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
2026/06/17 7,163 7,299 7,160 7,288 533,192
2026/06/16 7,226 7,287 7,193 7,226 643,969
2026/06/15 7,138 7,252 7,133 7,220 865,543
2026/06/12 6,926 6,980 6,853 6,873 1,474,381
2026/06/11 6,530 6,705 6,492 6,692 1,207,383
2026/06/10 6,724 6,778 6,638 6,700 1,076,841
2026/06/09 6,769 6,816 6,655 6,804 741,947
2026/06/08 6,658 6,742 6,603 6,669 1,212,214
2026/06/05 6,974 6,974 6,858 6,943 686,530
2026/06/04 7,041 7,068 6,967 7,024 523,409
2026/06/03 7,044 7,159 7,017 7,129 835,740
2026/06/02 6,996 6,996 6,825 6,947 821,889
2026/06/01 6,908 6,998 6,899 6,971 569,563
2026/05/29 6,841 6,924 6,826 6,888 1,110,798
2026/05/28 6,727 6,784 6,653 6,741 1,078,068
2026/05/27 6,911 6,921 6,779 6,779 710,139
2026/05/26 6,809 6,809 6,727 6,756 554,079
2026/05/25 6,673 6,808 6,642 6,798 640,775
2026/05/22 6,490 6,603 6,484 6,583 607,262
2026/05/21 6,385 6,457 6,373 6,419 623,446
2026/05/20 6,302 6,302 6,175 6,236 1,772,324
2026/05/19 6,377 6,398 6,275 6,318 653,870
2026/05/18 6,417 6,430 6,287 6,338 740,892
2026/05/15 6,557 6,583 6,346 6,400 844,252
2026/05/14 6,628 6,641 6,528 6,528 474,959
2026/05/13 6,483 6,593 6,477 6,589 510,229
2026/05/12 6,541 6,578 6,470 6,529 507,527
2026/05/11 6,605 6,605 6,494 6,496 462,788
2026/05/08 6,508 6,529 6,467 6,517 570,005
2026/05/07 6,443 6,578 6,432 6,563 1,280,734
2026/05/01 6,208 6,214 6,179 6,184 331,571
2026/04/30 6,163 6,192 6,135 6,169 664,734
2026/04/28 6,279 6,290 6,214 6,241 939,484
2026/04/27 6,255 6,336 6,203 6,311 666,863
2026/04/24 6,180 6,217 6,167 6,211 271,112
2026/04/23 6,237 6,263 6,102 6,157 995,551
2026/04/22 6,142 6,211 6,141 6,197 566,646
2026/04/21 6,150 6,203 6,142 6,172 830,091
2026/04/20 6,135 6,158 6,112 6,116 552,191
2026/04/17 6,175 6,182 6,095 6,095 542,002
2026/04/16 6,096 6,213 6,091 6,210 1,252,755
2026/04/15 6,102 6,104 6,039 6,049 622,170
2026/04/14 5,975 6,033 5,970 6,022 373,967
2026/04/13 5,861 5,908 5,853 5,883 268,134
2026/04/10 5,875 5,932 5,875 5,916 471,291
2026/04/09 5,865 5,871 5,804 5,821 255,671
2026/04/08 5,840 5,872 5,785 5,863 773,818
2026/04/07 5,584 5,610 5,532 5,567 228,878
2026/04/06 5,539 5,624 5,535 5,555 426,390
2026/04/03 5,538 5,559 5,507 5,527 268,225
2026/03/27 5,473 5,551 5,427 5,530 969,277
2026/03/26 5,573 5,600 5,497 5,536 499,196
2026/03/25 5,531 5,582 5,521 5,551 803,696
2026/03/24 5,452 5,454 5,338 5,407 980,466
2026/03/23 5,283 5,347 5,240 5,323 2,203,296
2026/03/19 5,550 5,573 5,498 5,517 988,233
2026/03/18 5,613 5,715 5,613 5,715 780,522
2026/03/17 5,623 5,624 5,529 5,550 402,786
2026/03/16 5,550 5,580 5,490 5,552 668,475
2026/03/13 5,527 5,588 5,483 5,561 874,279
2026/03/12 5,603 5,657 5,561 5,627 911,160
2026/03/11 5,694 5,762 5,674 5,678 820,756
2026/03/10 5,610 5,655 5,535 5,605 1,200,689
2026/03/09 5,408 5,474 5,315 5,460 2,058,235
2026/03/06 5,646 5,757 5,636 5,752 807,817
2026/03/05 5,803 5,854 5,677 5,715 1,642,838
2026/03/04 5,665 5,758 5,545 5,609 1,852,648
2026/03/03 5,970 5,982 5,800 5,822 1,196,444
2026/03/02 5,965 6,034 5,923 5,996 960,296
2026/02/27 6,038 6,092 6,011 6,078 428,205
2026/02/26 6,131 6,136 6,058 6,081 1,131,468
2026/02/25 5,986 6,085 5,967 6,071 489,315
2026/02/24 5,864 5,933 5,856 5,933 425,797
2026/02/20 5,900 5,900 5,859 5,878 673,315
2026/02/19 5,941 5,962 5,928 5,946 848,956
2026/02/18 5,873 5,930 5,866 5,911 233,972
2026/02/17 5,878 5,880 5,801 5,842 486,823
2026/02/16 5,937 5,937 5,865 5,870 541,706
2026/02/13 5,877 5,924 5,852 5,883 1,560,232
2026/02/12 5,980 5,995 5,948 5,964 825,913
2026/02/10 5,896 5,989 5,896 5,956 892,298
2026/02/09 5,921 5,927 5,822 5,829 2,077,121
2026/02/06 5,514 5,608 5,467 5,608 728,852
2026/02/05 5,654 5,671 5,588 5,611 1,232,360
2026/02/04 5,636 5,670 5,618 5,655 1,032,362
2026/02/03 5,622 5,707 5,603 5,707 2,516,057
2026/02/02 5,585 5,648 5,484 5,490 1,010,591
2026/01/30 5,552 5,578 5,512 5,546 418,116
2026/01/29 5,622 5,627 5,530 5,555 563,605
2026/01/28 5,516 5,571 5,496 5,550 745,332
2026/01/27 5,511 5,552 5,480 5,545 270,466
2026/01/26 5,489 5,532 5,483 5,509 1,000,748
2026/01/23 5,619 5,627 5,583 5,605 350,402
2026/01/22 5,587 5,613 5,548 5,592 406,165
2026/01/21 5,420 5,501 5,410 5,493 1,031,794
2026/01/20 5,565 5,565 5,505 5,520 312,161
2026/01/19 5,558 5,581 5,526 5,581 312,883
2026/01/16 5,634 5,636 5,594 5,621 296,487
2026/01/15 5,622 5,638 5,593 5,638 880,979
2026/01/14 5,619 5,673 5,603 5,665 792,510
2026/01/13 5,608 5,609 5,566 5,575 679,669
2026/01/09 5,358 5,411 5,344 5,408 229,993
2026/01/08 5,391 5,398 5,316 5,323 403,174
2026/01/07 5,436 5,457 5,397 5,405 417,354
2026/01/06 5,437 5,470 5,418 5,465 1,879,595
2026/01/05 5,334 5,418 5,331 5,406 1,141,753

このページの先頭へ