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 |
---|---|---|---|---|---|
2022/12/30 | 27,330 | 27,395 | 27,150 | 27,175 | 56,174 |
2022/12/29 | 27,145 | 27,195 | 27,015 | 27,140 | 36,466 |
2022/12/28 | 27,335 | 27,390 | 27,230 | 27,350 | 44,537 |
2022/12/27 | 27,610 | 27,660 | 27,485 | 27,485 | 25,726 |
2022/12/26 | 27,330 | 27,455 | 27,315 | 27,420 | 22,126 |
2022/12/23 | 27,230 | 27,320 | 27,125 | 27,250 | 25,745 |
2022/12/22 | 27,625 | 27,625 | 27,435 | 27,520 | 30,974 |
2022/12/21 | 27,575 | 27,655 | 27,290 | 27,400 | 66,961 |
2022/12/20 | 28,320 | 28,405 | 27,460 | 27,630 | 76,241 |
2022/12/19 | 28,335 | 28,425 | 28,220 | 28,310 | 32,300 |
2022/12/16 | 28,755 | 28,785 | 28,580 | 28,620 | 18,325 |
2022/12/15 | 29,110 | 29,265 | 29,085 | 29,130 | 15,402 |
2022/12/14 | 29,150 | 29,300 | 29,095 | 29,275 | 15,321 |
2022/12/13 | 29,155 | 29,220 | 29,000 | 29,065 | 25,523 |
2022/12/12 | 28,805 | 28,950 | 28,805 | 28,935 | 9,948 |
2022/12/09 | 28,755 | 29,050 | 28,755 | 29,010 | 13,748 |
2022/12/08 | 28,690 | 28,715 | 28,485 | 28,645 | 17,191 |
2022/12/07 | 28,740 | 28,865 | 28,725 | 28,780 | 17,407 |
2022/12/06 | 28,770 | 29,025 | 28,770 | 28,975 | 17,274 |
2022/12/05 | 28,860 | 28,935 | 28,770 | 28,905 | 26,020 |
2022/12/02 | 29,125 | 29,125 | 28,750 | 28,850 | 25,551 |
2022/12/01 | 29,550 | 29,595 | 29,330 | 29,350 | 21,975 |
2022/11/30 | 28,990 | 29,060 | 28,900 | 29,060 | 12,074 |
2022/11/29 | 29,090 | 29,150 | 28,995 | 29,140 | 10,854 |
2022/11/28 | 29,340 | 29,340 | 29,140 | 29,240 | 13,178 |
2022/11/25 | 29,480 | 29,480 | 29,360 | 29,395 | 43,328 |
2022/11/24 | 29,500 | 29,610 | 29,475 | 29,475 | 33,745 |
2022/11/22 | 29,130 | 29,300 | 29,130 | 29,235 | 31,379 |
2022/11/21 | 29,065 | 29,100 | 28,950 | 29,025 | 11,560 |
2022/11/18 | 29,085 | 29,150 | 28,980 | 28,980 | 8,903 |
2022/11/17 | 29,005 | 29,110 | 28,995 | 29,030 | 12,935 |
2022/11/16 | 29,105 | 29,160 | 28,830 | 29,140 | 13,557 |
2022/11/15 | 28,995 | 29,145 | 28,990 | 29,095 | 23,162 |
2022/11/14 | 29,265 | 29,345 | 29,080 | 29,080 | 32,145 |
2022/11/11 | 29,255 | 29,435 | 29,195 | 29,360 | 46,744 |
2022/11/10 | 28,500 | 28,550 | 28,430 | 28,510 | 4,548 |
2022/11/09 | 29,015 | 29,030 | 28,775 | 28,790 | 6,828 |
2022/11/08 | 28,800 | 29,030 | 28,780 | 28,945 | 26,494 |
2022/11/07 | 28,470 | 28,650 | 28,430 | 28,590 | 24,623 |
2022/11/04 | 28,305 | 28,395 | 28,080 | 28,250 | 20,962 |
2022/11/02 | 28,675 | 28,760 | 28,655 | 28,740 | 15,122 |
2022/11/01 | 28,680 | 28,755 | 28,600 | 28,750 | 19,936 |
2022/10/31 | 28,565 | 28,670 | 28,475 | 28,645 | 9,125 |
2022/10/28 | 28,075 | 28,330 | 28,030 | 28,155 | 23,288 |
2022/10/27 | 28,465 | 28,515 | 28,400 | 28,405 | 22,543 |
2022/10/26 | 28,495 | 28,650 | 28,465 | 28,485 | 17,783 |
2022/10/25 | 28,240 | 28,395 | 28,165 | 28,300 | 10,804 |
2022/10/24 | 28,315 | 28,370 | 28,030 | 28,030 | 10,292 |
2022/10/21 | 27,980 | 28,025 | 27,920 | 27,920 | 12,669 |
2022/10/20 | 28,005 | 28,145 | 27,915 | 28,055 | 9,737 |
2022/10/19 | 28,265 | 28,435 | 28,250 | 28,315 | 5,690 |
2022/10/18 | 28,295 | 28,320 | 27,975 | 28,240 | 7,435 |
2022/10/17 | 27,795 | 27,865 | 27,690 | 27,825 | 8,829 |
2022/10/14 | 27,910 | 28,230 | 27,835 | 28,165 | 51,433 |
2022/10/13 | 27,445 | 27,445 | 27,270 | 27,275 | 7,895 |
2022/10/12 | 27,395 | 27,530 | 27,345 | 27,420 | 25,096 |
2022/10/11 | 27,705 | 27,740 | 27,405 | 27,445 | 15,973 |
2022/10/07 | 27,970 | 28,260 | 27,970 | 28,170 | 23,685 |
2022/10/06 | 28,195 | 28,460 | 28,195 | 28,395 | 22,356 |
2022/10/05 | 28,235 | 28,255 | 28,080 | 28,165 | 9,591 |
2022/10/04 | 27,735 | 28,050 | 27,690 | 28,035 | 14,559 |
2022/10/03 | 26,740 | 27,235 | 26,625 | 27,235 | 31,414 |
2022/09/30 | 27,255 | 27,290 | 26,810 | 26,905 | 22,607 |
2022/09/29 | 27,460 | 27,520 | 27,280 | 27,510 | 20,973 |
2022/09/28 | 27,295 | 27,340 | 26,745 | 26,960 | 51,978 |
2022/09/27 | 27,375 | 27,485 | 27,335 | 27,370 | 7,860 |
2022/09/26 | 27,535 | 27,550 | 27,225 | 27,250 | 37,317 |
2022/09/22 | 27,885 | 28,020 | 27,775 | 27,995 | 17,837 |
2022/09/21 | 28,290 | 28,310 | 28,125 | 28,135 | 18,974 |
2022/09/20 | 28,675 | 28,760 | 28,470 | 28,545 | 36,382 |
2022/09/16 | 28,460 | 28,485 | 28,365 | 28,420 | 9,004 |
2022/09/15 | 28,735 | 28,785 | 28,645 | 28,715 | 17,833 |
2022/09/14 | 28,650 | 28,885 | 28,630 | 28,675 | 23,690 |
2022/09/13 | 29,425 | 29,530 | 29,400 | 29,480 | 22,000 |
2022/09/12 | 29,375 | 29,490 | 29,320 | 29,390 | 8,239 |
2022/09/09 | 29,090 | 29,150 | 28,950 | 29,095 | 10,860 |
2022/09/08 | 28,595 | 28,930 | 28,575 | 28,925 | 25,283 |
2022/09/07 | 28,375 | 28,385 | 28,090 | 28,265 | 8,042 |
2022/09/06 | 28,500 | 28,660 | 28,405 | 28,445 | 8,141 |
2022/09/05 | 28,400 | 28,510 | 28,350 | 28,470 | 9,165 |
2022/09/02 | 28,605 | 28,605 | 28,420 | 28,490 | 33,332 |
2022/09/01 | 28,655 | 28,670 | 28,430 | 28,515 | 22,410 |
2022/08/31 | 28,735 | 28,960 | 28,735 | 28,945 | 5,054 |
2022/08/30 | 28,920 | 29,085 | 28,800 | 29,050 | 7,423 |
2022/08/29 | 28,755 | 28,805 | 28,620 | 28,725 | 20,191 |
2022/08/26 | 29,530 | 29,655 | 29,490 | 29,490 | 6,319 |
2022/08/25 | 29,250 | 29,395 | 29,220 | 29,335 | 10,725 |
2022/08/24 | 29,325 | 29,360 | 29,120 | 29,165 | 22,133 |
2022/08/23 | 29,415 | 29,425 | 29,235 | 29,290 | 21,404 |
2022/08/22 | 29,455 | 29,680 | 29,425 | 29,630 | 7,094 |
2022/08/19 | 29,970 | 30,010 | 29,775 | 29,780 | 6,683 |
2022/08/18 | 29,830 | 29,875 | 29,715 | 29,790 | 16,583 |
2022/08/17 | 29,820 | 30,080 | 29,820 | 30,070 | 26,734 |
2022/08/16 | 29,750 | 29,795 | 29,610 | 29,725 | 14,424 |
2022/08/15 | 29,525 | 29,765 | 29,510 | 29,725 | 22,263 |
2022/08/12 | 29,020 | 29,415 | 29,020 | 29,415 | 61,271 |
2022/08/10 | 28,750 | 28,760 | 28,555 | 28,645 | 3,612 |
2022/08/09 | 28,995 | 29,050 | 28,805 | 28,835 | 4,857 |
2022/08/08 | 28,915 | 29,135 | 28,900 | 29,085 | 10,984 |
2022/08/05 | 28,975 | 29,330 | 28,975 | 29,300 | 62,063 |
2022/08/04 | 29,110 | 29,140 | 29,000 | 29,045 | 16,044 |
2022/08/03 | 28,835 | 28,965 | 28,760 | 28,850 | 4,487 |
2022/08/02 | 28,940 | 28,975 | 28,650 | 28,700 | 10,438 |
2022/08/01 | 28,930 | 29,115 | 28,870 | 29,110 | 8,929 |
2022/07/29 | 29,080 | 29,130 | 28,845 | 28,930 | 36,561 |
2022/07/28 | 29,135 | 29,145 | 28,755 | 28,925 | 21,378 |
2022/07/27 | 28,660 | 28,890 | 28,615 | 28,825 | 78,315 |
2022/07/26 | 28,765 | 28,830 | 28,645 | 28,745 | 56,669 |
2022/07/25 | 28,805 | 28,975 | 28,775 | 28,805 | 4,804 |
2022/07/22 | 28,920 | 29,080 | 28,830 | 29,025 | 26,592 |
2022/07/21 | 28,695 | 28,915 | 28,655 | 28,900 | 31,220 |
2022/07/20 | 28,500 | 28,795 | 28,470 | 28,780 | 74,438 |
2022/07/19 | 28,070 | 28,130 | 27,870 | 28,040 | 18,463 |
2022/07/15 | 27,890 | 27,950 | 27,640 | 27,870 | 14,164 |
2022/07/14 | 27,430 | 27,785 | 27,375 | 27,710 | 6,961 |
2022/07/13 | 27,445 | 27,600 | 27,445 | 27,535 | 12,740 |
2022/07/12 | 27,755 | 27,755 | 27,340 | 27,395 | 8,424 |
2022/07/11 | 27,995 | 28,145 | 27,775 | 27,865 | 41,472 |
2022/07/08 | 27,700 | 27,960 | 27,630 | 27,775 | 20,393 |
2022/07/07 | 27,320 | 27,590 | 27,195 | 27,555 | 21,750 |
2022/07/06 | 27,220 | 27,360 | 27,100 | 27,145 | 17,570 |
2022/07/05 | 27,495 | 27,610 | 27,370 | 27,475 | 8,585 |
2022/07/04 | 27,175 | 27,315 | 27,010 | 27,210 | 51,616 |
2022/07/01 | 27,475 | 27,605 | 26,900 | 27,020 | 44,020 |
2022/06/30 | 27,800 | 27,815 | 27,385 | 27,445 | 23,389 |
2022/06/29 | 27,855 | 27,940 | 27,760 | 27,865 | 10,417 |
2022/06/28 | 27,850 | 28,100 | 27,830 | 28,100 | 45,979 |
2022/06/27 | 27,830 | 27,990 | 27,740 | 27,920 | 14,599 |
2022/06/24 | 27,205 | 27,560 | 27,175 | 27,550 | 10,925 |
2022/06/23 | 27,150 | 27,440 | 27,070 | 27,185 | 18,811 |
2022/06/22 | 27,495 | 27,495 | 27,175 | 27,175 | 8,906 |
2022/06/21 | 27,115 | 27,460 | 27,020 | 27,265 | 12,747 |
2022/06/20 | 27,220 | 27,220 | 26,520 | 26,785 | 35,431 |
2022/06/17 | 26,710 | 27,100 | 26,675 | 26,995 | 72,423 |
2022/06/16 | 27,855 | 28,000 | 27,470 | 27,485 | 29,427 |
2022/06/15 | 27,640 | 27,675 | 27,350 | 27,355 | 43,146 |
2022/06/14 | 27,450 | 27,710 | 27,390 | 27,665 | 52,382 |
2022/06/13 | 28,230 | 28,270 | 28,005 | 28,065 | 21,067 |
2022/06/10 | 29,130 | 29,145 | 28,895 | 28,920 | 23,191 |
2022/06/09 | 29,330 | 29,505 | 29,310 | 29,350 | 42,758 |
2022/06/08 | 29,235 | 29,340 | 29,190 | 29,330 | 20,211 |
2022/06/07 | 29,065 | 29,195 | 28,965 | 29,035 | 28,310 |
2022/06/06 | 28,630 | 29,080 | 28,600 | 29,010 | 121,514 |
2022/06/03 | 28,840 | 28,865 | 28,710 | 28,830 | 43,720 |
2022/06/02 | 28,450 | 28,530 | 28,330 | 28,485 | 3,965 |
2022/06/01 | 28,370 | 28,550 | 28,370 | 28,515 | 26,228 |
2022/05/31 | 28,405 | 28,550 | 28,330 | 28,335 | 19,742 |
2022/05/30 | 28,215 | 28,485 | 28,115 | 28,460 | 9,601 |
2022/05/27 | 28,065 | 28,075 | 27,775 | 27,820 | 20,488 |
2022/05/26 | 27,735 | 27,960 | 27,645 | 27,645 | 15,190 |
2022/05/25 | 27,795 | 27,860 | 27,630 | 27,720 | 43,075 |
2022/05/24 | 28,045 | 28,060 | 27,800 | 27,800 | 4,479 |
2022/05/23 | 28,040 | 28,100 | 27,885 | 28,045 | 36,307 |
2022/05/20 | 27,510 | 27,825 | 27,480 | 27,805 | 7,698 |
2022/05/19 | 27,200 | 27,495 | 27,180 | 27,450 | 13,094 |
2022/05/18 | 27,880 | 28,115 | 27,795 | 27,940 | 19,921 |
2022/05/17 | 27,590 | 27,760 | 27,495 | 27,695 | 5,657 |
2022/05/16 | 27,880 | 27,900 | 27,480 | 27,615 | 12,208 |
2022/05/13 | 26,955 | 27,510 | 26,955 | 27,445 | 12,949 |
2022/05/12 | 26,915 | 27,040 | 26,690 | 26,775 | 23,816 |
2022/05/11 | 27,080 | 27,315 | 26,990 | 27,240 | 15,509 |
2022/05/10 | 27,115 | 27,260 | 26,775 | 27,185 | 54,794 |
2022/05/09 | 27,730 | 27,750 | 27,340 | 27,340 | 18,442 |
2022/05/06 | 27,755 | 28,130 | 27,585 | 28,030 | 14,760 |
2022/05/02 | 27,760 | 27,995 | 27,630 | 27,855 | 13,954 |
2022/04/28 | 27,430 | 27,905 | 27,360 | 27,895 | 20,763 |
2022/04/27 | 27,200 | 27,435 | 27,065 | 27,385 | 46,911 |
2022/04/26 | 27,820 | 27,840 | 27,630 | 27,720 | 23,019 |
2022/04/25 | 27,645 | 27,800 | 27,510 | 27,615 | 23,162 |
2022/04/22 | 28,155 | 28,230 | 27,940 | 28,145 | 13,075 |
2022/04/21 | 28,300 | 28,645 | 28,295 | 28,605 | 6,924 |
2022/04/20 | 28,285 | 28,450 | 28,110 | 28,270 | 10,874 |
2022/04/19 | 28,145 | 28,160 | 27,830 | 28,025 | 16,277 |
2022/04/18 | 27,855 | 27,905 | 27,605 | 27,830 | 10,974 |
2022/04/15 | 27,905 | 28,265 | 27,830 | 28,150 | 19,115 |
2022/04/14 | 27,985 | 28,265 | 27,960 | 28,235 | 5,148 |
2022/04/13 | 27,450 | 27,940 | 27,430 | 27,915 | 27,212 |
2022/04/12 | 27,620 | 27,700 | 27,340 | 27,380 | 74,666 |
2022/04/11 | 27,925 | 28,050 | 27,770 | 27,880 | 24,351 |
2022/04/08 | 28,200 | 28,245 | 27,810 | 28,040 | 113,952 |
2022/04/07 | 28,015 | 28,030 | 27,845 | 27,925 | 16,061 |
2022/04/06 | 28,550 | 28,590 | 28,270 | 28,420 | 32,664 |
2022/04/05 | 29,025 | 29,050 | 28,735 | 28,845 | 24,019 |
2022/04/04 | 28,720 | 28,820 | 28,650 | 28,810 | 10,957 |
2022/04/01 | 28,670 | 28,810 | 28,460 | 28,740 | 55,301 |
2022/03/31 | 28,840 | 29,170 | 28,830 | 28,915 | 65,882 |
2022/03/30 | 29,350 | 29,365 | 28,800 | 29,095 | 27,875 |
2022/03/29 | 28,995 | 29,070 | 28,900 | 29,050 | 17,392 |
2022/03/28 | 28,905 | 28,905 | 28,650 | 28,790 | 17,603 |
2022/03/25 | 29,190 | 29,190 | 28,800 | 28,990 | 31,443 |
2022/03/24 | 28,470 | 28,945 | 28,450 | 28,945 | 60,882 |
2022/03/23 | 28,505 | 28,885 | 28,505 | 28,885 | 24,632 |
2022/03/22 | 27,980 | 28,105 | 27,940 | 28,025 | 36,980 |
2022/03/18 | 27,430 | 27,660 | 27,400 | 27,640 | 62,202 |
2022/03/17 | 27,275 | 27,495 | 27,180 | 27,435 | 41,856 |
2022/03/16 | 26,330 | 26,595 | 26,235 | 26,520 | 15,822 |
2022/03/15 | 25,975 | 26,190 | 25,975 | 26,100 | 19,801 |
2022/03/14 | 26,115 | 26,415 | 26,060 | 26,070 | 27,574 |
2022/03/11 | 26,155 | 26,215 | 25,720 | 25,935 | 34,414 |
2022/03/10 | 26,160 | 26,490 | 26,145 | 26,440 | 49,537 |
2022/03/09 | 25,635 | 25,835 | 25,435 | 25,460 | 29,703 |
2022/03/08 | 25,615 | 26,035 | 25,500 | 25,540 | 40,096 |
2022/03/07 | 26,160 | 26,240 | 25,760 | 26,015 | 73,887 |
2022/03/04 | 27,205 | 27,215 | 26,540 | 26,775 | 94,134 |
2022/03/03 | 27,460 | 27,525 | 27,295 | 27,395 | 4,910 |
2022/03/02 | 27,255 | 27,390 | 27,110 | 27,175 | 61,934 |
2022/03/01 | 27,665 | 27,825 | 27,640 | 27,640 | 11,329 |
2022/02/28 | 27,245 | 27,425 | 27,055 | 27,325 | 26,894 |
2022/02/25 | 27,055 | 27,290 | 27,000 | 27,290 | 36,210 |
2022/02/24 | 27,025 | 27,110 | 26,535 | 26,785 | 37,750 |
2022/02/22 | 27,205 | 27,335 | 27,025 | 27,230 | 54,667 |
2022/02/21 | 27,460 | 27,800 | 27,340 | 27,700 | 17,966 |
2022/02/18 | 27,675 | 28,025 | 27,595 | 27,920 | 15,704 |
2022/02/17 | 28,215 | 28,245 | 27,880 | 28,040 | 18,015 |
2022/02/16 | 28,245 | 28,290 | 28,155 | 28,265 | 16,260 |
2022/02/15 | 27,920 | 27,960 | 27,515 | 27,660 | 26,783 |
2022/02/14 | 27,930 | 27,970 | 27,745 | 27,880 | 16,910 |
2022/02/10 | 28,655 | 28,695 | 28,390 | 28,530 | 21,888 |
2022/02/09 | 28,305 | 28,435 | 28,215 | 28,390 | 18,967 |
2022/02/08 | 28,105 | 28,270 | 28,075 | 28,080 | 41,198 |
2022/02/07 | 28,315 | 28,340 | 28,105 | 28,240 | 72,928 |
2022/02/04 | 28,135 | 28,475 | 28,100 | 28,450 | 22,429 |
2022/02/03 | 28,255 | 28,330 | 28,190 | 28,260 | 11,492 |
2022/02/02 | 28,335 | 28,585 | 28,335 | 28,565 | 10,418 |
2022/02/01 | 28,340 | 28,435 | 28,030 | 28,095 | 16,048 |
2022/01/31 | 27,680 | 28,150 | 27,530 | 28,045 | 28,132 |
2022/01/28 | 27,540 | 27,775 | 27,300 | 27,745 | 43,825 |
2022/01/27 | 28,165 | 28,215 | 27,020 | 27,170 | 132,488 |
2022/01/26 | 28,125 | 28,210 | 27,870 | 28,035 | 68,806 |
2022/01/25 | 28,490 | 28,500 | 27,900 | 28,125 | 51,152 |
2022/01/24 | 28,275 | 28,650 | 28,230 | 28,620 | 31,405 |
2022/01/21 | 28,325 | 28,625 | 28,160 | 28,570 | 52,248 |
2022/01/20 | 28,390 | 28,920 | 28,250 | 28,805 | 19,016 |
2022/01/19 | 28,875 | 28,930 | 28,350 | 28,490 | 38,583 |
2022/01/18 | 29,545 | 29,760 | 29,200 | 29,325 | 26,695 |
2022/01/17 | 29,395 | 29,520 | 29,350 | 29,405 | 6,971 |
2022/01/14 | 29,340 | 29,340 | 28,935 | 29,185 | 61,340 |
2022/01/13 | 29,745 | 29,745 | 29,530 | 29,560 | 12,096 |
2022/01/12 | 29,540 | 29,885 | 29,540 | 29,880 | 8,324 |
2022/01/11 | 29,460 | 29,550 | 29,140 | 29,305 | 29,535 |
2022/01/07 | 29,800 | 29,890 | 29,365 | 29,565 | 26,485 |
2022/01/06 | 30,140 | 30,210 | 29,570 | 29,590 | 52,144 |
2022/01/05 | 30,400 | 30,480 | 30,290 | 30,430 | 19,441 |
2022/01/04 | 30,160 | 30,420 | 30,040 | 30,370 | 25,185 |