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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/12 | 311 | 315 | 311 | 314 | 2,788,200 |
| 2025/08/08 | 307 | 311 | 307 | 309 | 2,222,130 |
| 2025/08/07 | 303 | 306 | 303 | 306 | 1,812,920 |
| 2025/08/06 | 305 | 308 | 304 | 308 | 2,933,490 |
| 2025/08/05 | 304 | 305 | 303 | 304 | 2,034,640 |
| 2025/08/04 | 299 | 302 | 298 | 302 | 4,780,820 |
| 2025/08/01 | 304 | 307 | 304 | 306 | 1,804,420 |
| 2025/07/31 | 303 | 305 | 303 | 305 | 4,181,070 |
| 2025/07/30 | 301 | 303 | 301 | 303 | 2,186,350 |
| 2025/07/29 | 302 | 302 | 300 | 301 | 1,720,350 |
| 2025/07/28 | 306 | 306 | 303 | 303 | 1,351,120 |
| 2025/07/25 | 307 | 308 | 305 | 306 | 935,240 |
| 2025/07/24 | 307 | 309 | 306 | 309 | 2,476,240 |
| 2025/07/23 | 298 | 304 | 298 | 303 | 3,390,900 |
| 2025/07/22 | 294 | 297 | 292 | 294 | 3,937,520 |
| 2025/07/18 | 295 | 295 | 293 | 293 | 1,162,670 |
| 2025/07/17 | 291 | 294 | 291 | 294 | 1,896,750 |
| 2025/07/16 | 293 | 293 | 291 | 292 | 751,280 |
| 2025/07/15 | 294 | 294 | 292 | 293 | 1,227,670 |
| 2025/07/14 | 292 | 293 | 291 | 293 | 906,790 |
| 2025/07/11 | 293 | 294 | 292 | 293 | 1,969,110 |
| 2025/07/10 | 293 | 293 | 290 | 291 | 1,710,260 |
| 2025/07/09 | 293 | 294 | 292 | 293 | 1,631,280 |
| 2025/07/08 | 291 | 292 | 291 | 292 | 1,618,400 |
| 2025/07/07 | 293 | 293 | 291 | 291 | 522,880 |
| 2025/07/04 | 294 | 295 | 292 | 293 | 438,870 |
| 2025/07/03 | 293 | 293 | 292 | 293 | 780,900 |
| 2025/07/02 | 291 | 294 | 291 | 293 | 1,705,730 |
| 2025/07/01 | 295 | 295 | 293 | 293 | 2,675,220 |
| 2025/06/30 | 297 | 297 | 295 | 295 | 4,705,820 |
| 2025/06/27 | 293 | 295 | 292 | 294 | 3,151,840 |
| 2025/06/26 | 288 | 290 | 288 | 290 | 1,543,120 |
| 2025/06/25 | 289 | 289 | 287 | 288 | 1,567,220 |
| 2025/06/24 | 289 | 290 | 287 | 287 | 2,533,230 |
| 2025/06/23 | 286 | 286 | 284 | 285 | 2,230,400 |
| 2025/06/20 | 289 | 289 | 287 | 287 | 902,990 |
| 2025/06/19 | 290 | 290 | 288 | 289 | 1,291,970 |
| 2025/06/18 | 287 | 291 | 287 | 291 | 721,990 |
| 2025/06/17 | 287 | 289 | 287 | 288 | 1,880,210 |
| 2025/06/16 | 287 | 288 | 286 | 287 | 5,986,680 |
| 2025/06/13 | 286 | 287 | 284 | 285 | 9,091,640 |
| 2025/06/12 | 288 | 289 | 287 | 287 | 50,883,790 |
| 2025/06/11 | 289 | 289 | 288 | 289 | 2,576,050 |
| 2025/06/10 | 289 | 290 | 288 | 288 | 4,967,660 |
| 2025/06/09 | 289 | 289 | 288 | 288 | 779,790 |
| 2025/06/06 | 286 | 287 | 286 | 287 | 1,363,980 |
| 2025/06/05 | 286 | 287 | 285 | 285 | 814,180 |
| 2025/06/04 | 288 | 289 | 288 | 288 | 645,600 |
| 2025/06/03 | 288 | 288 | 287 | 287 | 2,043,940 |
| 2025/06/02 | 288 | 288 | 286 | 287 | 959,400 |
| 2025/05/30 | 287 | 291 | 287 | 290 | 1,775,120 |
| 2025/05/29 | 289 | 291 | 289 | 291 | 2,713,700 |
| 2025/05/28 | 289 | 290 | 287 | 287 | 2,679,840 |
| 2025/05/27 | 285 | 287 | 284 | 287 | 1,174,670 |
| 2025/05/26 | 284 | 285 | 283 | 285 | 653,080 |
| 2025/05/23 | 282 | 284 | 282 | 283 | 513,710 |
| 2025/05/22 | 281 | 282 | 280 | 281 | 549,340 |
| 2025/05/21 | 284 | 285 | 282 | 282 | 2,873,080 |
| 2025/05/20 | 285 | 286 | 283 | 283 | 896,830 |
| 2025/05/19 | 283 | 284 | 282 | 283 | 1,211,490 |
| 2025/05/16 | 284 | 284 | 282 | 283 | 1,138,870 |
| 2025/05/15 | 283 | 284 | 282 | 284 | 1,233,780 |
| 2025/05/14 | 287 | 287 | 283 | 286 | 2,449,510 |
| 2025/05/13 | 289 | 289 | 287 | 287 | 1,825,010 |
| 2025/05/12 | 284 | 284 | 282 | 284 | 1,433,880 |
| 2025/05/09 | 282 | 283 | 282 | 282 | 2,098,100 |
| 2025/05/08 | 279 | 280 | 277 | 279 | 1,462,950 |
| 2025/05/07 | 280 | 280 | 278 | 279 | 1,424,310 |
| 2025/05/02 | 278 | 280 | 277 | 277 | 2,434,830 |
| 2025/05/01 | 276 | 278 | 275 | 277 | 2,614,380 |
| 2025/04/30 | 276 | 276 | 274 | 275 | 1,578,640 |
| 2025/04/28 | 274 | 276 | 274 | 274 | 1,285,670 |
| 2025/04/25 | 271 | 273 | 270 | 271 | 1,945,450 |
| 2025/04/24 | 270 | 270 | 267 | 267 | 1,146,900 |
| 2025/04/23 | 268 | 269 | 266 | 268 | 2,488,970 |
| 2025/04/22 | 261 | 263 | 260 | 263 | 1,644,610 |
| 2025/04/21 | 263 | 264 | 261 | 262 | 1,412,300 |
| 2025/04/18 | 263 | 265 | 262 | 265 | 680,620 |
| 2025/04/17 | 258 | 262 | 258 | 261 | 857,930 |
| 2025/04/16 | 261 | 261 | 256 | 258 | 1,057,730 |
| 2025/04/15 | 261 | 261 | 260 | 260 | 1,283,870 |
| 2025/04/14 | 258 | 260 | 258 | 258 | 1,986,470 |
| 2025/04/11 | 250 | 256 | 249 | 256 | 5,975,700 |
| 2025/04/10 | 267 | 267 | 260 | 263 | 5,083,010 |
| 2025/04/09 | 247 | 247 | 240 | 243 | 6,142,460 |
| 2025/04/08 | 247 | 254 | 247 | 252 | 4,721,400 |