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 TOPIX ETF(1475)の株価時系列情報

iシェアーズ・コア TOPIX ETF(1475)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
2024/03/27 2,867 2,881 2,859 2,869 368,110
2024/03/26 2,846 2,855 2,835 2,854 355,127
2024/03/25 2,879 2,879 2,846 2,846 491,040
2024/03/22 2,880 2,890 2,868 2,886 364,716
2024/03/21 2,861 2,869 2,851 2,868 645,091
2024/03/19 2,788 2,820 2,781 2,820 796,563
2024/03/18 2,760 2,791 2,754 2,790 425,212
2024/03/15 2,717 2,748 2,717 2,737 344,229
2024/03/14 2,714 2,730 2,702 2,730 391,454
2024/03/13 2,749 2,749 2,698 2,714 287,453
2024/03/12 2,710 2,723 2,682 2,722 429,086
2024/03/11 2,764 2,764 2,704 2,734 841,005
2024/03/08 2,790 2,812 2,770 2,794 710,291
2024/03/07 2,815 2,824 2,781 2,786 487,786
2024/03/06 2,777 2,801 2,770 2,799 458,926
2024/03/05 2,764 2,793 2,762 2,790 301,547
2024/03/04 2,792 2,795 2,770 2,777 573,325
2024/03/01 2,746 2,780 2,743 2,778 232,842
2024/02/29 2,736 2,748 2,721 2,742 323,499
2024/02/28 2,747 2,750 2,732 2,742 276,267
2024/02/27 2,744 2,759 2,739 2,745 174,236
2024/02/26 2,743 2,753 2,731 2,742 387,674
2024/02/22 2,710 2,730 2,709 2,728 122,117
2024/02/21 2,688 2,696 2,679 2,691 417,476
2024/02/20 2,713 2,715 2,689 2,699 144,176
2024/02/19 2,693 2,706 2,687 2,706 280,100
2024/02/16 2,685 2,705 2,678 2,691 264,958
2024/02/15 2,668 2,669 2,645 2,657 93,900
2024/02/14 2,662 2,662 2,636 2,650 577,247
2024/02/13 2,655 2,680 2,645 2,678 731,985
2024/02/09 2,621 2,641 2,615 2,622 172,967
2024/02/08 2,624 2,636 2,605 2,627 205,839
2024/02/07 2,621 2,647 2,621 2,639 337,092
2024/02/06 2,638 2,638 2,619 2,629 279,115
2024/02/05 2,652 2,653 2,633 2,647 502,072
2024/02/02 2,632 2,639 2,618 2,628 135,561
2024/02/01 2,619 2,631 2,613 2,622 192,421
2024/01/31 2,601 2,642 2,599 2,642 731,492
2024/01/30 2,619 2,628 2,612 2,612 355,848
2024/01/29 2,596 2,623 2,596 2,618 528,681
2024/01/26 2,607 2,608 2,582 2,587 209,919
2024/01/25 2,615 2,623 2,601 2,620 660,384
2024/01/24 2,625 2,628 2,607 2,618 165,054
2024/01/23 2,639 2,655 2,620 2,632 380,539
2024/01/22 2,613 2,634 2,610 2,634 128,092
2024/01/19 2,606 2,612 2,585 2,597 245,213
2024/01/18 2,580 2,594 2,576 2,580 326,482
2024/01/17 2,601 2,630 2,581 2,584 139,206
2024/01/16 2,611 2,614 2,588 2,594 382,524
2024/01/15 2,586 2,615 2,581 2,613 410,930
2024/01/12 2,580 2,597 2,570 2,581 235,136
2024/01/11 2,562 2,577 2,559 2,570 955,829
2024/01/10 2,500 2,535 2,499 2,529 309,299
2024/01/09 2,502 2,513 2,482 2,495 139,125
2024/01/05 2,466 2,483 2,464 2,476 141,044
2024/01/04 2,438 2,462 2,414 2,460 223,187
2023/12/29 2,443 2,458 2,433 2,447 158,662
2023/12/28 2,433 2,444 2,432 2,444 72,385
2023/12/27 2,431 2,446 2,428 2,443 178,584
2023/12/26 2,417 2,417 2,406 2,415 151,467
2023/12/25 2,432 2,435 2,412 2,415 102,340
2023/12/22 2,410 2,424 2,406 2,412 581,921
2023/12/21 2,399 2,406 2,394 2,400 582,102
2023/12/20 2,415 2,440 2,415 2,429 199,855
2023/12/19 2,392 2,412 2,379 2,409 122,180
2023/12/18 2,389 2,393 2,370 2,390 299,990
2023/12/15 2,401 2,419 2,399 2,409 137,824
2023/12/14 2,429 2,431 2,386 2,397 239,442
2023/12/13 2,437 2,439 2,421 2,432 106,657
2023/12/12 2,450 2,452 2,429 2,431 268,687
2023/12/11 2,421 2,439 2,421 2,433 292,772
2023/12/08 2,419 2,424 2,390 2,397 295,620
2023/12/07 2,448 2,450 2,430 2,436 64,561
2023/12/06 2,423 2,467 2,423 2,467 185,825
2023/12/05 2,434 2,441 2,415 2,417 237,592
2023/12/04 2,445 2,449 2,423 2,438 76,654
2023/12/01 2,466 2,466 2,456 2,461 212,356
2023/11/30 2,438 2,451 2,429 2,451 227,667
2023/11/29 2,445 2,454 2,434 2,442 164,222
2023/11/28 2,465 2,465 2,444 2,455 137,798
2023/11/27 2,475 2,479 2,454 2,459 105,397
2023/11/24 2,475 2,476 2,466 2,470 471,673
2023/11/22 2,435 2,464 2,434 2,456 152,953
2023/11/21 2,450 2,451 2,432 2,445 100,136
2023/11/20 2,469 2,484 2,446 2,450 109,377
2023/11/17 2,439 2,469 2,436 2,467 162,648
2023/11/16 2,449 2,461 2,435 2,446 347,993
2023/11/15 2,454 2,456 2,439 2,449 538,798
2023/11/14 2,432 2,432 2,422 2,422 137,357
2023/11/13 2,429 2,431 2,407 2,414 196,305
2023/11/10 2,397 2,416 2,389 2,415 397,728
2023/11/09 2,386 2,418 2,376 2,413 216,878
2023/11/08 2,420 2,420 2,371 2,381 250,794
2023/11/07 2,435 2,436 2,406 2,408 137,906
2023/11/06 2,440 2,446 2,430 2,438 328,087
2023/11/02 2,414 2,415 2,391 2,399 245,724
2023/11/01 2,376 2,389 2,371 2,387 368,664
2023/10/31 2,317 2,335 2,304 2,329 294,137
2023/10/30 2,307 2,312 2,295 2,305 422,519
2023/10/27 2,306 2,331 2,302 2,330 320,908
2023/10/26 2,309 2,319 2,289 2,297 360,314
2023/10/25 2,332 2,344 2,324 2,328 281,129
2023/10/24 2,318 2,322 2,269 2,317 529,402
2023/10/23 2,323 2,327 2,313 2,313 131,780
2023/10/20 2,326 2,341 2,316 2,333 472,776
2023/10/19 2,339 2,353 2,331 2,340 473,523
2023/10/18 2,371 2,374 2,354 2,372 285,596
2023/10/17 2,374 2,386 2,356 2,367 125,039
2023/10/16 2,365 2,367 2,340 2,350 325,905
2023/10/13 2,402 2,408 2,379 2,385 283,877
2023/10/12 2,400 2,421 2,396 2,419 547,287
2023/10/11 2,389 2,396 2,382 2,385 329,744
2023/10/10 2,360 2,392 2,360 2,389 428,694
2023/10/06 2,338 2,354 2,331 2,340 544,500
2023/10/05 2,307 2,341 2,298 2,339 474,845
2023/10/04 2,319 2,323 2,289 2,292 1,292,704
2023/10/03 2,383 2,383 2,348 2,362 1,509,594
2023/10/02 2,412 2,434 2,389 2,392 764,849
2023/09/29 2,429 2,430 2,391 2,401 387,927
2023/09/28 2,434 2,443 2,408 2,424 174,835
2023/09/27 2,415 2,435 2,403 2,435 122,411
2023/09/26 2,444 2,446 2,425 2,430 196,529
2023/09/25 2,439 2,444 2,428 2,443 47,557
2023/09/22 2,416 2,443 2,410 2,432 404,245
2023/09/21 2,454 2,464 2,437 2,441 125,328
2023/09/20 2,490 2,492 2,461 2,463 201,320
2023/09/19 2,473 2,488 2,470 2,488 205,896
2023/09/15 2,479 2,495 2,477 2,486 366,924
2023/09/14 2,446 2,468 2,440 2,463 142,074
2023/09/13 2,434 2,443 2,428 2,434 270,995
2023/09/12 2,427 2,437 2,416 2,437 116,947
2023/09/11 2,424 2,430 2,408 2,415 156,346
2023/09/08 2,430 2,437 2,410 2,415 300,001
2023/09/07 2,440 2,454 2,437 2,438 80,151
2023/09/06 2,440 2,452 2,440 2,451 100,223
2023/09/05 2,430 2,436 2,417 2,433 98,078
2023/09/04 2,412 2,429 2,408 2,429 74,313
2023/09/01 2,383 2,410 2,383 2,403 490,676
2023/08/31 2,368 2,392 2,368 2,384 75,527
2023/08/30 2,368 2,377 2,364 2,368 154,974
2023/08/29 2,359 2,366 2,353 2,356 66,931
2023/08/28 2,339 2,355 2,337 2,355 41,994
2023/08/25 2,316 2,327 2,314 2,321 15,996
2023/08/24 2,334 2,344 2,330 2,341 81,496
2023/08/23 2,307 2,330 2,307 2,329 45,691
2023/08/22 2,308 2,319 2,304 2,318 45,362
2023/08/21 2,296 2,307 2,286 2,293 61,776
2023/08/18 2,285 2,300 2,280 2,290 123,689
2023/08/17 2,309 2,309 2,278 2,302 129,021
2023/08/16 2,324 2,328 2,313 2,315 757,696
2023/08/15 2,351 2,353 2,341 2,343 114,522
2023/08/14 2,362 2,368 2,330 2,334 462,724
2023/08/10 2,325 2,360 2,325 2,359 352,168
2023/08/09 2,341 2,343 2,331 2,336 314,973
2023/08/08 2,348 2,355 2,340 2,344 148,995
2023/08/07 2,340 2,364 2,338 2,361 558,384
2023/08/04 2,335 2,356 2,334 2,353 522,270
2023/08/03 2,361 2,362 2,341 2,343 451,496
2023/08/02 2,394 2,408 2,375 2,381 704,684
2023/08/01 2,408 2,418 2,401 2,417 480,696
2023/07/31 2,400 2,411 2,391 2,401 455,248
2023/07/28 2,351 2,375 2,332 2,375 1,204,567
2023/07/27 2,354 2,375 2,351 2,374 391,479
2023/07/26 2,363 2,365 2,348 2,361 322,470
2023/07/25 2,363 2,364 2,353 2,364 277,557
2023/07/24 2,356 2,364 2,350 2,360 228,968
2023/07/21 2,334 2,348 2,325 2,339 181,322
2023/07/20 2,355 2,361 2,336 2,338 264,472
2023/07/19 2,350 2,357 2,343 2,357 384,659
2023/07/18 2,315 2,339 2,314 2,330 668,617
2023/07/14 2,334 2,334 2,302 2,317 690,142
2023/07/13 2,307 2,328 2,294 2,320 645,661
2023/07/12 2,320 2,321 2,291 2,298 573,581
2023/07/11 2,334 2,335 2,307 2,314 544,154
2023/07/10 2,336 2,342 2,316 2,321 736,499
2023/07/07 2,338 2,353 2,324 2,333 994,394
2023/07/06 2,370 2,388 2,348 2,358 765,181
2023/07/05 2,374 2,391 2,367 2,387 985,729
2023/07/04 2,386 2,391 2,379 2,386 1,067,503
2023/07/03 2,385 2,401 2,385 2,400 523,892
2023/06/30 2,370 2,389 2,353 2,389 320,498
2023/06/29 2,383 2,391 2,368 2,376 327,931
2023/06/28 2,348 2,374 2,342 2,373 281,251
2023/06/27 2,338 2,341 2,312 2,328 1,236,853
2023/06/26 2,336 2,346 2,315 2,338 730,351
2023/06/23 2,384 2,386 2,328 2,341 1,822,403
2023/06/22 2,370 2,389 2,368 2,375 3,021,107
2023/06/21 2,349 2,374 2,347 2,372 320,561
2023/06/20 2,356 2,361 2,344 2,360 1,144,890
2023/06/19 2,385 2,386 2,354 2,366 330,204
2023/06/16 2,368 2,380 2,355 2,375 2,159,199
2023/06/15 2,369 2,386 2,361 2,370 767,269
2023/06/14 2,358 2,380 2,355 2,371 390,877
2023/06/13 2,324 2,347 2,324 2,338 382,191
2023/06/12 2,310 2,315 2,302 2,312 473,666
2023/06/09 2,283 2,301 2,278 2,296 346,349
2023/06/08 2,279 2,288 2,251 2,262 331,420
2023/06/07 2,320 2,324 2,277 2,278 1,163,459
2023/06/06 2,276 2,311 2,273 2,309 1,057,067
2023/06/05 2,288 2,294 2,278 2,294 315,978

このページの先頭へ