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
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

このページの先頭へ