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
2026/06/16 414 415 412 413 2,109,320
2026/06/15 412 418 411 414 2,921,980
2026/06/12 405 407 401 403 5,212,740
2026/06/11 392 398 390 397 9,889,450
2026/06/10 403 403 397 399 9,267,640
2026/06/09 404 404 399 404 15,358,280
2026/06/08 399 402 396 399 6,121,420
2026/06/05 410 411 407 410 6,335,890
2026/06/04 410 411 407 409 3,919,220
2026/06/03 410 416 409 415 6,755,890
2026/06/02 407 407 401 406 3,652,930
2026/06/01 409 411 407 408 3,948,450
2026/05/29 407 413 407 409 1,912,900
2026/05/28 404 406 400 404 3,929,780
2026/05/27 410 412 405 405 3,625,390
2026/05/26 409 409 406 407 2,274,490
2026/05/25 406 410 404 408 4,527,020
2026/05/22 402 405 400 403 2,302,430
2026/05/21 399 402 398 399 2,794,480
2026/05/20 399 399 390 393 3,780,070
2026/05/19 400 402 397 398 4,025,290
2026/05/18 401 401 395 396 5,735,100
2026/05/15 403 407 397 400 2,811,360
2026/05/14 407 407 401 401 3,721,070
2026/05/13 401 407 400 406 2,176,100
2026/05/12 401 403 397 401 4,581,210
2026/05/11 398 400 396 398 2,884,780
2026/05/08 396 397 394 396 1,456,050
2026/05/07 394 400 393 399 6,194,090
2026/05/01 385 387 382 386 3,738,050
2026/04/30 387 387 383 386 2,861,120
2026/04/28 389 391 387 390 2,500,220
2026/04/27 385 389 382 387 5,268,740
2026/04/24 387 387 383 385 3,210,860
2026/04/23 387 388 381 385 7,367,520
2026/04/22 389 389 386 387 5,165,980
2026/04/21 392 392 390 390 2,004,640
2026/04/20 392 393 391 391 1,481,530
2026/04/17 394 394 389 389 3,317,520
2026/04/16 393 396 393 396 4,253,010
2026/04/15 393 393 390 391 6,066,450
2026/04/14 391 391 388 389 3,382,480
2026/04/13 385 388 384 385 4,013,750
2026/04/10 389 390 387 387 3,358,100
2026/04/09 391 392 387 387 4,992,920
2026/04/08 394 394 388 391 11,884,820
2026/04/07 379 382 377 379 6,497,680
2026/04/06 378 381 377 378 2,432,450
2026/04/03 378 379 376 378 2,354,800
2026/03/27 371 376 369 373 3,558,310
2026/03/26 375 377 370 374 5,392,940
2026/03/25 375 375 373 375 9,929,010
2026/03/24 367 367 361 365 8,607,920
2026/03/23 359 360 353 358 11,317,860
2026/03/19 373 375 370 370 4,288,810
2026/03/18 375 381 375 381 4,015,740
2026/03/17 375 376 370 372 2,320,570
2026/03/16 372 373 368 370 5,506,720
2026/03/13 369 374 367 372 8,397,540
2026/03/12 374 376 371 374 5,830,900
2026/03/11 381 384 379 379 4,348,260
2026/03/10 374 379 372 376 8,953,720
2026/03/09 361 368 358 367 15,536,130
2026/03/06 376 382 374 381 6,722,660
2026/03/05 385 387 378 380 13,562,950
2026/03/04 379 382 368 373 25,695,860
2026/03/03 396 397 386 387 8,896,830
2026/03/02 395 400 392 400 9,397,010
2026/02/27 398 404 398 404 3,933,830
2026/02/26 399 400 398 399 4,032,980
2026/02/25 394 396 391 395 4,836,990
2026/02/24 391 392 389 391 5,773,720
2026/02/20 392 392 389 391 4,862,540
2026/02/19 392 396 391 395 5,890,400
2026/02/18 388 391 388 391 4,414,320
2026/02/17 389 389 384 386 3,499,540
2026/02/16 393 393 388 389 6,210,840
2026/02/13 395 396 391 392 12,052,910
2026/02/12 396 399 395 398 42,645,170
2026/02/10 391 396 391 395 31,890,770
2026/02/09 393 393 387 388 7,811,090
2026/02/06 374 379 370 379 6,064,670
2026/02/05 380 381 376 378 17,622,040
2026/02/04 376 379 374 379 2,015,530
2026/02/03 372 378 372 378 2,513,180
2026/02/02 373 375 365 366 5,829,170
2026/01/30 368 370 366 369 1,959,050
2026/01/29 366 368 363 366 5,369,060
2026/01/28 366 367 364 366 5,658,330
2026/01/27 367 369 365 368 3,173,210
2026/01/26 369 370 367 368 5,591,450
2026/01/23 376 377 374 376 1,604,090
2026/01/22 376 376 374 374 8,194,630
2026/01/21 370 372 368 371 10,528,550
2026/01/20 377 377 374 375 3,783,500
2026/01/19 376 378 374 377 3,253,420
2026/01/16 378 379 377 379 2,657,280
2026/01/15 376 380 376 380 5,778,440
2026/01/14 374 377 373 377 2,650,500
2026/01/13 373 373 370 372 3,301,550
2026/01/09 362 364 361 364 2,493,450
2026/01/08 362 363 360 361 3,960,330
2026/01/07 363 365 362 363 14,610,710
2026/01/06 363 366 363 365 3,940,940
2026/01/05 357 361 357 360 3,765,740
2025/12/30 354 354 353 353 3,524,000
2025/12/29 354 355 353 354 2,003,790
2025/12/26 354 355 352 354 1,894,590
2025/12/25 354 354 352 353 928,780
2025/12/24 354 354 352 352 2,097,260
2025/12/23 353 354 352 353 167,032,440
2025/12/22 355 355 351 352 4,406,010
2025/12/19 349 351 348 350 1,826,820
2025/12/18 346 348 345 347 9,748,500
2025/12/17 348 349 345 348 3,294,290
2025/12/16 354 354 349 349 5,584,530
2025/12/15 352 355 352 355 2,775,390
2025/12/12 350 354 350 354 4,183,280
2025/12/11 352 352 346 347 8,302,010
2025/12/10 351 352 349 350 3,401,770
2025/12/09 350 351 349 350 2,813,830
2025/12/08 348 350 347 350 3,344,470
2025/12/05 348 348 346 347 5,826,930
2025/12/04 345 351 345 351 2,158,420
2025/12/03 345 346 344 344 18,357,050
2025/12/02 346 347 344 345 3,311,430
2025/12/01 349 349 345 345 2,148,090
2025/11/28 348 349 347 349 842,730
2025/11/27 349 349 348 348 547,340
2025/11/26 343 347 342 347 4,173,880
2025/11/25 344 344 339 340 3,091,700
2025/11/21 337 342 335 341 3,622,130
2025/11/20 342 344 340 341 3,478,930
2025/11/19 337 338 333 336 5,033,050
2025/11/18 343 344 336 336 4,167,270
2025/11/17 346 346 344 346 1,721,050
2025/11/14 344 348 344 347 7,359,970
2025/11/13 348 350 348 349 695,310
2025/11/12 344 347 344 347 1,137,540
2025/11/11 345 345 342 344 1,060,970
2025/11/10 343 343 341 343 859,680
2025/11/07 340 341 338 341 1,566,430
2025/11/06 340 343 340 343 3,252,640
2025/11/05 339 340 331 338 7,226,420
2025/11/04 344 346 342 342 3,131,160
2025/10/31 344 346 342 344 5,107,630
2025/10/30 340 341 338 341 9,612,440
2025/10/29 341 341 338 339 7,079,130
2025/10/28 343 343 339 340 2,654,300
2025/10/27 342 344 341 344 3,184,980
2025/10/24 338 339 336 338 646,030
2025/10/23 335 336 334 335 1,962,210
2025/10/22 335 338 335 337 1,622,960
2025/10/21 337 338 335 336 1,943,760
2025/10/20 332 336 331 336 1,177,880
2025/10/17 328 330 327 328 1,591,480
2025/10/16 331 332 329 331 1,032,560
2025/10/15 326 329 326 329 1,550,100
2025/10/14 325 328 322 324 8,777,130
2025/10/10 335 335 330 331 4,298,410
2025/10/09 336 337 335 337 1,467,480
2025/10/08 335 337 334 334 2,138,970
2025/10/07 335 336 333 334 1,442,020
2025/10/06 333 334 330 334 5,966,900
2025/10/03 320 323 320 323 1,920,940
2025/10/02 320 321 317 319 2,038,430
2025/10/01 322 322 318 319 5,958,010
2025/09/30 324 325 322 324 1,213,450
2025/09/29 326 326 323 323 1,594,960
2025/09/26 326 328 326 326 5,204,380
2025/09/25 325 327 325 326 1,455,460
2025/09/24 323 325 322 325 1,441,200
2025/09/22 323 325 323 323 3,388,900
2025/09/19 325 326 320 322 8,379,250
2025/09/18 323 324 321 323 2,188,550
2025/09/17 323 323 320 322 4,615,640
2025/09/16 324 326 323 324 1,113,560
2025/09/12 325 325 323 323 1,545,360
2025/09/11 321 322 320 322 1,373,530
2025/09/10 320 322 319 322 399,720
2025/09/09 322 324 319 320 1,078,350
2025/09/08 320 322 319 321 1,743,120
2025/09/05 318 318 316 318 4,920,460
2025/09/04 313 315 313 315 1,735,510
2025/09/03 315 315 311 312 1,942,180
2025/09/02 314 316 314 316 972,270
2025/09/01 313 315 312 313 2,193,460
2025/08/29 315 315 314 315 4,115,180
2025/08/28 313 316 313 316 1,640,340
2025/08/27 314 315 313 314 5,178,370
2025/08/26 317 317 313 314 882,330
2025/08/25 319 320 317 318 366,220
2025/08/22 316 317 315 317 474,680
2025/08/21 317 317 315 315 571,040
2025/08/20 318 318 316 317 2,458,550
2025/08/19 320 320 318 319 3,118,920
2025/08/18 318 320 318 319 978,710
2025/08/15 314 318 314 318 1,690,870
2025/08/14 315 315 312 313 1,635,400
2025/08/13 316 317 315 316 2,437,180

このページの先頭へ