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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 235 | 243 | 230 | 237 | 14,331,400 |
| 2025/04/04 | 259 | 261 | 252 | 256 | 12,850,650 |
| 2025/04/03 | 261 | 267 | 261 | 266 | 12,635,370 |
| 2025/04/02 | 276 | 276 | 272 | 274 | 2,127,740 |
| 2025/04/01 | 279 | 279 | 275 | 275 | 1,909,350 |
| 2025/03/31 | 278 | 278 | 274 | 275 | 5,174,060 |
| 2025/03/28 | 287 | 287 | 284 | 285 | 292,940 |
| 2025/03/27 | 286 | 288 | 285 | 288 | 1,454,030 |
| 2025/03/26 | 289 | 289 | 286 | 288 | 3,325,020 |
| 2025/03/25 | 288 | 288 | 285 | 287 | 1,317,390 |
| 2025/03/24 | 287 | 287 | 285 | 286 | 1,312,560 |
| 2025/03/21 | 285 | 288 | 285 | 287 | 1,155,660 |
| 2025/03/19 | 285 | 288 | 285 | 286 | 811,230 |
| 2025/03/18 | 285 | 286 | 284 | 285 | 944,270 |
| 2025/03/17 | 280 | 282 | 280 | 281 | 768,100 |
| 2025/03/14 | 278 | 279 | 274 | 278 | 1,038,000 |
| 2025/03/13 | 278 | 279 | 276 | 276 | 2,346,330 |
| 2025/03/12 | 273 | 277 | 273 | 276 | 1,110,290 |
| 2025/03/11 | 272 | 273 | 268 | 273 | 1,756,330 |
| 2025/03/10 | 277 | 278 | 275 | 277 | 1,124,680 |
| 2025/03/07 | 276 | 279 | 275 | 277 | 3,411,850 |
| 2025/03/06 | 280 | 282 | 280 | 281 | 620,950 |
| 2025/03/05 | 277 | 279 | 276 | 278 | 2,720,510 |
| 2025/03/04 | 278 | 278 | 275 | 277 | 2,286,470 |
| 2025/03/03 | 278 | 279 | 276 | 279 | 1,510,090 |
| 2025/02/28 | 277 | 277 | 273 | 275 | 5,310,710 |
| 2025/02/27 | 278 | 280 | 278 | 280 | 1,473,730 |
| 2025/02/26 | 278 | 278 | 275 | 278 | 1,559,620 |
| 2025/02/25 | 277 | 280 | 276 | 279 | 1,451,370 |
| 2025/02/21 | 279 | 281 | 278 | 281 | 2,319,080 |
| 2025/02/20 | 281 | 282 | 278 | 280 | 2,614,780 |
| 2025/02/19 | 283 | 285 | 282 | 283 | 3,321,950 |
| 2025/02/18 | 283 | 285 | 283 | 284 | 1,365,520 |
| 2025/02/17 | 282 | 283 | 281 | 283 | 1,304,450 |
| 2025/02/14 | 284 | 285 | 282 | 283 | 1,347,050 |
| 2025/02/13 | 281 | 283 | 281 | 283 | 4,331,870 |
| 2025/02/12 | 280 | 280 | 278 | 280 | 3,173,570 |
| 2025/02/10 | 280 | 280 | 279 | 280 | 3,088,000 |
| 2025/02/07 | 281 | 282 | 279 | 282 | 982,290 |
| 2025/02/06 | 281 | 283 | 281 | 283 | 3,589,290 |
| 2025/02/05 | 284 | 286 | 283 | 283 | 2,146,330 |
| 2025/02/04 | 285 | 286 | 282 | 283 | 1,860,680 |
| 2025/02/03 | 283 | 283 | 279 | 282 | 10,626,520 |
| 2025/01/31 | 288 | 289 | 287 | 289 | 3,139,310 |
| 2025/01/30 | 286 | 288 | 286 | 288 | 3,255,780 |
| 2025/01/29 | 286 | 288 | 286 | 288 | 2,739,470 |
| 2025/01/28 | 284 | 287 | 282 | 285 | 1,817,630 |
| 2025/01/27 | 286 | 287 | 285 | 285 | 428,290 |
| 2025/01/24 | 285 | 287 | 283 | 284 | 806,610 |
| 2025/01/23 | 284 | 285 | 283 | 284 | 1,284,400 |
| 2025/01/22 | 283 | 283 | 282 | 283 | 513,280 |
| 2025/01/21 | 282 | 282 | 278 | 281 | 888,120 |
| 2025/01/20 | 279 | 281 | 279 | 280 | 1,200,360 |
| 2025/01/17 | 277 | 277 | 274 | 277 | 3,853,230 |
| 2025/01/16 | 280 | 281 | 278 | 278 | 869,670 |
| 2025/01/15 | 280 | 280 | 277 | 279 | 2,372,130 |
| 2025/01/14 | 280 | 281 | 276 | 277 | 4,000,840 |
| 2025/01/10 | 282 | 283 | 280 | 281 | 2,646,470 |
| 2025/01/09 | 285 | 285 | 282 | 283 | 2,908,680 |
| 2025/01/08 | 286 | 287 | 285 | 287 | 1,184,270 |
| 2025/01/07 | 287 | 289 | 285 | 288 | 529,190 |
| 2025/01/06 | 288 | 289 | 284 | 285 | 5,920,600 |
| 2024/12/30 | 290 | 291 | 287 | 288 | 1,214,150 |
| 2024/12/27 | 286 | 290 | 286 | 290 | 1,748,480 |
| 2024/12/26 | 282 | 286 | 282 | 285 | 866,030 |
| 2024/12/25 | 282 | 282 | 280 | 282 | 1,791,440 |
| 2024/12/24 | 283 | 283 | 281 | 282 | 1,619,540 |
| 2024/12/23 | 281 | 282 | 280 | 281 | 314,800 |
| 2024/12/20 | 281 | 282 | 279 | 279 | 363,890 |
| 2024/12/19 | 276 | 281 | 276 | 280 | 2,963,480 |
| 2024/12/18 | 281 | 283 | 281 | 281 | 580,560 |
| 2024/12/17 | 283 | 285 | 281 | 281 | 463,990 |
| 2024/12/16 | 284 | 284 | 282 | 282 | 636,060 |
| 2024/12/13 | 286 | 286 | 282 | 284 | 2,889,730 |
| 2024/12/12 | 287 | 288 | 286 | 286 | 2,370,100 |
| 2024/12/11 | 283 | 284 | 282 | 284 | 490,390 |
| 2024/12/10 | 284 | 285 | 283 | 283 | 2,365,330 |
| 2024/12/09 | 283 | 283 | 281 | 282 | 1,023,670 |
| 2024/12/06 | 283 | 284 | 281 | 282 | 2,533,010 |
| 2024/12/05 | 285 | 285 | 282 | 283 | 2,590,200 |
| 2024/12/04 | 284 | 285 | 282 | 282 | 2,777,970 |
| 2024/12/03 | 281 | 286 | 281 | 284 | 12,580,170 |
| 2024/12/02 | 277 | 281 | 277 | 280 | 2,396,070 |
| 2024/11/29 | 277 | 277 | 275 | 277 | 615,060 |
| 2024/11/28 | 274 | 278 | 274 | 278 | 1,476,090 |
| 2024/11/27 | 277 | 277 | 274 | 276 | 990,860 |
| 2024/11/26 | 279 | 279 | 276 | 278 | 1,631,040 |
| 2024/11/25 | 281 | 282 | 280 | 280 | 386,220 |
| 2024/11/22 | 278 | 279 | 277 | 279 | 929,650 |
| 2024/11/21 | 279 | 279 | 277 | 277 | 1,363,890 |
| 2024/11/20 | 280 | 281 | 278 | 279 | 340,420 |
| 2024/11/19 | 279 | 280 | 278 | 280 | 1,007,550 |
| 2024/11/18 | 278 | 279 | 277 | 278 | 1,762,320 |
| 2024/11/15 | 281 | 282 | 280 | 280 | 489,770 |
| 2024/11/14 | 281 | 283 | 279 | 279 | 1,591,360 |
| 2024/11/13 | 283 | 283 | 279 | 279 | 1,760,850 |
| 2024/11/12 | 284 | 286 | 282 | 283 | 1,973,990 |
| 2024/11/11 | 283 | 284 | 282 | 282 | 669,840 |
| 2024/11/08 | 285 | 286 | 282 | 282 | 1,253,080 |
| 2024/11/07 | 283 | 285 | 279 | 279 | 1,494,510 |
| 2024/11/06 | 276 | 282 | 276 | 280 | 1,534,010 |
| 2024/11/05 | 274 | 276 | 273 | 276 | 12,592,810 |
| 2024/11/01 | 274 | 276 | 272 | 273 | 3,597,200 |
| 2024/10/31 | 278 | 279 | 277 | 278 | 1,754,090 |
| 2024/10/30 | 277 | 280 | 277 | 280 | 1,677,030 |
| 2024/10/29 | 275 | 277 | 274 | 277 | 2,080,780 |
| 2024/10/28 | 269 | 275 | 269 | 274 | 2,487,880 |
| 2024/10/25 | 271 | 271 | 269 | 270 | 2,223,220 |
| 2024/10/24 | 270 | 273 | 269 | 272 | 18,817,920 |
| 2024/10/23 | 273 | 275 | 272 | 272 | 1,325,860 |
| 2024/10/22 | 276 | 277 | 272 | 273 | 4,513,810 |
| 2024/10/21 | 278 | 278 | 276 | 277 | 4,340,780 |
| 2024/10/18 | 278 | 279 | 277 | 277 | 1,322,580 |
| 2024/10/17 | 279 | 279 | 277 | 277 | 4,162,490 |
| 2024/10/16 | 278 | 280 | 276 | 278 | 5,967,360 |
| 2024/10/15 | 282 | 283 | 281 | 281 | 7,916,730 |
| 2024/10/11 | 281 | 281 | 279 | 279 | 5,397,760 |
| 2024/10/10 | 282 | 282 | 279 | 280 | 1,034,870 |
| 2024/10/09 | 281 | 281 | 278 | 279 | 1,337,710 |
| 2024/10/08 | 280 | 281 | 278 | 279 | 9,966,200 |
| 2024/10/07 | 284 | 284 | 282 | 283 | 1,926,350 |
| 2024/10/04 | 277 | 279 | 277 | 278 | 624,090 |