000 22,120 22,000 22,090 3,094
2017/10/19 22,130 22,140 22,010 22,070 4,611
2017/10/18 22,000 22,030 21,950 21,990 8,676
2017/10/17 22,020 22,020 21,860 21,960 4,862
2017/10/16 21,860 21,970 21,830 21,900 3,341
2017/10/13 21,600 21,820 21,550 21,790 1,689
2017/10/12 21,570 21,640 21,550 21,570 1,985
2017/10/11 21,420 21,510 21,410 21,490 1,305
2017/10/10 21,290 21,440 21,280 21,440 1,195
2017/10/06 21,310 21,320 21,280 21,300 698
2017/10/05 21,280 21,280 21,220 21,220 21,906
2017/10/04 21,260 21,300 21,210 21,240 1,236
2017/10/03 21,060 21,230 21,040 21,220 1,587
2017/10/02 20,970 21,010 20,950 21,010 3,082
2017/09/29 20,940 20,950 20,890 20,950 630
2017/09/28 20,990 21,000 20,890 20,980 2,536
2017/09/27 20,850 20,890 20,820 20,890 895
2017/09/26 20,810 20,850 20,770 20,780 4,786
2017/09/25 20,890 20,920 20,850 20,870 1,952
2017/09/22 20,850 20,880 20,730 20,780 894
2017/09/21 20,920 20,960 20,820 20,840 5,917
2017/09/20 20,770 20,800 20,740 20,780 1,475
2017/09/19 20,580 20,790 20,580 20,760 13,162
2017/09/15 20,230 20,390 20,230 20,380 507
2017/09/14 20,360 20,370 20,260 20,270 5,767
2017/09/13 20,360 20,360 20,310 20,330 34,268
2017/09/12 20,200 20,250 20,180 20,220 2,569
2017/09/11 19,920 20,020 19,900 19,990 1,927
2017/09/08 19,810 19,810 19,700 19,710 1,892
2017/09/07 19,900 19,930 19,850 19,850 722
2017/09/06 19,740 19,810 19,710 19,790 2,970
2017/09/05 19,990 19,990 19,820 19,830 1,102
2017/09/04 20,060 20,080 19,950 19,960 1,444
2017/09/01 20,210 20,210 20,100 20,170 354
2017/08/31 20,040 20,140 20,040 20,100 833
2017/08/30 19,940 19,970 19,910 19,960 149
2017/08/29 19,740 19,810 19,730 19,810 1,086
2017/08/28 19,940 19,980 19,880 19,890 2,223
2017/08/25 19,840 19,910 19,840 19,900 491
2017/08/24 19,800 19,850 19,790 19,790 1,019
2017/08/23 20,000 20,000 19,870 19,900 789
2017/08/22 19,830 19,880 19,820 19,850 3,644
2017/08/21 19,970 19,970 19,820 19,850 2,082
2017/08/18 19,940 20,000 19,890 19,930 1,624
2017/08/17 20,170 20,190 20,140 20,150 490
2017/08/16 20,210 20,230 20,190 20,190 572
2017/08/15 20,150 20,280 20,150 20,210 1,063
2017/08/14 20,000 20,060 19,960 19,980 7,563
2017/08/10 20,240 20,260 20,160 20,170 7,975
2017/08/09 20,390 20,630 20,130 20,200 13,766
2017/08/08 20,510 20,520 20,440 20,440 436
2017/08/07 20,520 20,550 20,500 20,530 923
2017/08/04 20,600 20,650 20,590 20,600 2,614
2017/08/03 20,710 20,710 20,640 20,670 1,297
2017/08/02 20,700 20,740 20,680 20,720 1,575
2017/08/01 20,580 20,640 20,580 20,630 1,297
2017/07/31 20,590 20,610 20,570 20,570 752
2017/07/28 20,660 20,690 20,580 20,600 1,629
2017/07/27 20,670 20,800 20,670 20,700 1,150
2017/07/26 20,740 20,750 20,670 20,700 669
2017/07/25 20,610 20,650 20,580 20,610 327
2017/07/24 20,610 20,620 20,540 20,610 1,708
2017/07/21 20,730 20,780 20,730 20,750 1,529
2017/07/20 20,680 20,800 20,670 20,800 1,599
2017/07/19 20,630 20,680 20,600 20,670 1,889
2017/07/18 20,730 20,730 20,600 20,630 2,988
2017/07/14 20,770 20,790 20,750 20,780 1,083
2017/07/13 20,820 20,830 20,710 20,750 1,005
2017/07/12 20,760 20,780 20,710 20,750 1,081
2017/07/11 20,710 20,850 20,710 20,850 3,210
2017/07/10 20,710 20,770 20,670 20,720 794
2017/07/07 20,500 20,600 20,500 20,580 1,405
2017/07/06 20,700 20,720 20,590 20,640 2,140
2017/07/05 20,650 20,730 20,550 20,730 516
2017/07/04 20,840 20,840 20,630 20,680 2,174
2017/07/03 20,680 20,740 20,680 20,690 905
2017/06/30 20,680 20,680 20,600 20,670 835
2017/06/29 20,910 20,930 20,860 20,860 2,171
2017/06/28 20,780 20,860 20,760 20,790 7,835
2017/06/27 20,850 20,860 20,820 20,840 598
2017/06/26 20,750 20,810 20,750 20,780 1,191
2017/06/23 20,760 20,760 20,720 20,760 459
2017/06/22 20,780 20,810 20,730 20,750 6,403
2017/06/21 20,790 20,830 20,740 20,750 840
2017/06/20 20,850 20,940 20,850 20,870 3,683
2017/06/19 20,570 20,690 20,570 20,680 471
2017/06/16 20,560 20,620 20,520 20,560 3,548
2017/06/15 20,460 20,590 20,370 20,450 4,756
2017/06/14 20,580 20,610 20,510 20,510 583
2017/06/13 20,480 20,530 20,470 20,520 1,084
2017/06/12 20,520 20,560 20,450 20,530 33,553
2017/06/09 20,600 20,710 20,560 20,630 22,416
2017/06/08 20,660 20,670 20,510 20,540 1,803
2017/06/07 20,570 20,630 20,530 20,600 521
2017/06/06 20,750 20,750 20,570 20,600 5,486
2017/06/05 20,740 20,840 20,740 20,790 1,461
2017/06/02 20,570 20,860 20,570 20,810 5,869
2017/06/01 20,280 20,500 20,280 20,480 2,911
2017/05/31 20,220 20,260 20,220 20,240 2,614
2017/05/30 20,290 20,290 20,180 20,270 867
2017/05/29 20,290 20,350 20,230 20,310 9,962
2017/05/26 20,410 20,410 20,300 20,300 1,832
2017/05/25 20,330 20,460 20,330 20,440 3,487
2017/05/24 20,380 20,380 20,310 20,360 711
2017/05/23 20,240 20,290 20,190 20,210 9,011
2017/05/22 20,280 20,320 20,220 20,290 1,233
2017/05/19 20,180 20,210 20,100 20,210 1,822
2017/05/18 20,110 20,210 20,060 20,150 4,614
2017/05/17 20,400 20,450 20,380 20,420 1,916
2017/05/16 20,550 20,620 20,490 20,530 2,625
2017/05/15 20,380 20,480 20,370 20,480 1,128
2017/05/12 20,550 20,550 20,430 20,490 2,348
2017/05/11 20,560 20,600 20,530 20,590 2,060
2017/05/10 20,490 20,550 20,480 20,510 6,121
2017/05/09 20,510 20,520 20,460 20,470 11,482
2017/05/08 20,320 20,540 20,310 20,520 28,661
2017/05/02 19,930 20,060 19,930 20,040 6,268
2017/05/01 19,800 19,900 19,800 19,890 811
2017/04/28 19,810 19,850 19,750 19,770 4,875
2017/04/27 19,800 19,860 19,790 19,830 2,549
2017/04/26 19,810 19,860 19,760 19,860 16,378
2017/04/25 19,420 19,680 19,420 19,660 34,030
2017/04/24 19,480 19,490 19,410 19,450 56,615
2017/04/21 19,140 19,210 19,120 19,200 2,248
2017/04/20 19,000 19,080 18,990 18,990 2,330
2017/04/19 18,900 19,020 18,880 19,010 2,106
2017/04/18 19,060 19,100 18,920 18,990 1,878
2017/04/17 18,800 18,920 18,790 18,910 2,168
2017/04/14 18,930 18,970 18,850 18,880 4,553
2017/04/13 18,970 19,020 18,860 18,980 2,188
2017/04/12 19,130 19,160 19,020 19,090 33,521
2017/04/11 19,270 19,320 19,240 19,320 8,930
2017/04/10 19,360 19,420 19,350 19,360 7,852
2017/04/07 19,290 19,350 19,080 19,250 18,677
2017/04/06 19,320 19,330 19,100 19,170 13,769
2017/04/05 19,470 19,500 19,350 19,430 10,336
2017/04/04 19,510 19,510 19,280 19,380 8,005
2017/04/03 19,540 19,630 19,500 19,570 2,939
2017/03/31 19,760 19,800 19,520 19,520 4,061
2017/03/30 19,730 19,790 19,630 19,630 2,684
2017/03/29 19,780 19,830 19,740 19,800 3,506
2017/03/28 19,630 19,640 19,580 19,630 37,066
2017/03/27 19,510 19,520 19,380 19,400 5,479
2017/03/24 19,520 19,740 19,510 19,710 2,461
2017/03/23 19,510 19,540 19,430 19,520 5,686
2017/03/22 19,550 19,630 19,470 19,480 11,841
2017/03/21 19,880 19,950 19,800 19,900 19,174
2017/03/17 19,980 19,990 19,950 19,980 858
2017/03/16 19,910 20,070 19,910 20,070 3,281
2017/03/15 20,000 20,050 19,960 20,030 2,052
2017/03/14 20,120 20,120 20,070 20,070 679
2017/03/13 20,010 20,130 20,000 20,110 5,381
2017/03/10 19,920 20,080 19,900 20,080 6,641
2017/03/09 19,800 19,800 19,730 19,770 763
2017/03/08 19,790 19,790 19,650 19,690 4,368
2017/03/07 19,810 19,840 19,790 19,810 5,921
2017/03/06 19,860 19,860 19,800 19,840 14,088
2017/03/03 20,000 20,050 19,860 19,940 728
2017/03/02 20,090 20,130 20,020 20,020 30,944
2017/03/01 19,670 19,860 19,670 19,860 3,415
2017/02/28 19,660 19,710 19,570 19,570 1,142
2017/02/27 19,610 19,620 19,450 19,580 9,175
2017/02/24 19,700 19,820 19,680 19,740 848
2017/02/23 19,830 19,830 19,720 19,830 1,656
2017/02/22 19,900 19,900 19,780 19,820 1,554
2017/02/21 19,740 19,840 19,720 19,820 611
2017/02/20 19,630 19,710 19,570 19,710 212
2017/02/17 19,660 19,690 19,620 19,690 2,903
2017/02/16 19,860 19,880 19,730 19,800 3,995
2017/02/15 19,900 19,930 19,890 19,900 2,532
2017/02/14 19,970 19,970 19,680 19,680 4,971
2017/02/13 19,960 19,960 19,880 19,900 1,590
2017/02/10 19,670 19,850 19,650 19,820 10,522
2017/02/09 19,370 19,430 19,320 19,340 982
2017/02/08 19,380 19,440 19,340 19,430 680
2017/02/07 19,300 19,420 19,250 19,340 4,936
2017/02/06 19,640 19,640 19,460 19,530 1,949
2017/02/03 19,600 19,610 19,400 19,490 1,812
2017/02/02 19,720 19,720 19,440 19,460 3,968
2017/02/01 19,500 19,710 19,480 19,710 10,674
2017/01/31 19,680 19,750 19,600 19,600 3,222
2017/01/30 19,950 19,950 19,880 19,930 2,104
2017/01/27 20,020 20,060 19,980 20,030 10,504
2017/01/26 19,830 19,980 19,800 19,950 7,260
2017/01/25 19,650 19,690 19,550 19,590 979
2017/01/24 19,370 19,460 19,340 19,340 1,568
2017/01/23 19,530 19,570 19,430 19,430 1,996
2017/01/20 19,640 19,740 19,620 19,700 9,357
2017/01/19 19,630 19,680 19,550 19,640 11,634
2017/01/18 19,330 19,500 19,220 19,450 4,100
2017/01/17 19,620 19,620 19,370 19,370 1,947
2017/01/16 19,800 19,810 19,630 19,660 1,327
2017/01/13 19,740 19,870 19,720 19,850 850
2017/01/12 19,850 19,850 19,650 19,720 1,926
2017/01/11 19,930 19,960 19,930 19,950 519
2017/01/10 20,000 20,060 19,820 19,870 1,765
2017/01/06 19,930 20,050 19,900 20,050 3,285
2017/01/05 20,200 20,200 20,060 20,100 5,768
2017/01/04 19,850 20,180 19,850 20,170 4,604

このページの先頭へ