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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,810 | 2,826 | 2,792 | 2,801 | 959,172 |
| 2024/07/25 | 2,845 | 2,845 | 2,803 | 2,809 | 766,379 |
| 2024/07/24 | 2,921 | 2,932 | 2,891 | 2,895 | 644,976 |
| 2024/07/23 | 2,956 | 2,956 | 2,928 | 2,933 | 576,456 |
| 2024/07/22 | 2,965 | 2,965 | 2,927 | 2,930 | 127,896 |
| 2024/07/19 | 2,969 | 2,975 | 2,946 | 2,957 | 559,618 |
| 2024/07/18 | 2,979 | 2,999 | 2,966 | 2,999 | 1,078,706 |
| 2024/07/17 | 3,030 | 3,035 | 3,015 | 3,020 | 1,701,750 |
| 2024/07/16 | 3,015 | 3,030 | 3,005 | 3,010 | 680,925 |
| 2024/07/12 | 3,000 | 3,020 | 2,989 | 3,005 | 1,945,688 |
| 2024/07/11 | 3,050 | 3,055 | 3,025 | 3,045 | 1,793,063 |
| 2024/07/10 | 2,997 | 3,020 | 2,989 | 3,020 | 338,262 |
| 2024/07/09 | 2,977 | 3,015 | 2,972 | 3,000 | 280,598 |
| 2024/07/08 | 2,982 | 2,991 | 2,969 | 2,971 | 211,000 |
| 2024/07/05 | 3,005 | 3,015 | 2,982 | 2,990 | 336,312 |
| 2024/07/04 | 2,983 | 3,010 | 2,983 | 3,000 | 151,048 |
| 2024/07/03 | 2,958 | 2,979 | 2,952 | 2,977 | 136,867 |
| 2024/07/02 | 2,930 | 2,964 | 2,923 | 2,958 | 213,560 |
| 2024/07/01 | 2,932 | 2,941 | 2,917 | 2,923 | 285,421 |
| 2024/06/28 | 2,909 | 2,923 | 2,903 | 2,911 | 308,109 |
| 2024/06/27 | 2,894 | 2,897 | 2,881 | 2,890 | 731,764 |
| 2024/06/26 | 2,894 | 2,906 | 2,878 | 2,894 | 242,713 |
| 2024/06/25 | 2,847 | 2,887 | 2,847 | 2,884 | 156,665 |
| 2024/06/24 | 2,820 | 2,845 | 2,818 | 2,836 | 168,207 |
| 2024/06/21 | 2,830 | 2,846 | 2,817 | 2,817 | 173,285 |
| 2024/06/20 | 2,814 | 2,823 | 2,798 | 2,823 | 104,269 |
| 2024/06/19 | 2,816 | 2,831 | 2,815 | 2,825 | 78,269 |
| 2024/06/18 | 2,815 | 2,817 | 2,801 | 2,807 | 795,382 |
| 2024/06/17 | 2,823 | 2,823 | 2,786 | 2,795 | 256,837 |
| 2024/06/14 | 2,820 | 2,851 | 2,807 | 2,842 | 186,847 |
| 2024/06/13 | 2,867 | 2,868 | 2,826 | 2,826 | 227,553 |
| 2024/06/12 | 2,852 | 2,859 | 2,848 | 2,850 | 97,835 |
| 2024/06/11 | 2,890 | 2,901 | 2,871 | 2,875 | 148,792 |
| 2024/06/10 | 2,854 | 2,883 | 2,854 | 2,879 | 272,441 |
| 2024/06/07 | 2,850 | 2,857 | 2,844 | 2,850 | 92,471 |
| 2024/06/06 | 2,867 | 2,873 | 2,851 | 2,854 | 442,320 |
| 2024/06/05 | 2,866 | 2,866 | 2,838 | 2,842 | 462,346 |
| 2024/06/04 | 2,880 | 2,897 | 2,874 | 2,885 | 150,431 |
| 2024/06/03 | 2,889 | 2,907 | 2,888 | 2,896 | 228,674 |
| 2024/05/31 | 2,832 | 2,872 | 2,832 | 2,869 | 136,263 |
| 2024/05/30 | 2,807 | 2,827 | 2,789 | 2,819 | 525,385 |
| 2024/05/29 | 2,866 | 2,881 | 2,834 | 2,838 | 451,440 |
| 2024/05/28 | 2,863 | 2,869 | 2,857 | 2,866 | 504,305 |
| 2024/05/27 | 2,847 | 2,863 | 2,843 | 2,863 | 233,526 |
| 2024/05/24 | 2,814 | 2,845 | 2,807 | 2,838 | 121,547 |
| 2024/05/23 | 2,842 | 2,854 | 2,817 | 2,852 | 247,073 |
| 2024/05/22 | 2,853 | 2,854 | 2,832 | 2,833 | 166,064 |
| 2024/05/21 | 2,877 | 2,883 | 2,855 | 2,856 | 250,458 |
| 2024/05/20 | 2,837 | 2,882 | 2,837 | 2,866 | 138,840 |
| 2024/05/17 | 2,822 | 2,844 | 2,816 | 2,841 | 159,113 |
| 2024/05/16 | 2,842 | 2,845 | 2,813 | 2,833 | 213,053 |
| 2024/05/15 | 2,842 | 2,854 | 2,825 | 2,827 | 151,493 |
| 2024/05/14 | 2,822 | 2,838 | 2,806 | 2,824 | 328,462 |
| 2024/05/13 | 2,819 | 2,825 | 2,805 | 2,819 | 297,340 |
| 2024/05/10 | 2,828 | 2,850 | 2,813 | 2,823 | 278,163 |
| 2024/05/09 | 2,814 | 2,825 | 2,799 | 2,808 | 145,274 |
| 2024/05/08 | 2,829 | 2,834 | 2,800 | 2,804 | 431,107 |
| 2024/05/07 | 2,850 | 2,850 | 2,821 | 2,840 | 395,376 |
| 2024/05/02 | 2,817 | 2,829 | 2,805 | 2,824 | 158,602 |
| 2024/05/01 | 2,817 | 2,834 | 2,808 | 2,822 | 669,835 |
| 2024/04/30 | 2,824 | 2,842 | 2,808 | 2,836 | 376,495 |
| 2024/04/26 | 2,762 | 2,785 | 2,744 | 2,776 | 498,528 |
| 2024/04/25 | 2,779 | 2,790 | 2,753 | 2,754 | 161,248 |
| 2024/04/24 | 2,775 | 2,803 | 2,771 | 2,801 | 322,528 |
| 2024/04/23 | 2,775 | 2,779 | 2,747 | 2,752 | 102,434 |
| 2024/04/22 | 2,768 | 2,768 | 2,734 | 2,761 | 214,822 |
| 2024/04/19 | 2,750 | 2,751 | 2,685 | 2,718 | 734,877 |
| 2024/04/18 | 2,750 | 2,781 | 2,741 | 2,768 | 198,099 |
| 2024/04/17 | 2,797 | 2,798 | 2,752 | 2,754 | 561,178 |
| 2024/04/16 | 2,818 | 2,824 | 2,781 | 2,786 | 1,249,541 |
| 2024/04/15 | 2,821 | 2,845 | 2,811 | 2,845 | 307,394 |
| 2024/04/12 | 2,849 | 2,862 | 2,843 | 2,851 | 845,509 |
| 2024/04/11 | 2,810 | 2,843 | 2,809 | 2,842 | 310,650 |
| 2024/04/10 | 2,837 | 2,845 | 2,833 | 2,835 | 366,731 |
| 2024/04/09 | 2,833 | 2,849 | 2,825 | 2,847 | 500,544 |
| 2024/04/08 | 2,817 | 2,834 | 2,810 | 2,820 | 587,598 |
| 2024/04/05 | 2,795 | 2,798 | 2,770 | 2,796 | 545,183 |
| 2024/04/04 | 2,829 | 2,846 | 2,821 | 2,827 | 601,007 |
| 2024/04/03 | 2,793 | 2,808 | 2,778 | 2,800 | 892,936 |
| 2024/04/02 | 2,824 | 2,836 | 2,796 | 2,805 | 723,731 |
| 2024/04/01 | 2,874 | 2,878 | 2,803 | 2,814 | 1,068,113 |
| 2024/03/29 | 2,855 | 2,871 | 2,852 | 2,867 | 498,029 |
| 2024/03/28 | 2,866 | 2,872 | 2,838 | 2,846 | 193,414 |
| 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 |