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
2020/12/30 28,560 28,570 28,310 28,450 16,355
2020/12/29 27,890 28,590 27,890 28,560 23,894
2020/12/28 27,620 27,750 27,570 27,730 2,095
2020/12/25 27,590 27,600 27,560 27,590 7,159
2020/12/24 27,580 27,660 27,510 27,570 18,706
2020/12/23 27,480 27,500 27,340 27,410 12,819
2020/12/22 27,490 27,540 27,280 27,320 43,153
2020/12/21 27,750 27,820 27,440 27,630 24,416
2020/12/18 27,690 27,730 27,630 27,690 4,005
2020/12/17 27,710 27,760 27,590 27,740 75,276
2020/12/16 27,740 27,780 27,640 27,660 2,030
2020/12/15 27,590 27,640 27,520 27,600 4,683
2020/12/14 27,600 27,770 27,600 27,650 10,034
2020/12/11 27,680 27,710 27,460 27,560 17,593
2020/12/10 27,600 27,760 27,550 27,690 9,157
2020/12/09 27,460 27,740 27,450 27,700 12,587
2020/12/08 27,310 27,430 27,230 27,380 20,198
2020/12/07 27,810 27,810 27,410 27,470 40,742
2020/12/04 27,630 27,720 27,570 27,690 8,197
2020/12/03 27,690 27,790 27,640 27,740 11,309
2020/12/02 27,810 27,810 27,600 27,710 35,843
2020/12/01 27,540 27,770 27,540 27,720 18,431
2020/11/30 27,760 27,780 27,320 27,370 25,091
2020/11/27 27,410 27,580 27,320 27,550 8,223
2020/11/26 27,180 27,470 27,150 27,440 7,009
2020/11/25 27,430 27,620 27,160 27,210 56,301
2020/11/24 26,870 27,160 26,850 27,040 25,809
2020/11/20 26,350 26,420 26,300 26,390 13,313
2020/11/19 26,500 26,530 26,350 26,470 17,685
2020/11/18 26,780 26,780 26,540 26,610 24,546
2020/11/17 27,000 27,000 26,750 26,900 19,530
2020/11/16 26,590 26,820 26,550 26,810 20,894
2020/11/13 26,310 26,330 26,090 26,230 17,295
2020/11/12 26,310 26,470 26,190 26,390 10,256
2020/11/11 26,050 26,280 26,030 26,210 13,363
2020/11/10 26,110 26,170 25,690 25,760 30,340
2020/11/09 25,400 25,820 25,400 25,730 44,472
2020/11/06 24,990 25,220 24,930 25,160 15,204
2020/11/05 24,720 25,010 24,690 24,990 29,148
2020/11/04 24,580 24,620 24,350 24,550 25,652
2020/11/02 23,900 24,160 23,890 24,090 17,744
2020/10/30 24,110 24,120 23,750 23,790 13,567
2020/10/29 23,960 24,170 23,930 24,120 16,359
2020/10/28 24,190 24,260 24,140 24,240 23,585
2020/10/27 24,210 24,310 24,040 24,310 80,822
2020/10/26 24,330 24,370 24,290 24,300 10,410
2020/10/23 24,370 24,380 24,280 24,340 6,724
2020/10/22 24,350 24,350 24,250 24,270 4,146
2020/10/21 24,410 24,510 24,410 24,470 6,359
2020/10/20 24,410 24,490 24,340 24,360 21,447
2020/10/19 24,350 24,520 24,350 24,470 16,888
2020/10/16 24,310 24,350 24,190 24,220 7,769
2020/10/15 24,360 24,390 24,270 24,320 13,978
2020/10/14 24,350 24,460 24,330 24,430 2,707
2020/10/13 24,450 24,460 24,290 24,390 10,198
2020/10/12 24,380 24,380 24,310 24,370 15,165
2020/10/09 24,540 24,540 24,360 24,410 11,369
2020/10/08 24,310 24,510 24,280 24,460 22,161
2020/10/07 24,060 24,230 24,060 24,230 11,597
2020/10/06 24,210 24,230 24,130 24,210 2,685
2020/10/05 24,070 24,160 24,060 24,100 13,862
2020/10/02 24,120 24,150 23,740 23,820 20,869
2020/09/30 24,290 24,320 23,960 23,970 8,514
2020/09/29 24,220 24,410 24,150 24,360 15,796
2020/09/28 24,030 24,150 23,950 24,130 11,395
2020/09/25 23,890 23,920 23,810 23,880 5,394
2020/09/24 23,810 23,870 23,680 23,730 23,327
2020/09/23 23,890 24,020 23,810 24,010 24,833
2020/09/18 23,990 24,050 23,940 23,990 13,758
2020/09/17 24,080 24,080 23,920 23,960 28,477
2020/09/16 24,100 24,160 24,050 24,120 14,973
2020/09/15 24,120 24,130 24,020 24,090 9,028
2020/09/14 24,170 24,230 24,170 24,220 19,417
2020/09/11 23,880 24,060 23,830 24,040 18,020
2020/09/10 23,860 23,900 23,800 23,880 17,070
2020/09/09 23,570 23,700 23,530 23,680 18,028
2020/09/08 23,850 23,920 23,790 23,920 7,111
2020/09/07 23,780 23,870 23,730 23,730 12,566
2020/09/04 23,740 23,910 23,720 23,840 15,114
2020/09/03 24,240 24,260 24,090 24,150 30,328
2020/09/02 23,920 23,940 23,810 23,890 5,990
2020/09/01 23,760 23,860 23,700 23,790 12,634
2020/08/31 23,860 24,000 23,810 23,820 11,305
2020/08/28 23,900 24,030 23,210 23,520 149,816
2020/08/27 23,970 24,000 23,820 23,850 27,328
2020/08/26 23,900 23,990 23,850 23,930 5,959
2020/08/25 23,920 24,080 23,880 23,950 20,297
2020/08/24 23,570 23,650 23,500 23,630 5,089
2020/08/21 23,670 23,780 23,560 23,600 9,458
2020/08/20 23,640 23,720 23,490 23,520 3,561
2020/08/19 23,630 23,790 23,620 23,770 10,752
2020/08/18 23,740 23,770 23,590 23,690 6,051
2020/08/17 23,850 23,890 23,700 23,770 6,967
2020/08/14 24,000 24,000 23,870 23,920 10,898
2020/08/13 23,820 23,950 23,800 23,920 32,967
2020/08/12 23,380 23,510 23,300 23,500 26,429
2020/08/11 23,160 23,390 23,150 23,370 20,585
2020/08/07 23,050 23,060 22,820 22,930 18,817
2020/08/06 23,130 23,230 22,990 23,020 24,352
2020/08/05 23,320 23,420 23,190 23,420 9,721
2020/08/04 23,250 23,460 23,250 23,400 6,695
2020/08/03 22,800 23,060 22,770 23,000 10,666
2020/07/31 23,100 23,120 22,520 22,520 44,266
2020/07/30 23,380 23,380 23,170 23,190 12,744
2020/07/29 23,400 23,400 23,220 23,220 16,442
2020/07/28 23,560 23,690 23,490 23,500 28,416
2020/07/27 23,320 23,610 23,310 23,540 32,997
2020/07/22 23,660 23,700 23,590 23,630 53,900
2020/07/21 23,650 23,770 23,650 23,750 5,409
2020/07/20 23,640 23,640 23,420 23,550 37,331
2020/07/17 23,680 23,700 23,500 23,530 15,446
2020/07/16 23,780 23,780 23,600 23,630 63,772
2020/07/15 23,700 23,810 23,680 23,790 26,508
2020/07/14 23,460 23,530 23,380 23,410 27,582
2020/07/13 23,490 23,620 23,410 23,610 11,208
2020/07/10 23,390 23,410 23,130 23,130 26,398
2020/07/09 23,380 23,540 23,330 23,410 40,980
2020/07/08 23,330 23,500 23,280 23,290 13,844
2020/07/07 23,500 23,550 23,370 23,450 13,511
2020/07/06 23,130 23,570 23,130 23,530 25,871
2020/07/03 23,100 23,130 22,990 23,130 22,551
2020/07/02 22,990 23,100 22,900 22,970 12,060
2020/07/01 23,190 23,190 22,870 22,920 20,222
2020/06/30 23,270 23,280 23,090 23,090 12,792
2020/06/29 23,050 23,100 22,780 22,810 33,942
2020/06/26 23,280 23,380 23,200 23,330 45,849
2020/06/25 23,070 23,220 22,950 23,050 8,645
2020/06/24 23,380 23,480 23,300 23,340 20,128
2020/06/23 23,480 23,510 23,050 23,350 79,700
2020/06/22 23,130 23,380 23,100 23,240 24,553
2020/06/19 23,340 23,340 23,150 23,270 17,603
2020/06/18 23,200 23,230 22,920 23,170 33,023
2020/06/17 23,330 23,340 23,120 23,270 17,605
2020/06/16 22,930 23,440 22,860 23,360 112,003
2020/06/15 22,900 23,040 22,300 22,310 72,312
2020/06/12 22,770 23,150 22,570 23,080 48,234
2020/06/11 23,600 23,750 23,270 23,270 117,211
2020/06/10 23,740 24,000 23,720 23,930 23,074
2020/06/09 23,960 24,020 23,780 23,930 103,659
2020/06/08 24,000 24,010 23,860 23,990 48,228
2020/06/05 23,460 23,680 23,390 23,650 12,919
2020/06/04 23,750 23,760 23,320 23,490 20,364
2020/06/03 23,570 23,640 23,270 23,450 123,214
2020/06/02 22,970 23,210 22,910 23,130 40,824
2020/06/01 22,710 22,950 22,700 22,830 59,535
2020/05/29 22,580 22,740 22,490 22,630 109,417
2020/05/28 22,490 22,700 22,350 22,700 43,222
2020/05/27 22,020 22,240 21,920 22,220 42,956
2020/05/26 21,710 22,090 21,680 22,030 38,351
2020/05/25 21,430 21,470 21,330 21,470 11,218
2020/05/22 21,300 21,350 21,060 21,110 7,951
2020/05/21 21,460 21,480 21,240 21,290 27,064
2020/05/20 21,180 21,420 21,180 21,330 23,676
2020/05/19 21,360 21,400 21,180 21,190 33,838
2020/05/18 20,850 20,920 20,720 20,860 15,628
2020/05/15 20,890 20,900 20,550 20,740 35,028
2020/05/14 20,850 20,910 20,610 20,610 24,702
2020/05/13 20,810 21,050 20,770 20,980 36,673
2020/05/12 21,140 21,200 21,030 21,120 23,157
2020/05/11 21,070 21,260 21,040 21,120 27,915
2020/05/08 20,680 20,900 20,620 20,880 45,864
2020/05/07 20,140 20,430 20,130 20,360 11,855
2020/05/01 20,680 20,680 20,270 20,340 45,518
2020/04/30 21,040 21,100 20,930 20,930 44,324
2020/04/28 20,510 20,550 20,360 20,470 29,092
2020/04/27 20,170 20,530 20,150 20,480 24,443
2020/04/24 20,040 20,040 19,870 19,950 16,865
2020/04/23 19,980 20,120 19,920 20,100 23,613
2020/04/22 19,770 19,810 19,540 19,810 34,806
2020/04/21 20,160 20,230 19,880 19,960 21,876
2020/04/20 20,300 20,490 20,300 20,360 9,959
2020/04/17 20,380 20,630 20,310 20,580 33,400
2020/04/16 19,950 20,040 19,840 20,000 22,994
2020/04/15 20,240 20,360 20,180 20,250 11,010
2020/04/14 19,820 20,420 19,800 20,320 26,636
2020/04/13 19,950 20,060 19,690 19,700 29,049
2020/04/10 20,240 20,240 19,930 20,160 13,664
2020/04/09 20,060 20,100 19,850 20,000 38,754
2020/04/08 19,690 20,150 19,420 20,060 42,261
2020/04/07 19,710 19,840 19,240 19,630 40,896
2020/04/06 18,490 19,340 18,430 19,240 14,100
2020/04/03 18,600 18,700 18,280 18,460 25,782
2020/04/02 18,560 18,770 18,340 18,450 41,186
2020/04/01 19,280 19,420 18,510 18,730 39,758
2020/03/31 19,840 20,020 19,520 19,550 25,763
2020/03/30 19,230 19,700 19,230 19,700 25,781
2020/03/27 19,790 19,840 19,330 19,620 54,517
2020/03/26 19,530 19,600 18,990 19,180 64,025
2020/03/25 19,460 20,090 19,360 20,030 52,699
2020/03/24 18,070 18,600 18,010 18,560 76,946
2020/03/23 16,960 17,490 16,910 17,270 57,360
2020/03/19 17,540 17,650 16,780 17,000 147,002
2020/03/18 17,600 17,970 17,140 17,150 45,220
2020/03/17 17,060 18,000 16,790 17,390 74,864
2020/03/16 18,000 18,250 17,320 17,320 83,740
2020/03/13 17,610 18,640 17,130 17,890 108,486
2020/03/12 19,510 19,620 18,850 19,060 76,726
2020/03/11 20,220 20,490 19,910 19,910 52,663
2020/03/10 19,850 20,500 19,390 20,380 117,301
2020/03/09 20,450 20,500 20,000 20,180 59,073
2020/03/06 21,550 21,620 21,170 21,300 89,010
2020/03/05 22,010 22,010 21,800 21,910 61,337
2020/03/04 21,470 21,820 21,440 21,660 40,106
2020/03/03 22,280 22,320 21,660 21,660 29,235
2020/03/02 21,390 22,170 21,380 21,940 84,391
2020/02/28 21,950 21,970 21,470 21,620 93,064
2020/02/27 22,870 22,870 22,440 22,560 50,354
2020/02/26 22,930 23,040 22,710 23,030 24,277
2020/02/25 23,000 23,330 22,980 23,210 56,739
2020/02/21 24,040 24,200 23,990 24,000 7,625
2020/02/20 24,280 24,420 24,050 24,090 39,887
2020/02/19 23,920 24,080 23,860 24,000 10,067
2020/02/18 24,010 24,010 23,740 23,790 19,788
2020/02/17 24,140 24,180 23,970 24,130 11,715
2020/02/14 24,310 24,350 24,230 24,280 13,478
2020/02/13 24,500 24,520 24,410 24,430 48,564
2020/02/12 24,470 24,490 24,360 24,470 16,096
2020/02/10 24,230 24,410 24,230 24,300 12,682
2020/02/07 24,600 24,600 24,380 24,440 2,253
2020/02/06 24,310 24,660 24,280 24,500 82,122
2020/02/05 24,130 24,210 24,030 24,140 34,323
2020/02/04 23,660 23,890 23,630 23,860 9,844
2020/02/03 23,570 23,820 23,530 23,740 36,916
2020/01/31 23,930 24,210 23,930 23,970 71,744
2020/01/30 24,050 24,100 23,670 23,730 64,708
2020/01/29 24,100 24,180 24,010 24,160 11,233
2020/01/28 23,940 24,020 23,900 24,000 59,240
2020/01/27 24,140 24,260 24,100 24,110 57,492
2020/01/24 24,680 24,680 24,560 24,620 44,188
2020/01/23 24,650 24,710 24,580 24,590 61,673
2020/01/22 24,630 24,850 24,630 24,850 33,650
2020/01/21 24,890 24,890 24,650 24,650 72,748
2020/01/20 24,910 24,930 24,880 24,900 10,433
2020/01/17 24,940 24,940 24,830 24,850 56,611
2020/01/16 24,780 24,790 24,720 24,770 13,493
2020/01/15 24,740 24,800 24,700 24,720 27,132
2020/01/14 24,790 24,880 24,780 24,840 34,087
2020/01/10 24,600 24,710 24,560 24,650 43,100
2020/01/09 24,370 24,600 24,350 24,600 34,545
2020/01/08 23,960 24,090 23,720 23,980 35,273
2020/01/07 24,110 24,380 24,090 24,360 31,661
2020/01/06 24,080 24,100 23,950 23,980 40,777

このページの先頭へ