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
2018/12/28 20,660 20,750 20,580 20,670 66,936
2018/12/27 20,750 20,900 20,530 20,750 44,875
2018/12/26 19,960 20,200 19,600 19,980 100,020
2018/12/25 20,070 20,080 19,730 19,750 90,330
2018/12/21 20,950 20,990 20,670 20,820 91,728
2018/12/20 21,440 21,500 20,940 21,050 52,335
2018/12/19 21,790 21,830 21,560 21,670 27,551
2018/12/18 21,930 22,000 21,790 21,820 41,759
2018/12/17 22,070 22,250 22,060 22,200 29,156
2018/12/14 22,370 22,450 22,040 22,070 13,183
2018/12/13 22,470 22,570 22,390 22,500 13,666
2018/12/12 22,010 22,330 22,010 22,320 12,669
2018/12/11 21,970 21,970 21,750 21,840 29,311
2018/12/10 21,920 21,990 21,860 21,900 41,458
2018/12/07 22,340 22,430 22,200 22,380 13,961
2018/12/06 22,490 22,510 21,990 22,190 66,494
2018/12/05 22,410 22,690 22,410 22,620 29,862
2018/12/04 23,270 23,310 22,740 22,750 13,376
2018/12/03 23,410 23,420 23,290 23,300 27,831
2018/11/30 22,980 23,080 22,970 23,080 4,897
2018/11/29 23,080 23,160 22,950 22,960 4,346
2018/11/28 22,780 22,920 22,780 22,910 9,289
2018/11/27 22,690 22,720 22,530 22,690 11,709
2018/11/26 22,370 22,540 22,350 22,520 5,959
2018/11/22 22,290 22,380 22,200 22,370 9,321
2018/11/21 21,920 22,250 21,910 22,210 61,889
2018/11/20 22,250 22,380 22,230 22,280 8,092
2018/11/19 22,380 22,550 22,370 22,520 17,281
2018/11/16 22,550 22,570 22,370 22,380 21,573
2018/11/15 22,370 22,520 22,320 22,490 13,413
2018/11/14 22,570 22,670 22,470 22,550 25,039
2018/11/13 22,430 22,530 22,180 22,520 27,290
2018/11/12 22,840 23,030 22,770 22,990 6,296
2018/11/09 23,180 23,210 22,960 22,970 1,147
2018/11/08 23,270 23,300 23,190 23,190 16,640
2018/11/07 22,900 23,170 22,730 22,800 35,198
2018/11/06 22,750 22,870 22,730 22,850 6,679
2018/11/05 22,680 22,750 22,600 22,620 26,431
2018/11/02 22,510 23,020 22,510 22,950 11,644
2018/11/01 22,520 22,580 22,340 22,370 45,099
2018/10/31 22,400 22,620 22,280 22,610 16,312
2018/10/30 21,700 22,250 21,700 22,140 13,391
2018/10/29 22,020 22,130 21,790 21,820 13,365
2018/10/26 22,270 22,270 21,650 21,870 51,807
2018/10/25 22,090 22,180 21,890 21,950 33,371
2018/10/24 22,880 22,910 22,620 22,820 20,949
2018/10/23 23,130 23,130 22,690 22,720 31,679
2018/10/22 23,100 23,370 22,980 23,340 8,041
2018/10/19 23,000 23,260 22,930 23,240 9,101
2018/10/18 23,600 23,600 23,370 23,370 2,962
2018/10/17 23,580 23,680 23,490 23,560 20,750
2018/10/16 22,990 23,260 22,980 23,260 11,769
2018/10/15 23,230 23,230 22,970 22,990 28,553
2018/10/12 23,210 23,430 23,150 23,430 26,949
2018/10/11 23,420 23,580 23,180 23,330 141,812
2018/10/10 24,280 24,330 24,130 24,270 12,672
2018/10/09 24,350 24,350 24,190 24,220 20,163
2018/10/05 24,540 24,680 24,490 24,550 28,197
2018/10/04 25,010 25,020 24,680 24,710 17,778
2018/10/03 24,990 25,030 24,830 24,850 15,028
2018/10/02 25,130 25,210 24,990 25,050 112,579
2018/10/01 24,950 25,080 24,900 25,030 11,218
2018/09/28 24,850 25,040 24,790 24,900 20,197
2018/09/27 24,680 24,830 24,550 24,550 19,932
2018/09/26 24,580 24,770 24,580 24,770 15,776
2018/09/25 24,460 24,530 24,410 24,530 4,637
2018/09/21 24,460 24,560 24,370 24,470 35,552
2018/09/20 24,360 24,380 24,170 24,270 15,701
2018/09/19 24,370 24,430 24,280 24,280 20,752
2018/09/18 23,650 24,060 23,630 24,010 15,037
2018/09/14 23,560 23,680 23,540 23,680 18,959
2018/09/13 23,210 23,430 23,200 23,400 11,317
2018/09/12 23,290 23,300 23,100 23,180 1,951
2018/09/11 23,020 23,240 23,020 23,240 1,975
2018/09/10 22,830 22,960 22,830 22,940 688
2018/09/07 22,910 22,910 22,750 22,880 6,330
2018/09/06 23,040 23,090 23,000 23,060 4,972
2018/09/05 23,230 23,270 23,150 23,170 5,512
2018/09/04 23,320 23,320 23,190 23,260 1,564
2018/09/03 23,380 23,380 23,270 23,280 10,562
2018/08/31 23,290 23,470 23,270 23,440 5,756
2018/08/30 23,600 23,610 23,420 23,450 3,664
2018/08/29 23,410 23,540 23,410 23,450 14,225
2018/08/28 23,540 23,560 23,380 23,390 27,838
2018/08/27 23,230 23,390 23,230 23,360 3,503
2018/08/24 23,040 23,150 23,020 23,140 2,963
2018/08/23 22,980 23,010 22,940 22,950 954
2018/08/22 22,760 22,930 22,720 22,890 2,937
2018/08/21 22,660 22,850 22,610 22,790 5,033
2018/08/20 22,800 22,830 22,710 22,720 16,914
2018/08/17 22,870 22,880 22,810 22,840 5,595
2018/08/16 22,530 22,790 22,430 22,760 12,140
2018/08/15 22,920 22,920 22,660 22,760 6,023
2018/08/14 22,620 22,900 22,600 22,900 11,424
2018/08/13 22,680 22,680 22,400 22,430 30,409
2018/08/10 23,150 23,150 22,830 22,860 17,202
2018/08/09 23,130 23,200 23,070 23,160 2,557
2018/08/08 23,210 23,360 23,180 23,200 12,982
2018/08/07 23,140 23,210 23,100 23,210 3,845
2018/08/06 23,300 23,370 23,240 23,260 10,168
2018/08/03 23,330 23,360 23,240 23,260 18,018
2018/08/02 23,430 23,500 23,210 23,240 16,411
2018/08/01 23,420 23,510 23,380 23,500 2,519
2018/07/31 23,210 23,430 23,100 23,310 12,173
2018/07/30 23,340 23,370 23,260 23,280 6,441
2018/07/27 23,410 23,440 23,340 23,430 7,764
2018/07/26 23,380 23,380 23,300 23,320 6,400
2018/07/25 23,360 23,390 23,300 23,340 7,904
2018/07/24 23,300 23,300 23,150 23,260 11,646
2018/07/23 23,210 23,230 23,080 23,110 17,308
2018/07/20 23,490 23,610 23,290 23,450 32,505
2018/07/19 23,650 23,660 23,510 23,510 9,851
2018/07/18 23,680 23,690 23,560 23,620 19,208
2018/07/17 23,350 23,580 23,330 23,460 8,135
2018/07/13 23,160 23,440 23,160 23,350 20,149
2018/07/12 22,750 22,970 22,750 22,920 3,868
2018/07/11 22,730 22,760 22,480 22,670 46,790
2018/07/10 22,950 23,050 22,930 23,010 22,933
2018/07/09 22,600 22,830 22,600 22,770 5,860
2018/07/06 22,390 22,580 22,360 22,580 7,546
2018/07/05 22,410 22,460 22,180 22,290 14,546
2018/07/04 22,360 22,480 22,320 22,440 5,336
2018/07/03 22,600 22,640 22,280 22,520 24,801
2018/07/02 22,940 23,020 22,500 22,540 32,886
2018/06/29 23,070 23,070 22,890 23,050 3,488
2018/06/28 22,950 23,020 22,770 23,000 8,806
2018/06/27 23,060 23,090 22,950 22,980 10,087
2018/06/26 22,880 23,080 22,810 23,050 25,791
2018/06/25 23,280 23,280 23,030 23,060 3,051
2018/06/22 23,140 23,250 23,130 23,250 6,832
2018/06/21 23,250 23,500 23,210 23,410 8,427
2018/06/20 23,070 23,290 22,880 23,280 28,614
2018/06/19 23,290 23,320 22,990 23,000 8,185
2018/06/18 23,520 23,520 23,330 23,410 2,306
2018/06/15 23,600 23,610 23,500 23,570 447
2018/06/14 23,560 23,620 23,470 23,470 2,273
2018/06/13 23,630 23,720 23,620 23,680 675
2018/06/12 23,700 23,730 23,530 23,600 4,260
2018/06/11 23,400 23,570 23,390 23,530 23,260
2018/06/08 23,550 23,590 23,410 23,420 1,379
2018/06/07 23,490 23,570 23,490 23,560 4,933
2018/06/06 23,240 23,370 23,220 23,350 1,538
2018/06/05 23,270 23,310 23,190 23,240 4,051
2018/06/04 23,070 23,220 23,070 23,180 2,640
2018/06/01 22,820 23,000 22,820 22,860 6,533
2018/05/31 22,900 22,940 22,810 22,910 1,898
2018/05/30 22,690 22,750 22,630 22,730 27,403
2018/05/29 23,140 23,140 22,940 23,060 5,999
2018/05/28 23,190 23,260 23,120 23,200 10,167
2018/05/25 23,080 23,220 23,030 23,170 6,455
2018/05/24 23,330 23,350 23,090 23,150 15,546
2018/05/23 23,590 23,660 23,380 23,440 5,788
2018/05/22 23,750 23,750 23,690 23,700 2,342
2018/05/21 23,650 23,780 23,650 23,740 2,568
2018/05/18 23,630 23,670 23,600 23,650 4,374
2018/05/17 23,540 23,600 23,530 23,560 1,315
2018/05/16 23,450 23,490 23,430 23,460 2,024
2018/05/15 23,620 23,630 23,540 23,550 47,166
2018/05/14 23,470 23,610 23,470 23,590 3,356
2018/05/11 23,300 23,490 23,300 23,490 2,836
2018/05/10 23,220 23,220 23,140 23,200 2,766
2018/05/09 23,170 23,180 23,060 23,130 2,450
2018/05/08 23,120 23,270 23,120 23,230 5,790
2018/05/07 23,230 23,230 23,060 23,190 3,352
2018/05/02 23,290 23,290 23,150 23,190 2,926
2018/05/01 23,180 23,240 23,140 23,220 1,776
2018/04/27 23,110 23,200 23,070 23,190 8,096
2018/04/26 23,020 23,080 22,990 23,040 6,102
2018/04/25 22,800 22,940 22,780 22,920 4,366
2018/04/24 22,940 23,000 22,880 22,980 2,455
2018/04/23 22,870 22,900 22,770 22,790 2,516
2018/04/20 22,860 22,950 22,790 22,860 2,221
2018/04/19 22,920 23,060 22,900 22,910 7,117
2018/04/18 22,600 22,890 22,600 22,850 3,517
2018/04/17 22,500 22,580 22,470 22,550 545
2018/04/16 22,550 22,580 22,470 22,550 6,835
2018/04/13 22,520 22,600 22,440 22,460 1,884
2018/04/12 22,350 22,360 22,280 22,340 983
2018/04/11 22,550 22,550 22,350 22,350 22,190
2018/04/10 22,260 22,630 22,230 22,480 6,797
2018/04/09 22,200 22,410 22,200 22,360 4,043
2018/04/06 22,350 22,430 22,240 22,240 8,198
2018/04/05 22,240 22,420 22,150 22,350 10,139
2018/04/04 22,100 22,100 21,920 21,990 2,997
2018/04/03 21,780 21,990 21,730 21,940 4,515
2018/04/02 22,120 22,270 22,080 22,080 6,198
2018/03/30 22,070 22,190 22,000 22,100 66,474
2018/03/29 21,950 21,960 21,670 21,810 9,157
2018/03/28 21,590 21,680 21,450 21,680 16,004
2018/03/27 21,480 21,810 21,460 21,810 8,967
2018/03/26 21,000 21,240 20,820 21,240 11,014
2018/03/23 21,390 21,490 21,040 21,090 20,465
2018/03/22 21,890 22,110 21,890 22,110 34,299
2018/03/20 21,790 21,890 21,740 21,890 10,611
2018/03/19 22,060 22,160 21,880 21,980 4,842
2018/03/16 22,380 22,390 22,150 22,210 4,159
2018/03/15 22,210 22,350 22,070 22,340 11,684
2018/03/14 22,280 22,400 22,200 22,290 1,669
2018/03/13 22,270 22,510 22,230 22,510 8,456
2018/03/12 22,480 22,500 22,210 22,360 17,976
2018/03/09 22,110 22,410 21,920 21,990 17,475
2018/03/08 22,020 22,020 21,800 21,870 6,814
2018/03/07 21,770 22,000 21,710 21,750 8,975
2018/03/06 21,950 22,070 21,920 21,940 6,257
2018/03/05 21,550 21,660 21,440 21,580 12,010
2018/03/02 21,750 21,780 21,600 21,700 79,930
2018/03/01 22,430 22,440 22,170 22,250 9,152
2018/02/28 22,820 22,910 22,610 22,610 7,217
2018/02/27 22,930 23,040 22,870 22,920 5,369
2018/02/26 22,700 22,770 22,580 22,700 10,127
2018/02/23 22,310 22,400 22,250 22,400 7,778
2018/02/22 22,300 22,310 22,130 22,230 12,788
2018/02/21 22,480 22,660 22,340 22,490 11,595
2018/02/20 22,560 22,570 22,350 22,420 5,503
2018/02/19 22,420 22,670 22,370 22,650 7,540
2018/02/16 22,060 22,380 22,020 22,240 11,258
2018/02/15 21,900 22,080 21,820 21,960 10,467
2018/02/14 21,760 21,880 21,440 21,660 13,627
2018/02/13 22,240 22,240 21,700 21,740 17,650
2018/02/09 21,610 21,910 21,610 21,890 34,935
2018/02/08 22,320 22,500 22,170 22,410 11,606
2018/02/07 22,810 23,550 22,170 22,170 30,383
2018/02/06 22,400 22,520 21,740 22,300 78,254
2018/02/05 23,550 23,570 23,370 23,400 22,333
2018/02/02 24,050 24,070 23,840 23,990 14,532
2018/02/01 24,010 24,220 23,970 24,210 9,327
2018/01/31 23,920 24,090 23,820 23,820 9,180
2018/01/30 24,300 24,310 23,960 24,000 15,914
2018/01/29 24,460 24,510 24,320 24,340 23,988
2018/01/26 24,490 24,520 24,330 24,350 4,306
2018/01/25 24,500 24,560 24,380 24,410 8,686
2018/01/24 24,760 24,800 24,660 24,710 16,362
2018/01/23 24,680 24,870 24,660 24,870 4,342
2018/01/22 24,520 24,540 24,440 24,520 2,778
2018/01/19 24,590 24,600 24,480 24,550 8,114
2018/01/18 24,880 24,880 24,440 24,500 27,824
2018/01/17 24,540 24,630 24,480 24,610 6,368
2018/01/16 24,460 24,700 24,440 24,690 49,878
2018/01/15 24,560 24,560 24,420 24,450 1,230
2018/01/12 24,490 24,490 24,310 24,370 23,404
2018/01/11 24,380 24,470 24,360 24,420 8,708
2018/01/10 24,550 24,590 24,480 24,490 4,451
2018/01/09 24,730 24,730 24,530 24,570 13,015
2018/01/05 24,390 24,460 24,260 24,460 8,015
2018/01/04 23,830 24,240 23,830 24,240 17,155

このページの先頭へ