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 |
|---|---|---|---|---|---|
| 2021/12/30 | 29,885 | 29,995 | 29,650 | 29,910 | 9,081 |
| 2021/12/29 | 30,100 | 30,200 | 29,800 | 29,980 | 11,467 |
| 2021/12/28 | 30,000 | 30,180 | 29,915 | 30,100 | 42,659 |
| 2021/12/27 | 29,835 | 29,840 | 29,700 | 29,735 | 3,714 |
| 2021/12/24 | 29,880 | 29,910 | 29,825 | 29,860 | 5,009 |
| 2021/12/23 | 29,745 | 29,830 | 29,685 | 29,820 | 24,543 |
| 2021/12/22 | 29,675 | 29,720 | 29,530 | 29,575 | 6,465 |
| 2021/12/21 | 29,385 | 29,560 | 29,290 | 29,540 | 9,808 |
| 2021/12/20 | 29,320 | 29,450 | 28,905 | 28,950 | 50,234 |
| 2021/12/17 | 29,880 | 29,955 | 29,540 | 29,560 | 43,192 |
| 2021/12/16 | 30,060 | 30,140 | 29,840 | 30,140 | 19,085 |
| 2021/12/15 | 29,380 | 29,550 | 29,370 | 29,510 | 10,581 |
| 2021/12/14 | 29,590 | 29,710 | 29,340 | 29,470 | 71,113 |
| 2021/12/13 | 29,725 | 29,830 | 29,630 | 29,685 | 11,041 |
| 2021/12/10 | 29,585 | 29,725 | 29,420 | 29,445 | 16,053 |
| 2021/12/09 | 29,875 | 29,950 | 29,790 | 29,795 | 9,597 |
| 2021/12/08 | 29,905 | 29,950 | 29,665 | 29,890 | 15,946 |
| 2021/12/07 | 29,205 | 29,650 | 28,985 | 29,610 | 14,104 |
| 2021/12/06 | 29,010 | 29,030 | 28,700 | 28,945 | 11,960 |
| 2021/12/03 | 28,875 | 29,050 | 28,585 | 29,050 | 34,292 |
| 2021/12/02 | 28,620 | 28,945 | 28,620 | 28,765 | 59,852 |
| 2021/12/01 | 28,855 | 29,120 | 28,600 | 28,925 | 91,114 |
| 2021/11/30 | 29,700 | 29,750 | 28,820 | 28,845 | 32,822 |
| 2021/11/29 | 29,350 | 29,820 | 29,210 | 29,310 | 47,781 |
| 2021/11/26 | 30,450 | 30,450 | 29,650 | 29,810 | 43,621 |
| 2021/11/25 | 30,550 | 30,650 | 30,500 | 30,550 | 3,758 |
| 2021/11/24 | 30,750 | 30,850 | 30,300 | 30,400 | 15,861 |
| 2021/11/22 | 30,700 | 30,900 | 30,600 | 30,900 | 15,704 |
| 2021/11/19 | 30,650 | 30,850 | 30,650 | 30,800 | 3,482 |
| 2021/11/18 | 30,650 | 30,800 | 30,500 | 30,650 | 13,315 |
| 2021/11/17 | 30,950 | 31,000 | 30,700 | 30,750 | 7,584 |
| 2021/11/16 | 30,850 | 31,050 | 30,750 | 30,850 | 7,499 |
| 2021/11/15 | 30,900 | 30,950 | 30,800 | 30,800 | 3,633 |
| 2021/11/12 | 30,450 | 30,750 | 30,450 | 30,700 | 2,680 |
| 2021/11/11 | 30,050 | 30,400 | 30,050 | 30,300 | 6,543 |
| 2021/11/10 | 30,250 | 30,350 | 30,100 | 30,100 | 5,082 |
| 2021/11/09 | 30,700 | 30,900 | 30,300 | 30,300 | 9,268 |
| 2021/11/08 | 30,850 | 30,850 | 30,550 | 30,550 | 5,441 |
| 2021/11/05 | 30,850 | 30,850 | 30,600 | 30,700 | 11,985 |
| 2021/11/04 | 31,000 | 31,050 | 30,800 | 30,900 | 20,899 |
| 2021/11/02 | 30,600 | 30,650 | 30,500 | 30,550 | 21,631 |
| 2021/11/01 | 30,500 | 30,750 | 30,450 | 30,700 | 39,182 |
| 2021/10/29 | 29,880 | 30,050 | 29,510 | 29,960 | 36,666 |
| 2021/10/28 | 29,850 | 29,940 | 29,730 | 29,860 | 23,974 |
| 2021/10/27 | 30,050 | 30,200 | 29,920 | 30,100 | 25,255 |
| 2021/10/26 | 30,050 | 30,250 | 29,950 | 30,200 | 22,589 |
| 2021/10/25 | 29,510 | 29,680 | 29,490 | 29,660 | 32,669 |
| 2021/10/22 | 29,650 | 30,050 | 29,570 | 29,830 | 32,444 |
| 2021/10/21 | 30,200 | 30,250 | 29,720 | 29,770 | 17,488 |
| 2021/10/20 | 30,450 | 30,600 | 30,250 | 30,300 | 17,934 |
| 2021/10/19 | 30,100 | 30,300 | 30,100 | 30,250 | 8,159 |
| 2021/10/18 | 30,150 | 30,200 | 29,980 | 30,050 | 12,823 |
| 2021/10/15 | 29,910 | 30,100 | 29,780 | 30,100 | 33,748 |
| 2021/10/14 | 29,300 | 29,620 | 29,270 | 29,600 | 33,285 |
| 2021/10/13 | 29,080 | 29,400 | 29,010 | 29,180 | 17,402 |
| 2021/10/12 | 29,480 | 29,500 | 29,180 | 29,240 | 8,777 |
| 2021/10/11 | 29,000 | 29,640 | 28,920 | 29,530 | 30,475 |
| 2021/10/08 | 29,150 | 29,350 | 29,050 | 29,080 | 29,518 |
| 2021/10/07 | 28,700 | 29,030 | 28,630 | 28,690 | 26,619 |
| 2021/10/06 | 29,060 | 29,230 | 28,280 | 28,530 | 38,914 |
| 2021/10/05 | 28,930 | 29,000 | 28,450 | 28,810 | 98,835 |
| 2021/10/04 | 30,150 | 30,150 | 29,370 | 29,500 | 34,268 |
| 2021/10/01 | 30,350 | 30,500 | 29,730 | 29,810 | 51,795 |
| 2021/09/30 | 30,700 | 30,700 | 30,400 | 30,600 | 24,533 |
| 2021/09/29 | 30,650 | 30,750 | 30,400 | 30,600 | 26,249 |
| 2021/09/28 | 31,100 | 31,100 | 30,900 | 31,050 | 2,955 |
| 2021/09/27 | 31,200 | 31,300 | 31,100 | 31,100 | 7,398 |
| 2021/09/24 | 31,200 | 31,200 | 31,000 | 31,200 | 10,654 |
| 2021/09/22 | 30,650 | 30,750 | 30,500 | 30,500 | 37,218 |
| 2021/09/21 | 30,750 | 31,000 | 30,700 | 30,750 | 46,516 |
| 2021/09/17 | 31,350 | 31,500 | 31,300 | 31,450 | 29,381 |
| 2021/09/16 | 31,500 | 31,550 | 31,100 | 31,250 | 4,229 |
| 2021/09/15 | 31,400 | 31,500 | 31,250 | 31,400 | 6,927 |
| 2021/09/14 | 31,500 | 31,700 | 31,400 | 31,600 | 31,943 |
| 2021/09/13 | 31,300 | 31,400 | 31,100 | 31,400 | 21,310 |
| 2021/09/10 | 30,950 | 31,300 | 30,900 | 31,300 | 46,975 |
| 2021/09/09 | 30,850 | 31,000 | 30,800 | 30,900 | 11,774 |
| 2021/09/08 | 30,750 | 31,150 | 30,700 | 31,050 | 41,995 |
| 2021/09/07 | 30,850 | 30,950 | 30,700 | 30,800 | 25,850 |
| 2021/09/06 | 30,450 | 30,600 | 30,350 | 30,550 | 17,131 |
| 2021/09/03 | 29,450 | 30,050 | 29,450 | 29,990 | 49,863 |
| 2021/09/02 | 29,350 | 29,480 | 29,260 | 29,390 | 34,923 |
| 2021/09/01 | 29,020 | 29,310 | 29,020 | 29,310 | 67,901 |
| 2021/08/31 | 28,510 | 29,000 | 28,440 | 28,930 | 23,022 |
| 2021/08/30 | 28,690 | 28,750 | 28,490 | 28,610 | 9,917 |
| 2021/08/27 | 28,400 | 28,480 | 28,300 | 28,450 | 7,434 |
| 2021/08/26 | 28,630 | 28,650 | 28,500 | 28,560 | 8,022 |
| 2021/08/25 | 28,630 | 28,720 | 28,500 | 28,540 | 48,815 |
| 2021/08/24 | 28,480 | 28,630 | 28,470 | 28,550 | 9,533 |
| 2021/08/23 | 28,030 | 28,360 | 28,020 | 28,310 | 12,427 |
| 2021/08/20 | 28,030 | 28,130 | 27,760 | 27,820 | 37,490 |
| 2021/08/19 | 28,200 | 28,320 | 28,080 | 28,100 | 24,751 |
| 2021/08/18 | 28,200 | 28,490 | 28,170 | 28,400 | 16,129 |
| 2021/08/17 | 28,530 | 28,570 | 28,240 | 28,240 | 17,327 |
| 2021/08/16 | 28,650 | 28,650 | 28,240 | 28,340 | 46,770 |
| 2021/08/13 | 28,910 | 28,910 | 28,780 | 28,840 | 10,758 |
| 2021/08/12 | 29,020 | 29,110 | 28,840 | 28,860 | 9,173 |
| 2021/08/11 | 28,910 | 28,980 | 28,820 | 28,890 | 18,177 |
| 2021/08/10 | 28,710 | 28,960 | 28,640 | 28,730 | 17,014 |
| 2021/08/06 | 28,600 | 28,750 | 28,550 | 28,660 | 9,565 |
| 2021/08/05 | 28,390 | 28,570 | 28,330 | 28,560 | 5,952 |
| 2021/08/04 | 28,650 | 28,670 | 28,520 | 28,620 | 41,647 |
| 2021/08/03 | 28,580 | 28,750 | 28,520 | 28,660 | 9,100 |
| 2021/08/02 | 28,580 | 28,870 | 28,560 | 28,790 | 28,865 |
| 2021/07/30 | 28,690 | 28,710 | 28,300 | 28,320 | 63,049 |
| 2021/07/29 | 28,820 | 28,860 | 28,700 | 28,830 | 26,447 |
| 2021/07/28 | 28,690 | 28,850 | 28,490 | 28,630 | 36,145 |
| 2021/07/27 | 28,960 | 29,080 | 28,910 | 28,990 | 12,112 |
| 2021/07/26 | 29,090 | 29,090 | 28,830 | 28,890 | 65,752 |
| 2021/07/21 | 28,820 | 28,920 | 28,470 | 28,560 | 54,768 |
| 2021/07/20 | 28,400 | 28,590 | 28,350 | 28,410 | 135,806 |
| 2021/07/19 | 28,680 | 28,840 | 28,520 | 28,690 | 54,238 |
| 2021/07/16 | 29,030 | 29,260 | 28,890 | 29,050 | 36,706 |
| 2021/07/15 | 29,610 | 29,610 | 29,300 | 29,320 | 21,889 |
| 2021/07/14 | 29,570 | 29,760 | 29,530 | 29,660 | 8,066 |
| 2021/03/22 | 30,250 | 30,250 | 29,980 | 30,000 | 19,237 |
| 2021/03/19 | 30,800 | 30,950 | 30,550 | 30,650 | 31,702 |
| 2021/03/18 | 31,050 | 31,400 | 30,950 | 31,100 | 23,974 |
| 2021/03/17 | 30,750 | 30,900 | 30,750 | 30,800 | 8,530 |
| 2021/03/16 | 30,700 | 30,950 | 30,650 | 30,850 | 29,847 |
| 2021/03/15 | 30,700 | 30,800 | 30,550 | 30,650 | 19,686 |
| 2021/03/12 | 30,300 | 30,650 | 30,100 | 30,650 | 20,705 |
| 2021/03/11 | 29,950 | 30,150 | 29,920 | 30,150 | 39,577 |
| 2021/03/10 | 30,050 | 30,150 | 29,840 | 29,920 | 25,675 |
| 2021/03/09 | 29,620 | 29,950 | 29,480 | 29,930 | 17,536 |
| 2021/03/08 | 30,250 | 30,250 | 29,520 | 29,570 | 35,776 |
| 2021/03/05 | 29,590 | 29,820 | 29,170 | 29,820 | 94,676 |
| 2021/03/04 | 30,100 | 30,150 | 29,580 | 29,800 | 80,906 |
| 2021/03/03 | 30,400 | 30,500 | 30,250 | 30,450 | 18,048 |
| 2021/03/02 | 30,900 | 30,900 | 30,150 | 30,300 | 31,911 |
| 2021/03/01 | 30,450 | 30,600 | 30,350 | 30,600 | 21,379 |
| 2021/02/26 | 30,550 | 30,550 | 29,870 | 29,900 | 93,315 |
| 2021/02/25 | 31,100 | 31,150 | 31,000 | 31,050 | 28,952 |
| 2021/02/24 | 30,900 | 31,000 | 30,600 | 30,650 | 49,857 |
| 2021/02/22 | 31,200 | 31,400 | 31,000 | 31,050 | 10,520 |
| 2021/02/19 | 30,900 | 31,100 | 30,700 | 30,900 | 25,607 |
| 2021/02/18 | 31,300 | 31,500 | 31,050 | 31,200 | 67,238 |
| 2021/02/17 | 31,250 | 31,300 | 31,100 | 31,150 | 31,833 |
| 2021/02/16 | 31,050 | 31,650 | 31,050 | 31,400 | 24,640 |
| 2021/02/15 | 30,600 | 31,000 | 30,600 | 30,950 | 36,421 |
| 2021/02/12 | 30,500 | 30,550 | 30,300 | 30,350 | 28,298 |
| 2021/02/10 | 30,300 | 30,450 | 30,250 | 30,450 | 17,108 |
| 2021/02/09 | 30,400 | 30,450 | 30,250 | 30,400 | 19,515 |
| 2021/02/08 | 29,730 | 30,300 | 29,680 | 30,300 | 49,799 |
| 2021/02/05 | 29,690 | 29,810 | 29,530 | 29,800 | 18,304 |
| 2021/02/04 | 29,560 | 29,610 | 29,320 | 29,380 | 8,802 |
| 2021/02/03 | 29,470 | 29,690 | 29,430 | 29,640 | 17,145 |
| 2021/02/02 | 29,260 | 29,380 | 29,090 | 29,350 | 5,338 |
| 2021/02/01 | 28,600 | 29,100 | 28,600 | 29,090 | 17,413 |
| 2021/01/29 | 29,330 | 29,340 | 28,600 | 28,600 | 36,389 |
| 2021/01/28 | 28,980 | 29,360 | 28,950 | 29,170 | 29,681 |
| 2021/01/27 | 29,730 | 29,770 | 29,560 | 29,670 | 4,881 |
| 2021/01/26 | 29,740 | 29,760 | 29,530 | 29,590 | 9,364 |
| 2021/01/25 | 29,710 | 29,820 | 29,580 | 29,820 | 5,529 |
| 2021/01/22 | 29,620 | 29,720 | 29,540 | 29,670 | 12,357 |
| 2021/01/21 | 29,750 | 29,880 | 29,700 | 29,770 | 12,154 |
| 2021/01/20 | 29,830 | 29,840 | 29,400 | 29,550 | 21,504 |
| 2021/01/19 | 29,420 | 29,740 | 29,420 | 29,640 | 29,993 |
| 2021/01/18 | 29,150 | 29,360 | 29,110 | 29,250 | 5,840 |
| 2021/01/15 | 29,890 | 29,900 | 29,500 | 29,830 | 29,228 |
| 2021/01/14 | 29,470 | 30,050 | 29,420 | 29,680 | 45,260 |
| 2021/01/13 | 29,140 | 29,520 | 29,140 | 29,460 | 9,973 |
| 2021/01/12 | 29,090 | 29,280 | 28,960 | 29,180 | 18,518 |
| 2021/01/08 | 28,730 | 29,110 | 28,670 | 29,110 | 39,725 |
| 2021/01/07 | 28,340 | 28,590 | 28,340 | 28,410 | 54,009 |
| 2021/01/06 | 28,050 | 28,140 | 27,960 | 27,990 | 8,913 |
| 2021/01/05 | 28,100 | 28,240 | 28,040 | 28,120 | 15,792 |
| 2021/01/04 | 28,600 | 28,600 | 27,990 | 28,240 | 13,849 |