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
2019/12/30 24,600 24,600 24,460 24,500 31,382
2019/12/27 24,740 24,750 24,660 24,660 13,918
2019/12/26 24,550 24,690 24,540 24,660 3,528
2019/12/25 24,600 24,600 24,560 24,580 11,201
2019/12/24 24,600 24,610 24,560 24,590 11,737
2019/12/23 24,670 24,680 24,580 24,580 19,130
2019/12/20 24,660 24,670 24,520 24,590 7,770
2019/12/19 24,680 24,710 24,610 24,650 7,583
2019/12/18 24,800 24,830 24,700 24,720 8,333
2019/12/17 24,860 24,880 24,790 24,840 16,192
2019/12/16 24,740 24,820 24,730 24,750 11,410
2019/12/13 24,680 24,830 24,630 24,820 35,902
2019/12/12 24,190 24,230 24,130 24,180 31,698
2019/12/11 24,190 24,200 24,100 24,130 23,773
2019/12/10 24,120 24,200 24,100 24,170 11,396
2019/12/09 24,320 24,320 24,150 24,190 6,110
2019/12/06 24,110 24,170 24,100 24,120 6,563
2019/12/05 24,040 24,130 24,020 24,070 11,025
2019/12/04 23,910 23,920 23,790 23,870 51,213
2019/12/03 23,980 24,150 23,930 24,140 24,474
2019/12/02 24,150 24,320 24,150 24,290 21,739
2019/11/29 24,250 24,250 24,040 24,070 9,514
2019/11/28 24,230 24,230 24,140 24,170 10,995
2019/11/27 24,200 24,260 24,190 24,220 14,422
2019/11/26 24,210 24,370 24,120 24,130 77,673
2019/11/25 24,060 24,090 24,010 24,040 3,872
2019/11/22 23,780 23,960 23,780 23,860 4,994
2019/11/21 23,810 23,840 23,470 23,790 28,264
2019/11/20 23,930 24,050 23,840 23,880 22,694
2019/11/19 24,130 24,140 24,000 24,070 20,247
2019/11/18 24,060 24,180 24,030 24,170 17,577
2019/11/15 23,910 24,090 23,890 24,070 21,214
2019/11/14 24,080 24,100 23,830 23,920 58,286
2019/11/13 24,210 24,210 24,020 24,080 23,949
2019/11/12 24,080 24,310 24,080 24,290 6,703
2019/11/11 24,190 24,230 24,090 24,100 8,127
2019/11/08 24,350 24,360 24,070 24,150 30,256
2019/11/07 24,020 24,080 24,020 24,070 8,338
2019/11/06 24,090 24,090 24,000 24,060 11,644
2019/11/05 23,970 24,090 23,900 24,050 27,965
2019/11/01 23,470 23,600 23,450 23,590 21,337
2019/10/31 23,690 23,730 23,630 23,670 54,078
2019/10/30 23,690 23,700 23,570 23,580 8,768
2019/10/29 23,690 23,740 23,690 23,710 72,774
2019/10/28 23,590 23,620 23,580 23,600 9,062
2019/10/25 23,520 23,560 23,460 23,540 17,716
2019/10/24 23,500 23,530 23,500 23,500 36,793
2019/10/23 23,400 23,410 23,220 23,400 10,662
2019/10/21 23,280 23,320 23,250 23,290 18,117
2019/10/18 23,250 23,380 23,220 23,240 54,340
2019/10/17 23,180 23,240 23,180 23,190 34,852
2019/10/16 23,230 23,350 23,160 23,180 109,467
2019/10/15 22,800 22,940 22,770 22,930 43,101
2019/10/11 22,440 22,520 22,390 22,480 32,446
2019/10/10 22,160 22,280 22,010 22,250 18,373
2019/10/09 22,070 22,160 22,070 22,160 9,695
2019/10/08 22,180 22,330 22,180 22,310 6,757
2019/10/07 22,150 22,150 22,030 22,070 11,836
2019/10/04 22,010 22,100 21,970 22,100 7,453
2019/10/03 22,090 22,110 21,970 22,040 82,238
2019/10/02 22,420 22,490 22,420 22,470 77,548
2019/10/01 22,520 22,640 22,520 22,610 6,930
2019/09/30 22,460 22,510 22,380 22,430 5,823
2019/09/27 22,650 22,660 22,450 22,560 12,579
2019/09/26 22,710 22,710 22,540 22,570 6,016
2019/09/25 22,510 22,570 22,450 22,570 17,170
2019/09/24 22,620 22,710 22,620 22,660 12,297
2019/09/20 22,680 22,740 22,600 22,600 18,478
2019/09/19 22,610 22,810 22,570 22,620 23,741
2019/09/18 22,570 22,570 22,500 22,510 32,605
2019/09/17 22,500 22,580 22,440 22,560 22,191
2019/09/13 22,440 22,550 22,380 22,550 18,833
2019/09/12 22,330 22,370 22,290 22,320 12,343
2019/09/11 21,990 22,150 21,990 22,120 10,882
2019/09/10 21,900 21,970 21,890 21,920 8,489
2019/09/09 21,720 21,860 21,720 21,840 3,842
2019/09/06 21,750 21,770 21,690 21,700 16,574
2019/09/05 21,300 21,690 21,300 21,640 67,739
2019/09/04 21,100 21,200 21,080 21,190 8,789
2019/09/03 21,100 21,170 21,090 21,140 10,886
2019/09/02 21,130 21,180 21,130 21,140 4,329
2019/08/30 21,190 21,250 21,160 21,240 104,463
2019/08/29 21,020 21,020 20,880 20,970 13,709
2019/08/28 20,970 21,010 20,940 20,980 28,775
2019/08/27 20,970 21,030 20,940 20,940 16,535
2019/08/26 20,650 20,820 20,650 20,780 109,123
2019/08/23 21,110 21,220 21,110 21,220 7,687
2019/08/22 21,210 21,250 21,090 21,140 3,884
2019/08/21 21,000 21,130 20,990 21,130 7,432
2019/08/20 21,090 21,180 21,090 21,170 17,349
2019/08/19 21,120 21,130 21,010 21,070 8,142
2019/08/16 20,840 20,950 20,800 20,930 16,634
2019/08/15 20,750 20,930 20,700 20,880 94,435
2019/08/14 21,210 21,210 21,090 21,140 8,559
2019/08/13 20,900 20,970 20,880 20,940 44,107
2019/08/09 21,300 21,300 21,190 21,190 3,371
2019/08/08 21,080 21,200 20,970 21,110 20,928
2019/08/07 21,320 21,320 21,170 21,270 25,064
2019/08/06 20,820 21,390 20,810 21,350 24,407
2019/08/05 21,700 21,710 21,290 21,530 56,930
2019/08/02 21,900 21,960 21,740 21,850 68,125
2019/08/01 22,160 22,350 22,100 22,300 24,958
2019/07/31 22,340 22,380 22,280 22,320 26,114
2019/07/30 22,470 22,590 22,470 22,510 24,517
2019/07/29 22,440 22,450 22,330 22,390 10,093
2019/07/26 22,480 22,490 22,400 22,450 4,362
2019/07/25 22,590 22,630 22,560 22,590 29,644
2019/07/24 22,530 22,550 22,490 22,500 16,727
2019/07/23 22,230 22,480 22,230 22,440 41,092
2019/07/22 22,180 22,240 22,150 22,180 17,960
2019/07/19 21,930 22,290 21,910 22,270 98,959
2019/07/18 22,120 22,140 21,780 21,820 17,139
2019/07/17 22,280 22,290 22,190 22,280 3,200
2019/07/16 22,450 22,450 22,310 22,350 24,656
2019/07/12 22,500 22,520 22,400 22,480 6,023
2019/07/11 22,350 22,460 22,340 22,460 27,834
2019/07/10 22,320 22,400 22,320 22,380 32,173
2019/07/09 22,400 22,490 22,330 22,360 11,330
2019/07/08 22,460 22,460 22,300 22,330 3,534
2019/07/05 22,500 22,530 22,450 22,520 1,683
2019/07/04 22,550 22,550 22,490 22,490 1,678
2019/07/03 22,480 22,500 22,360 22,410 4,946
2019/07/02 22,500 22,590 22,500 22,530 20,133
2019/07/01 22,480 22,550 22,370 22,540 58,870
2019/06/28 22,050 22,080 21,990 22,030 9,144
2019/06/27 21,920 22,100 21,920 22,100 3,408
2019/06/26 21,860 21,900 21,830 21,870 1,773
2019/06/25 21,980 22,060 21,870 21,930 23,326
2019/06/24 21,990 22,070 21,950 22,040 2,027
2019/06/21 22,270 22,270 21,990 22,020 4,437
2019/06/20 22,200 22,250 22,160 22,220 3,256
2019/06/19 22,030 22,120 22,030 22,110 13,187
2019/06/18 21,870 21,890 21,680 21,720 3,930
2019/06/17 21,840 21,930 21,820 21,890 1,295
2019/06/14 21,780 21,870 21,740 21,860 3,681
2019/06/13 21,810 21,840 21,680 21,770 15,845
2019/06/12 21,890 22,010 21,890 21,910 17,968
2019/06/11 21,840 21,980 21,830 21,970 6,553
2019/06/10 21,860 21,910 21,840 21,880 5,083
2019/06/07 21,610 21,650 21,560 21,640 8,928
2019/06/06 21,500 21,580 21,500 21,520 2,928
2019/06/05 21,500 21,550 21,430 21,520 4,032
2019/06/04 21,170 21,180 21,020 21,110 4,475
2019/06/03 21,070 21,160 21,040 21,100 3,960
2019/05/31 21,530 21,560 21,330 21,330 25,119
2019/05/30 21,640 21,690 21,560 21,670 12,947
2019/05/29 21,790 21,820 21,640 21,740 18,279
2019/05/28 21,970 22,060 21,970 22,020 993
2019/05/27 21,910 21,980 21,900 21,940 1,993
2019/05/24 21,670 21,850 21,660 21,850 10,058
2019/05/23 21,950 21,950 21,830 21,900 10,891
2019/05/22 22,160 22,160 22,040 22,060 1,257
2019/05/21 21,950 22,070 21,930 22,020 25,328
2019/05/20 22,080 22,200 22,060 22,090 38,420
2019/05/17 22,040 22,160 21,970 22,010 40,206
2019/05/16 21,910 21,910 21,720 21,820 33,560
2019/05/15 21,890 21,940 21,730 21,930 31,789
2019/05/14 21,520 21,930 21,510 21,930 34,821
2019/05/13 21,950 22,040 21,890 21,940 15,311
2019/05/10 22,150 22,360 21,930 22,130 25,473
2019/05/09 22,280 22,310 22,090 22,190 8,100
2019/05/08 22,390 22,400 22,290 22,350 39,409
2019/05/07 22,910 22,910 22,660 22,710 8,472
2019/04/26 22,970 23,050 22,880 23,050 11,044
2019/04/25 22,970 23,110 22,970 23,100 2,409
2019/04/24 23,130 23,140 22,910 22,970 12,435
2019/04/23 23,020 23,050 22,910 23,050 9,290
2019/04/22 22,990 23,060 22,900 23,020 5,082
2019/04/19 23,000 23,020 22,950 22,970 7,071
2019/04/18 23,050 23,080 22,830 22,850 4,615
2019/04/17 23,030 23,120 22,970 23,060 15,075
2019/04/16 22,920 23,040 22,910 23,010 10,689
2019/04/15 22,870 22,990 22,870 22,940 13,389
2019/04/12 22,580 22,640 22,460 22,620 8,008
2019/04/11 22,400 22,480 22,400 22,470 3,018
2019/04/10 22,320 22,450 22,320 22,450 27,838
2019/04/09 22,530 22,580 22,470 22,550 2,694
2019/04/08 22,670 22,670 22,520 22,530 2,810
2019/04/05 22,490 22,600 22,490 22,560 1,961
2019/04/04 22,500 22,550 22,450 22,480 1,393
2019/04/03 22,320 22,480 22,250 22,440 12,146
2019/04/02 22,500 22,510 22,250 22,250 5,570
2019/04/01 22,300 22,420 22,230 22,260 33,680
2019/03/29 21,990 22,010 21,890 21,940 1,018
2019/03/28 21,950 21,950 21,720 21,760 6,038
2019/03/27 22,130 22,150 22,020 22,110 5,103
2019/03/26 21,760 22,040 21,760 21,990 7,428
2019/03/25 21,730 21,770 21,450 21,560 53,742
2019/03/22 22,190 22,230 22,070 22,140 8,593
2019/03/20 22,140 22,200 22,090 22,180 9,123
2019/03/19 22,160 22,160 22,010 22,140 25,331
2019/03/18 22,170 22,200 22,100 22,160 1,953
2019/03/15 21,980 22,100 21,980 22,040 13,728
2019/03/14 22,070 22,100 21,880 21,880 7,354
2019/03/13 22,030 22,060 21,770 21,860 9,596
2019/03/12 21,970 22,160 21,970 22,090 24,043
2019/03/11 21,630 21,720 21,510 21,690 2,618
2019/03/08 21,890 21,890 21,570 21,590 12,066
2019/03/07 22,060 22,060 21,990 22,020 4,726
2019/03/06 22,260 22,260 22,150 22,190 7,622
2019/03/05 22,300 22,370 22,260 22,340 5,837
2019/03/04 22,390 22,460 22,340 22,420 14,652
2019/03/01 22,060 22,230 22,060 22,190 15,030
2019/02/28 22,120 22,120 21,950 21,950 20,076
2019/02/27 22,080 22,160 22,080 22,160 2,114
2019/02/26 22,130 22,190 21,990 22,010 22,093
2019/02/25 22,130 22,160 22,080 22,100 8,511
2019/02/22 21,930 22,020 21,910 22,010 4,384
2019/02/21 21,980 22,120 21,880 22,030 11,369
2019/02/20 21,920 22,060 21,880 21,980 11,668
2019/02/19 21,830 21,900 21,790 21,890 2,418
2019/02/18 21,830 21,870 21,760 21,840 21,038
2019/02/15 21,570 21,570 21,410 21,450 11,574
2019/02/14 21,700 21,790 21,660 21,690 7,417
2019/02/13 21,570 21,780 21,570 21,720 22,341
2019/02/12 20,990 21,440 20,990 21,410 28,056
2019/02/08 21,050 21,100 20,860 20,880 22,164
2019/02/07 21,440 21,470 21,210 21,380 36,811
2019/02/06 21,480 21,510 21,430 21,430 13,083
2019/02/05 21,660 21,680 21,500 21,500 22,776
2019/02/04 21,510 21,620 21,510 21,580 23,938
2019/02/01 21,490 21,630 21,450 21,490 29,925
2019/01/31 21,600 21,600 21,410 21,500 28,859
2019/01/30 21,420 21,420 21,240 21,270 7,674
2019/01/29 21,240 21,380 21,110 21,350 14,176
2019/01/28 21,460 21,470 21,330 21,340 14,827
2019/01/25 21,310 21,550 21,310 21,490 25,389
2019/01/24 21,210 21,330 21,180 21,290 10,221
2019/01/23 21,180 21,380 21,150 21,300 10,735
2019/01/22 21,480 21,520 21,270 21,310 12,496
2019/01/21 21,580 21,610 21,390 21,430 17,304
2019/01/18 21,170 21,390 21,140 21,380 14,206
2019/01/17 21,230 21,260 21,040 21,090 6,808
2019/01/16 21,260 21,280 21,020 21,140 15,059
2019/01/15 20,900 21,270 20,900 21,230 9,557
2019/01/11 21,000 21,080 20,990 21,050 12,761
2019/01/10 20,980 21,040 20,790 20,860 17,208
2019/01/09 21,050 21,190 21,030 21,110 13,367
2019/01/08 20,890 21,040 20,810 20,920 25,949
2019/01/07 20,810 20,950 20,700 20,720 18,094
2019/01/04 20,110 20,190 19,890 20,190 44,617

このページの先頭へ