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 |
---|---|---|---|---|---|
2024/10/04 | 40,080 | 40,270 | 40,040 | 40,130 | 33,445 |
2024/10/03 | 40,470 | 40,520 | 40,030 | 40,080 | 59,438 |
2024/10/02 | 39,500 | 39,710 | 39,160 | 39,330 | 39,918 |
2024/10/01 | 39,830 | 40,250 | 39,770 | 40,200 | 79,841 |
2024/09/30 | 39,460 | 39,990 | 39,320 | 39,390 | 106,277 |
2024/09/27 | 40,430 | 41,360 | 40,420 | 41,290 | 81,763 |
2024/09/26 | 39,640 | 40,150 | 39,610 | 40,150 | 85,393 |
2024/09/25 | 39,170 | 39,360 | 39,110 | 39,140 | 29,792 |
2024/09/24 | 39,530 | 39,710 | 39,170 | 39,220 | 34,332 |
2024/09/20 | 39,060 | 39,240 | 38,900 | 38,990 | 23,926 |
2024/09/19 | 38,470 | 38,640 | 38,210 | 38,350 | 35,212 |
2024/09/18 | 37,830 | 37,890 | 37,340 | 37,570 | 32,372 |
2024/09/17 | 37,770 | 37,850 | 37,010 | 37,420 | 49,631 |
2024/09/13 | 38,080 | 38,130 | 37,640 | 37,800 | 49,915 |
2024/09/12 | 37,830 | 38,160 | 37,660 | 38,090 | 90,416 |
2024/09/11 | 37,200 | 37,250 | 36,440 | 36,810 | 56,560 |
2024/09/10 | 37,550 | 37,780 | 37,200 | 37,780 | 80,027 |
2024/09/09 | 36,490 | 37,540 | 36,420 | 37,540 | 97,234 |
2024/09/06 | 38,050 | 38,130 | 37,450 | 37,610 | 38,679 |
2024/09/05 | 37,620 | 38,330 | 37,550 | 37,880 | 56,094 |
2024/09/04 | 38,600 | 38,810 | 38,090 | 38,250 | 112,280 |
2024/09/03 | 40,000 | 40,260 | 39,860 | 40,000 | 21,062 |
2024/09/02 | 40,360 | 40,390 | 39,750 | 39,920 | 46,135 |
2024/08/30 | 39,700 | 39,950 | 39,590 | 39,900 | 22,351 |
2024/08/29 | 39,290 | 39,660 | 39,210 | 39,620 | 20,292 |
2024/08/28 | 39,500 | 39,610 | 39,390 | 39,610 | 16,611 |
2024/08/27 | 39,300 | 39,600 | 39,150 | 39,550 | 16,279 |
2024/08/26 | 39,330 | 39,440 | 39,050 | 39,300 | 16,101 |
2024/08/23 | 39,450 | 39,670 | 39,280 | 39,660 | 42,880 |
2024/08/22 | 39,210 | 39,650 | 39,120 | 39,430 | 50,027 |
2024/08/21 | 38,810 | 39,250 | 38,770 | 39,190 | 46,821 |
2024/08/20 | 39,110 | 39,480 | 38,960 | 39,380 | 55,339 |
2024/08/19 | 39,150 | 39,360 | 38,540 | 38,590 | 40,412 |
2024/08/16 | 38,870 | 39,380 | 38,740 | 39,330 | 51,145 |
2024/08/15 | 37,570 | 38,080 | 37,540 | 37,900 | 57,940 |
2024/08/14 | 37,760 | 37,880 | 37,240 | 37,630 | 59,199 |
2024/08/13 | 36,860 | 37,450 | 36,820 | 37,450 | 36,235 |
2024/08/09 | 36,760 | 36,900 | 35,560 | 35,560 | 104,832 |
2024/08/08 | 35,590 | 36,560 | 35,290 | 35,940 | 68,242 |
2024/08/07 | 35,040 | 37,410 | 34,890 | 36,650 | 268,298 |
2024/08/06 | 35,690 | 36,420 | 34,860 | 35,740 | 214,266 |
2024/08/05 | 35,640 | 35,780 | 31,950 | 32,500 | 341,872 |
2024/08/02 | 38,370 | 38,370 | 37,420 | 38,020 | 231,096 |
2024/08/01 | 40,460 | 40,460 | 39,370 | 39,770 | 69,463 |
2024/07/31 | 39,700 | 40,880 | 39,600 | 40,830 | 118,650 |
2024/07/30 | 39,960 | 40,200 | 39,730 | 40,200 | 30,823 |
2024/07/29 | 39,980 | 40,380 | 39,870 | 40,170 | 43,779 |
2024/07/26 | 39,510 | 39,750 | 39,240 | 39,290 | 74,506 |
2024/07/25 | 39,870 | 39,960 | 39,460 | 39,550 | 187,829 |
2024/07/24 | 41,020 | 41,340 | 40,780 | 40,830 | 47,361 |
2024/07/23 | 41,640 | 41,650 | 41,210 | 41,290 | 29,144 |
2024/07/22 | 41,610 | 41,660 | 41,230 | 41,310 | 31,146 |
2024/07/19 | 41,800 | 41,950 | 41,540 | 41,900 | 36,274 |
2024/07/18 | 41,850 | 42,160 | 41,830 | 41,860 | 47,402 |
2024/07/17 | 43,270 | 43,270 | 42,820 | 42,870 | 25,716 |
2024/07/16 | 43,140 | 43,300 | 42,980 | 43,050 | 35,094 |
2024/07/12 | 43,420 | 43,440 | 42,960 | 42,960 | 57,228 |
2024/07/11 | 44,210 | 44,250 | 43,910 | 44,080 | 21,165 |
2024/07/10 | 43,270 | 43,700 | 43,200 | 43,630 | 26,664 |
2024/07/09 | 42,710 | 43,560 | 42,710 | 43,380 | 31,924 |
2024/07/08 | 42,640 | 42,870 | 42,530 | 42,580 | 17,319 |
2024/07/05 | 42,700 | 42,880 | 42,490 | 42,600 | 12,536 |
2024/07/04 | 42,470 | 42,720 | 42,330 | 42,660 | 18,490 |
2024/07/03 | 41,920 | 42,440 | 41,890 | 42,340 | 28,650 |
2024/07/02 | 41,230 | 41,830 | 41,140 | 41,760 | 42,923 |
2024/07/01 | 41,520 | 41,650 | 41,220 | 41,310 | 20,128 |
2024/06/28 | 41,220 | 41,490 | 41,160 | 41,240 | 20,245 |
2024/06/27 | 41,070 | 41,090 | 40,870 | 40,950 | 81,241 |
2024/06/26 | 41,020 | 41,450 | 40,880 | 41,330 | 40,861 |
2024/06/25 | 40,420 | 40,870 | 40,380 | 40,840 | 22,828 |
2024/06/24 | 40,070 | 40,530 | 40,010 | 40,410 | 20,647 |
2024/06/21 | 40,250 | 40,410 | 40,150 | 40,200 | 9,786 |
2024/06/20 | 40,010 | 40,250 | 39,860 | 40,250 | 18,161 |
2024/06/19 | 40,250 | 40,410 | 40,050 | 40,120 | 12,231 |
2024/06/18 | 40,050 | 40,120 | 39,930 | 40,030 | 48,268 |
2024/06/17 | 40,070 | 40,070 | 39,540 | 39,670 | 32,318 |
2024/06/14 | 40,230 | 40,660 | 40,140 | 40,470 | 17,005 |
2024/06/13 | 40,900 | 40,940 | 40,330 | 40,360 | 13,870 |
2024/06/12 | 40,530 | 40,580 | 40,420 | 40,520 | 31,972 |
2024/06/11 | 40,800 | 40,980 | 40,720 | 40,750 | 33,332 |
2024/06/10 | 40,300 | 40,720 | 40,280 | 40,680 | 47,897 |
2024/06/07 | 40,220 | 40,380 | 40,180 | 40,310 | 8,310 |
2024/06/06 | 40,630 | 40,710 | 40,320 | 40,330 | 19,256 |
2024/06/05 | 40,200 | 40,220 | 39,950 | 40,100 | 70,539 |
2024/06/04 | 40,330 | 40,520 | 40,210 | 40,460 | 16,685 |
2024/06/03 | 40,390 | 40,680 | 40,360 | 40,600 | 35,143 |
2024/05/31 | 39,740 | 40,140 | 39,680 | 40,120 | 23,366 |
2024/05/30 | 39,680 | 39,710 | 39,190 | 39,650 | 91,407 |
2024/05/29 | 40,490 | 40,790 | 40,140 | 40,170 | 17,358 |
2024/05/28 | 40,550 | 40,620 | 40,380 | 40,480 | 12,355 |
2024/05/27 | 40,410 | 40,530 | 40,290 | 40,530 | 13,953 |
2024/05/24 | 40,050 | 40,380 | 39,980 | 40,260 | 21,664 |
2024/05/23 | 40,540 | 40,790 | 40,250 | 40,740 | 21,152 |
2024/05/22 | 40,510 | 40,510 | 40,210 | 40,250 | 30,869 |
2024/05/21 | 40,960 | 41,010 | 40,550 | 40,550 | 102,594 |
2024/05/20 | 40,390 | 41,100 | 40,320 | 40,710 | 29,742 |
2024/05/17 | 40,250 | 40,470 | 40,150 | 40,370 | 22,255 |
2024/05/16 | 40,370 | 40,590 | 40,130 | 40,530 | 31,690 |
2024/05/15 | 40,210 | 40,440 | 39,940 | 39,970 | 18,975 |
2024/05/14 | 39,830 | 40,090 | 39,660 | 39,890 | 20,099 |
2024/05/13 | 39,780 | 39,880 | 39,550 | 39,760 | 40,011 |
2024/05/10 | 40,070 | 40,360 | 39,720 | 39,850 | 24,042 |
2024/05/09 | 39,870 | 40,030 | 39,650 | 39,660 | 18,781 |
2024/05/08 | 40,310 | 40,350 | 39,740 | 39,800 | 30,565 |
2024/05/07 | 40,520 | 40,550 | 40,130 | 40,430 | 36,892 |
2024/05/02 | 39,660 | 39,950 | 39,530 | 39,830 | 94,270 |
2024/05/01 | 39,650 | 40,040 | 39,610 | 39,860 | 35,862 |
2024/04/30 | 39,990 | 40,220 | 39,770 | 39,970 | 20,466 |
2024/04/26 | 39,400 | 39,700 | 39,120 | 39,530 | 28,195 |
2024/04/25 | 39,470 | 39,620 | 39,180 | 39,230 | 102,248 |
2024/04/24 | 39,570 | 40,040 | 39,560 | 40,010 | 46,227 |
2024/04/23 | 39,380 | 39,400 | 38,970 | 39,070 | 19,225 |
2024/04/22 | 38,290 | 39,090 | 38,280 | 39,090 | 36,500 |
2024/04/19 | 39,180 | 39,180 | 38,260 | 38,640 | 99,768 |
2024/04/18 | 39,340 | 39,810 | 39,210 | 39,640 | 58,700 |
2024/04/17 | 40,200 | 40,240 | 39,540 | 39,570 | 43,662 |
2024/04/16 | 40,310 | 40,310 | 39,920 | 40,080 | 65,319 |
2024/04/15 | 40,650 | 40,850 | 40,430 | 40,850 | 31,416 |
2024/04/12 | 41,380 | 41,440 | 41,100 | 41,180 | 12,729 |
2024/04/11 | 40,680 | 41,120 | 40,680 | 41,090 | 31,449 |
2024/04/10 | 41,260 | 41,350 | 41,150 | 41,220 | 23,916 |
2024/04/09 | 41,150 | 41,410 | 41,110 | 41,380 | 18,897 |
2024/04/08 | 41,020 | 41,270 | 40,830 | 40,940 | 23,799 |
2024/04/05 | 40,810 | 40,890 | 40,390 | 40,620 | 72,352 |
2024/04/04 | 41,700 | 41,930 | 41,450 | 41,480 | 50,726 |
2024/04/03 | 41,150 | 41,280 | 40,860 | 41,140 | 57,884 |
2024/04/02 | 41,570 | 41,840 | 41,360 | 41,560 | 26,533 |
2024/04/01 | 42,380 | 42,420 | 41,350 | 41,490 | 56,288 |
2024/03/29 | 42,000 | 42,200 | 41,940 | 42,140 | 35,052 |
2024/03/28 | 42,070 | 42,150 | 41,730 | 41,830 | 29,529 |
2024/03/27 | 41,940 | 42,400 | 41,880 | 42,190 | 51,713 |
2024/03/26 | 41,790 | 41,940 | 41,700 | 41,860 | 17,336 |
2024/03/25 | 42,200 | 42,280 | 41,850 | 41,860 | 36,237 |
2024/03/22 | 42,440 | 42,540 | 42,140 | 42,320 | 64,564 |
2024/03/21 | 42,050 | 42,260 | 41,870 | 42,210 | 42,250 |
2024/03/19 | 40,970 | 41,380 | 40,770 | 41,380 | 82,066 |
2024/03/18 | 40,320 | 41,120 | 40,300 | 41,120 | 79,455 |
2024/03/15 | 39,890 | 40,160 | 39,850 | 40,070 | 31,068 |
2024/03/14 | 39,940 | 40,180 | 39,740 | 40,160 | 40,794 |
2024/03/13 | 40,550 | 40,550 | 39,800 | 40,060 | 32,159 |
2024/03/12 | 39,860 | 40,190 | 39,620 | 40,180 | 57,245 |
2024/03/11 | 40,380 | 40,390 | 39,840 | 40,190 | 109,947 |
2024/03/08 | 41,120 | 41,390 | 40,920 | 41,080 | 35,391 |
2024/03/07 | 41,820 | 41,890 | 40,900 | 40,990 | 37,623 |
2024/03/06 | 41,250 | 41,550 | 41,180 | 41,520 | 26,856 |
2024/03/05 | 41,360 | 41,640 | 41,240 | 41,530 | 27,001 |
2024/03/04 | 41,720 | 41,760 | 41,390 | 41,520 | 33,791 |
2024/03/01 | 40,720 | 41,390 | 40,650 | 41,330 | 34,344 |
2024/02/29 | 40,330 | 40,620 | 40,240 | 40,560 | 68,867 |
2024/02/28 | 40,600 | 40,660 | 40,440 | 40,540 | 31,553 |
2024/02/27 | 40,620 | 40,780 | 40,460 | 40,600 | 23,870 |
2024/02/26 | 40,720 | 40,780 | 40,540 | 40,570 | 49,305 |
2024/02/22 | 40,160 | 40,520 | 39,990 | 40,480 | 68,281 |
2024/02/21 | 39,510 | 39,670 | 39,400 | 39,610 | 15,236 |
2024/02/20 | 39,840 | 40,080 | 39,610 | 39,740 | 24,612 |
2024/02/19 | 39,790 | 39,880 | 39,610 | 39,770 | 20,513 |
2024/02/16 | 40,060 | 40,200 | 39,690 | 39,820 | 41,657 |
2024/02/15 | 39,440 | 39,500 | 39,240 | 39,480 | 24,211 |
2024/02/14 | 38,990 | 39,130 | 38,880 | 39,040 | 77,759 |
2024/02/13 | 38,840 | 39,300 | 38,760 | 39,290 | 66,989 |
2024/02/09 | 38,290 | 38,550 | 38,180 | 38,190 | 30,748 |
2024/02/08 | 37,660 | 38,230 | 37,560 | 38,120 | 55,240 |
2024/02/07 | 37,460 | 37,730 | 37,380 | 37,680 | 67,829 |
2024/02/06 | 37,810 | 37,840 | 37,600 | 37,680 | 33,755 |
2024/02/05 | 38,020 | 38,020 | 37,740 | 37,940 | 76,815 |
2024/02/02 | 37,770 | 37,980 | 37,610 | 37,700 | 56,478 |
2024/02/01 | 37,480 | 37,680 | 37,450 | 37,480 | 44,135 |
2024/01/31 | 37,240 | 37,890 | 37,190 | 37,890 | 76,179 |
2024/01/30 | 37,770 | 37,780 | 37,560 | 37,600 | 16,896 |
2024/01/29 | 37,350 | 37,720 | 37,330 | 37,550 | 39,796 |
2024/01/26 | 37,440 | 37,580 | 37,200 | 37,230 | 51,239 |
2024/01/25 | 37,710 | 37,850 | 37,420 | 37,810 | 27,752 |
2024/01/24 | 38,020 | 38,020 | 37,630 | 37,760 | 39,547 |
2024/01/23 | 38,170 | 38,560 | 37,970 | 38,070 | 40,255 |
2024/01/22 | 37,940 | 38,120 | 37,840 | 38,120 | 34,600 |
2024/01/19 | 37,660 | 37,670 | 37,290 | 37,490 | 56,835 |
2024/01/18 | 36,890 | 37,250 | 36,860 | 36,960 | 37,856 |
2024/01/17 | 37,420 | 37,780 | 36,960 | 37,000 | 77,975 |
2024/01/16 | 37,440 | 37,480 | 37,090 | 37,180 | 35,888 |
2024/01/15 | 37,150 | 37,540 | 37,040 | 37,450 | 38,990 |
2024/01/12 | 36,890 | 37,230 | 36,840 | 37,090 | 59,675 |
2024/01/11 | 36,410 | 36,650 | 36,310 | 36,580 | 127,194 |
2024/01/10 | 35,370 | 36,000 | 35,330 | 35,900 | 70,142 |
2024/01/09 | 35,230 | 35,420 | 35,020 | 35,210 | 101,599 |
2024/01/05 | 34,780 | 35,000 | 34,660 | 34,830 | 34,791 |
2024/01/04 | 34,410 | 34,720 | 34,060 | 34,700 | 66,343 |