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 |