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
2023/12/29 34,890 35,060 34,720 34,810 19,697
2023/12/28 34,860 34,980 34,820 34,970 53,297
2023/12/27 34,890 35,130 34,890 35,060 34,640
2023/12/26 34,660 34,670 34,520 34,640 11,561
2023/12/25 34,760 34,780 34,570 34,620 7,293
2023/12/22 34,620 34,720 34,490 34,490 80,894
2023/12/21 34,600 34,670 34,440 34,490 51,609
2023/12/20 34,830 35,200 34,830 35,090 61,598
2023/12/19 34,130 34,560 33,980 34,540 25,773
2023/12/18 34,120 34,120 33,860 34,100 19,944
2023/12/15 34,110 34,470 34,100 34,300 39,790
2023/12/14 34,410 34,510 33,830 34,010 66,897
2023/12/13 34,290 34,450 34,190 34,250 42,429
2023/12/12 34,480 34,520 34,130 34,160 13,773
2023/12/11 34,040 34,270 34,020 34,160 28,496
2023/12/08 33,870 33,910 33,520 33,610 35,845
2023/12/07 34,510 34,530 34,130 34,180 30,878
2023/12/06 34,260 34,800 34,260 34,800 14,612
2023/12/05 34,360 34,430 34,060 34,100 49,338
2023/12/04 34,700 34,700 34,360 34,560 22,515
2023/12/01 34,950 34,950 34,760 34,800 20,608
2023/11/30 34,580 34,820 34,510 34,810 39,976
2023/11/29 34,600 34,880 34,540 34,680 24,396
2023/11/28 34,900 34,910 34,660 34,750 10,643
2023/11/27 35,090 35,190 34,760 34,790 25,737
2023/11/24 35,160 35,190 34,990 35,020 13,887
2023/11/22 34,530 34,960 34,500 34,820 24,610
2023/11/21 34,800 34,820 34,600 34,710 17,022
2023/11/20 34,910 35,230 34,710 34,720 31,819
2023/11/17 34,650 34,940 34,610 34,930 24,183
2023/11/16 34,760 34,980 34,570 34,750 29,192
2023/11/15 34,600 34,920 34,550 34,870 52,300
2023/11/14 34,140 34,180 34,000 34,060 59,789
2023/11/13 34,220 34,250 33,820 33,870 35,786
2023/11/10 33,760 33,930 33,560 33,920 24,628
2023/11/09 33,620 34,060 33,510 33,990 30,575
2023/11/08 33,810 33,830 33,340 33,460 27,976
2023/11/07 33,880 33,880 33,550 33,550 13,107
2023/11/06 33,910 34,090 33,870 34,010 85,987
2023/11/02 33,380 33,380 33,170 33,260 42,743
2023/11/01 32,660 32,890 32,640 32,860 20,500
2023/10/31 31,940 32,240 31,790 32,150 28,560
2023/10/30 31,910 32,000 31,780 31,950 14,123
2023/10/27 32,030 32,330 31,930 32,290 45,476
2023/10/26 32,050 32,150 31,810 31,820 26,457
2023/10/25 32,590 32,750 32,460 32,530 22,207
2023/10/24 32,430 32,480 31,800 32,360 39,134
2023/10/23 32,440 32,440 32,240 32,270 39,531
2023/10/20 32,520 32,710 32,370 32,550 57,585
2023/10/19 32,800 32,950 32,670 32,730 61,634
2023/10/18 33,340 33,410 33,170 33,380 30,656
2023/10/17 33,380 33,560 33,200 33,310 58,336
2023/10/16 33,210 33,250 32,840 32,910 19,900
2023/10/13 33,640 33,840 33,560 33,630 44,235
2023/10/12 33,460 33,810 33,460 33,790 75,484
2023/10/11 33,130 33,330 33,100 33,250 35,467
2023/10/10 32,620 33,110 32,620 33,050 27,407
2023/10/06 32,280 32,420 32,180 32,280 41,915
2023/10/05 31,990 32,340 31,810 32,320 42,885
2023/10/04 31,980 32,080 31,740 31,770 211,231
2023/10/03 32,900 32,900 32,430 32,510 75,698
2023/10/02 33,420 33,720 33,070 33,080 30,943
2023/09/29 33,310 33,310 33,000 33,160 18,574
2023/09/28 33,400 33,450 32,950 33,160 39,294
2023/09/27 33,140 33,410 33,030 33,400 27,914
2023/09/26 33,740 33,750 33,400 33,440 45,379
2023/09/25 33,600 33,810 33,470 33,800 45,125
2023/09/22 33,260 33,620 33,240 33,490 25,980
2023/09/21 33,950 34,050 33,650 33,710 23,765
2023/09/20 34,390 34,390 34,100 34,130 16,900
2023/09/19 34,350 34,440 34,240 34,370 22,447
2023/09/15 34,520 34,760 34,510 34,670 83,594
2023/09/14 34,020 34,360 33,960 34,310 54,819
2023/09/13 33,860 33,990 33,710 33,790 20,517
2023/09/12 33,750 33,890 33,580 33,890 20,230
2023/09/11 33,800 33,850 33,470 33,550 22,534
2023/09/08 33,940 34,010 33,600 33,670 45,025
2023/09/07 34,240 34,440 34,080 34,080 12,731
2023/09/06 34,200 34,400 34,190 34,360 18,672
2023/09/05 34,030 34,110 33,880 34,090 45,875
2023/09/04 33,900 34,020 33,820 34,020 9,445
2023/09/01 33,580 33,940 33,570 33,820 21,996
2023/08/31 33,440 33,780 33,440 33,720 33,755
2023/08/30 33,500 33,640 33,380 33,430 17,051
2023/08/29 33,350 33,450 33,230 33,290 14,780
2023/08/28 32,970 33,270 32,940 33,260 20,378
2023/08/25 32,810 32,880 32,600 32,650 58,299
2023/08/24 33,250 33,360 33,120 33,340 90,130
2023/08/23 32,760 33,090 32,760 33,070 17,089
2023/08/22 32,870 32,950 32,740 32,930 16,984
2023/08/21 32,610 32,800 32,440 32,590 53,672
2023/08/18 32,350 32,680 32,270 32,460 27,408
2023/08/17 32,660 32,730 32,330 32,620 34,531
2023/08/16 33,000 33,040 32,800 32,800 38,431
2023/08/15 33,410 33,450 33,280 33,280 8,141
2023/08/14 33,540 33,680 33,080 33,110 54,102
2023/08/10 33,110 33,570 33,070 33,570 40,833
2023/08/09 33,330 33,470 33,230 33,270 32,884
2023/08/08 33,490 33,600 33,290 33,410 49,084
2023/08/07 33,250 33,660 33,170 33,590 116,903
2023/08/04 33,370 33,670 33,290 33,550 37,589
2023/08/03 33,730 33,830 33,500 33,550 77,176
2023/08/02 34,520 34,550 34,020 34,100 56,272
2023/08/01 34,680 34,910 34,620 34,880 19,645
2023/07/31 34,490 34,820 34,400 34,590 63,143
2023/07/28 33,820 34,250 33,380 34,160 114,518
2023/07/27 33,880 34,340 33,830 34,310 39,504
2023/07/26 34,050 34,110 33,870 34,040 10,778
2023/07/25 34,100 34,100 33,890 34,060 16,620
2023/07/24 34,010 34,180 33,930 34,090 12,389
2023/07/21 33,610 33,840 33,440 33,690 46,366
2023/07/20 34,200 34,240 33,840 33,860 48,730
2023/07/19 34,210 34,260 34,050 34,240 24,483
2023/07/18 33,800 34,090 33,700 33,890 86,946
2023/07/14 34,170 34,180 33,590 33,780 120,486
2023/07/13 33,460 33,860 33,300 33,780 56,068
2023/07/12 33,680 33,680 33,140 33,430 40,198
2023/07/11 33,790 33,860 33,450 33,570 13,209
2023/07/10 33,780 33,940 33,420 33,570 49,487
2023/07/07 33,850 34,120 33,700 33,780 33,738
2023/07/06 34,410 34,480 34,020 34,170 62,140
2023/07/05 34,610 34,810 34,440 34,760 10,967
2023/07/04 34,930 34,960 34,760 34,840 40,975
2023/07/03 34,970 35,200 34,950 35,160 35,780
2023/06/30 34,490 34,660 34,310 34,630 156,750
2023/06/29 34,700 34,950 34,590 34,660 22,651
2023/06/28 34,140 34,540 34,000 34,520 29,715
2023/06/27 33,980 34,040 33,640 33,870 32,072
2023/06/26 33,950 34,250 33,720 34,110 19,815
2023/06/23 34,850 34,930 33,920 34,110 39,178
2023/06/22 34,810 35,030 34,610 34,650 37,015
2023/06/21 34,570 35,060 34,540 34,990 24,944
2023/06/20 34,660 34,870 34,460 34,760 46,620
2023/06/19 35,210 35,210 34,610 34,760 43,147
2023/06/16 34,810 35,180 34,560 35,140 41,632
2023/06/15 34,870 35,160 34,780 34,860 39,959
2023/06/14 34,760 35,050 34,590 34,880 52,306
2023/06/13 34,010 34,490 34,000 34,410 35,889
2023/06/12 33,770 33,860 33,590 33,780 24,098
2023/06/09 33,300 33,640 33,240 33,590 32,749
2023/06/08 33,220 33,360 32,710 32,970 43,369
2023/06/07 33,980 34,060 33,220 33,240 74,576
2023/06/06 33,350 33,880 33,250 33,870 35,093
2023/06/05 33,250 33,540 33,130 33,540 42,168
2023/06/02 32,640 32,840 32,590 32,840 14,258
2023/06/01 32,150 32,480 32,130 32,410 44,630
2023/05/31 32,360 32,440 32,070 32,160 22,546
2023/05/30 32,510 32,670 32,350 32,620 20,364
2023/05/29 32,910 32,920 32,460 32,530 44,374
2023/05/26 32,210 32,380 32,160 32,210 36,349
2023/05/25 31,980 32,170 31,900 32,070 16,095
2023/05/24 32,030 32,130 31,840 31,960 16,238
2023/05/23 32,540 32,650 32,110 32,260 61,754
2023/05/22 31,990 32,380 31,960 32,380 52,733
2023/05/19 32,130 32,220 31,950 32,090 20,448
2023/05/18 31,780 31,930 31,640 31,840 30,691
2023/05/17 31,130 31,370 31,130 31,330 18,889
2023/05/16 31,040 31,160 31,010 31,090 93,762
2023/05/15 30,750 30,850 30,680 30,840 38,847
2023/05/12 30,310 30,630 30,300 30,600 18,167
2023/05/11 30,270 30,350 30,210 30,340 33,322
2023/05/10 30,440 30,440 30,270 30,330 5,953
2023/05/09 30,220 30,460 30,220 30,440 8,701
2023/05/08 30,280 30,340 30,120 30,150 29,880
2023/05/02 30,440 30,480 30,270 30,350 12,422
2023/05/01 30,230 30,350 30,220 30,340 15,598
2023/04/28 29,870 30,050 29,665 30,050 37,948
2023/04/27 29,480 29,620 29,400 29,620 7,885
2023/04/26 29,650 29,710 29,490 29,600 34,251
2023/04/25 29,855 29,975 29,780 29,800 9,090
2023/04/24 29,805 29,850 29,735 29,740 4,889
2023/04/21 29,730 29,955 29,695 29,730 52,741
2023/04/20 29,635 29,870 29,610 29,810 41,185
2023/04/19 29,805 29,845 29,700 29,760 42,652
2023/04/18 29,720 29,870 29,700 29,840 29,313
2023/04/17 29,715 29,765 29,585 29,685 22,992
2023/04/14 29,545 29,675 29,515 29,645 84,097
2023/04/13 29,095 29,310 29,095 29,290 12,894
2023/04/12 29,155 29,270 29,135 29,255 21,455
2023/04/11 29,025 29,210 28,995 29,085 27,161
2023/04/10 28,810 28,880 28,730 28,770 11,039
2023/04/07 28,655 28,710 28,585 28,620 7,709
2023/04/06 28,750 28,750 28,555 28,610 38,923
2023/04/05 29,245 29,290 28,930 28,955 59,128
2023/04/04 29,340 29,445 29,285 29,435 11,996
2023/04/03 29,355 29,410 29,275 29,360 22,509
2023/03/31 29,110 29,275 29,110 29,195 24,255
2023/03/30 28,935 29,010 28,775 28,885 45,095
2023/03/29 28,405 28,745 28,390 28,745 71,625
2023/03/28 28,460 28,460 28,290 28,385 18,629
2023/03/27 28,355 28,410 28,215 28,345 67,825
2023/03/24 28,230 28,250 28,120 28,215 16,128
2023/03/23 28,125 28,320 28,045 28,290 33,206
2023/03/22 28,210 28,385 28,150 28,320 22,682
2023/03/20 28,130 28,225 27,800 27,810 39,737
2023/03/17 28,045 28,205 27,920 28,175 16,306
2023/03/16 27,500 27,910 27,475 27,840 30,671
2023/03/15 28,325 28,325 27,955 28,060 16,285
2023/03/14 28,265 28,275 27,960 28,060 31,088
2023/03/13 28,795 28,795 28,500 28,730 47,102
2023/03/10 29,230 29,310 28,990 29,005 28,646
2023/03/09 29,545 29,625 29,450 29,515 44,285
2023/03/08 29,120 29,365 29,120 29,315 10,380
2023/03/07 29,085 29,290 29,085 29,205 17,796
2023/03/06 29,055 29,175 29,045 29,125 18,646
2023/03/03 28,550 28,840 28,520 28,780 41,503
2023/03/02 28,395 28,470 28,260 28,360 4,350
2023/03/01 28,245 28,385 28,160 28,370 7,393
2023/02/28 28,370 28,445 28,260 28,295 5,425
2023/02/27 28,195 28,320 28,155 28,285 6,692
2023/02/24 28,000 28,310 27,985 28,270 9,398
2023/02/22 28,100 28,135 27,875 27,940 20,648
2023/02/21 28,345 28,380 28,195 28,320 1,978
2023/02/20 28,350 28,375 28,270 28,360 1,625
2023/02/17 28,320 28,460 28,310 28,360 7,058
2023/02/16 28,485 28,575 28,440 28,570 3,445
2023/02/15 28,545 28,575 28,285 28,350 10,827
2023/02/14 28,550 28,560 28,410 28,455 13,989
2023/02/13 28,380 28,405 28,105 28,250 5,621
2023/02/10 28,460 28,660 28,460 28,510 10,689
2023/02/09 28,300 28,490 28,265 28,435 7,223
2023/02/08 28,495 28,515 28,300 28,460 9,979
2023/02/07 28,870 28,940 28,785 28,795 26,588
2023/02/06 28,930 28,970 28,780 28,800 12,970
2023/02/03 28,595 28,740 28,595 28,635 66,285
2023/02/02 28,605 28,605 28,455 28,530 50,854
2023/02/01 28,615 28,655 28,440 28,455 8,521
2023/01/31 28,565 28,610 28,415 28,420 6,179
2023/01/30 28,490 28,600 28,440 28,540 13,817
2023/01/27 28,545 28,565 28,430 28,490 6,169
2023/01/26 28,540 28,620 28,390 28,450 29,512
2023/01/25 28,300 28,595 28,285 28,480 17,190
2023/01/24 28,290 28,495 28,290 28,425 24,056
2023/01/23 27,995 28,035 27,885 28,000 15,746
2023/01/20 27,385 27,635 27,385 27,620 22,137
2023/01/19 27,620 27,680 27,440 27,465 14,746
2023/01/18 27,330 27,920 27,285 27,865 46,517
2023/01/17 26,960 27,270 26,945 27,190 57,902
2023/01/16 26,875 26,995 26,790 26,855 11,648
2023/01/13 27,355 27,460 27,150 27,160 26,840
2023/01/12 27,565 27,610 27,450 27,520 18,070
2023/01/11 27,405 27,545 27,405 27,500 127,567
2023/01/10 27,320 27,405 27,205 27,250 25,640
2023/01/06 26,785 27,095 26,785 27,045 21,820
2023/01/05 26,925 27,015 26,805 26,875 19,398
2023/01/04 26,940 26,940 26,730 26,775 38,666

このページの先頭へ