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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,524 | 1,532 | 1,519 | 1,530 | 8,244 |
| 2016/12/29 | 1,543 | 1,543 | 1,525 | 1,532 | 15,640 |
| 2016/12/28 | 1,548 | 1,551 | 1,544 | 1,548 | 14,554 |
| 2016/12/27 | 1,544 | 1,554 | 1,543 | 1,546 | 16,070 |
| 2016/12/26 | 1,551 | 1,552 | 1,547 | 1,547 | 15,703 |
| 2016/12/22 | 1,551 | 1,554 | 1,546 | 1,552 | 11,521 |
| 2016/12/21 | 1,563 | 1,568 | 1,551 | 1,553 | 16,460 |
| 2016/12/20 | 1,555 | 1,562 | 1,554 | 1,561 | 17,973 |
| 2016/12/19 | 1,554 | 1,561 | 1,552 | 1,558 | 6,834 |
| 2016/12/16 | 1,563 | 1,565 | 1,556 | 1,561 | 37,338 |
| 2016/12/15 | 1,552 | 1,563 | 1,547 | 1,550 | 31,446 |
| 2016/12/14 | 1,551 | 1,553 | 1,546 | 1,547 | 20,359 |
| 2016/12/13 | 1,538 | 1,550 | 1,533 | 1,549 | 19,195 |
| 2016/12/12 | 1,550 | 1,552 | 1,531 | 1,539 | 34,140 |
| 2016/12/09 | 1,523 | 1,536 | 1,521 | 1,534 | 29,945 |
| 2016/12/08 | 1,518 | 1,520 | 1,510 | 1,520 | 16,003 |
| 2016/12/07 | 1,495 | 1,500 | 1,491 | 1,499 | 16,222 |
| 2016/12/06 | 1,491 | 1,492 | 1,483 | 1,485 | 16,996 |
| 2016/12/05 | 1,480 | 1,481 | 1,472 | 1,475 | 112,920 |
| 2016/12/02 | 1,491 | 1,493 | 1,481 | 1,489 | 5,447 |
| 2016/12/01 | 1,498 | 1,508 | 1,489 | 1,489 | 21,753 |
| 2016/11/30 | 1,480 | 1,483 | 1,476 | 1,477 | 204,109 |
| 2016/11/29 | 1,472 | 1,479 | 1,471 | 1,478 | 11,279 |
| 2016/11/28 | 1,467 | 1,481 | 1,467 | 1,480 | 12,056 |
| 2016/11/25 | 1,475 | 1,482 | 1,467 | 1,474 | 14,777 |
| 2016/11/24 | 1,473 | 1,473 | 1,466 | 1,469 | 27,634 |
| 2016/11/22 | 1,452 | 1,458 | 1,449 | 1,456 | 11,492 |
| 2016/11/21 | 1,446 | 1,453 | 1,443 | 1,452 | 22,778 |
| 2016/11/18 | 1,448 | 1,448 | 1,438 | 1,438 | 122,233 |
| 2016/11/17 | 1,423 | 1,432 | 1,422 | 1,431 | 91,774 |
| 2016/11/16 | 1,426 | 1,430 | 1,423 | 1,429 | 14,947 |
| 2016/11/15 | 1,412 | 1,414 | 1,406 | 1,411 | 13,928 |
| 2016/11/14 | 1,397 | 1,411 | 1,394 | 1,407 | 2,970 |
| 2016/11/11 | 1,401 | 1,408 | 1,382 | 1,389 | 15,906 |
| 2016/11/10 | 1,392 | 1,392 | 1,371 | 1,384 | 18,891 |
| 2016/11/09 | 1,379 | 1,390 | 1,295 | 1,311 | 37,464 |
| 2016/11/08 | 1,376 | 1,377 | 1,370 | 1,372 | 473 |
| 2016/11/07 | 1,374 | 1,374 | 1,366 | 1,371 | 1,401 |
| 2016/11/04 | 1,361 | 1,363 | 1,346 | 1,355 | 7,332 |
| 2016/11/02 | 1,385 | 1,386 | 1,371 | 1,377 | 7,858 |
| 2016/11/01 | 1,400 | 1,403 | 1,393 | 1,401 | 940 |
| 2016/10/31 | 1,396 | 1,404 | 1,394 | 1,404 | 3,502 |
| 2016/10/28 | 1,400 | 1,402 | 1,396 | 1,401 | 58,972 |
| 2016/10/27 | 1,391 | 1,397 | 1,387 | 1,390 | 7,673 |
| 2016/10/26 | 1,386 | 1,391 | 1,382 | 1,391 | 4,652 |
| 2016/10/25 | 1,383 | 1,388 | 1,381 | 1,386 | 7,133 |
| 2016/10/24 | 1,376 | 1,378 | 1,370 | 1,377 | 23,210 |
| 2016/10/21 | 1,378 | 1,381 | 1,372 | 1,372 | 1,885 |
| 2016/10/20 | 1,365 | 1,379 | 1,363 | 1,377 | 7,528 |
| 2016/10/19 | 1,362 | 1,367 | 1,362 | 1,366 | 15,742 |
| 2016/10/18 | 1,359 | 1,364 | 1,356 | 1,364 | 1,741 |
| 2016/10/17 | 1,354 | 1,363 | 1,354 | 1,362 | 2,379 |
| 2016/10/14 | 1,349 | 1,355 | 1,346 | 1,355 | 378 |
| 2016/10/13 | 1,355 | 1,361 | 1,346 | 1,350 | 5,261 |
| 2016/10/12 | 1,349 | 1,359 | 1,349 | 1,352 | 34,557 |
| 2016/10/11 | 1,361 | 1,372 | 1,361 | 1,364 | 1,577 |
| 2016/10/07 | 1,362 | 1,362 | 1,354 | 1,358 | 20,792 |
| 2016/10/06 | 1,363 | 1,368 | 1,361 | 1,361 | 5,181 |
| 2016/10/05 | 1,354 | 1,358 | 1,350 | 1,357 | 53,197 |
| 2016/10/04 | 1,343 | 1,348 | 1,341 | 1,347 | 7,463 |
| 2016/10/03 | 1,342 | 1,345 | 1,339 | 1,340 | 992 |
| 2016/09/30 | 1,331 | 1,337 | 1,325 | 1,331 | 15,175 |
| 2016/09/29 | 1,349 | 1,355 | 1,346 | 1,355 | 13,888 |
| 2016/09/28 | 1,345 | 1,345 | 1,334 | 1,335 | 13,033 |
| 2016/09/27 | 1,321 | 1,345 | 1,311 | 1,345 | 43,488 |
| 2016/09/26 | 1,345 | 1,345 | 1,333 | 1,333 | 20,629 |
| 2016/09/23 | 1,345 | 1,348 | 1,340 | 1,346 | 2,267 |
| 2016/09/21 | 1,313 | 1,350 | 1,308 | 1,350 | 27,091 |
| 2016/09/20 | 1,303 | 1,321 | 1,303 | 1,313 | 871 |
| 2016/09/16 | 1,303 | 1,311 | 1,300 | 1,311 | 1,636 |
| 2016/09/15 | 1,305 | 1,305 | 1,294 | 1,298 | 5,015 |
| 2016/09/14 | 1,312 | 1,318 | 1,309 | 1,312 | 3,762 |
| 2016/09/13 | 1,326 | 1,326 | 1,316 | 1,322 | 695 |
| 2016/09/12 | 1,322 | 1,326 | 1,315 | 1,320 | 2,245 |
| 2016/09/09 | 1,347 | 1,347 | 1,338 | 1,342 | 3,200 |
| 2016/09/08 | 1,348 | 1,348 | 1,335 | 1,345 | 4,615 |
| 2016/09/07 | 1,338 | 1,349 | 1,338 | 1,349 | 816 |
| 2016/09/06 | 1,343 | 1,350 | 1,342 | 1,350 | 4,400 |
| 2016/09/05 | 1,357 | 1,357 | 1,342 | 1,342 | 779 |
| 2016/09/02 | 1,334 | 1,339 | 1,332 | 1,338 | 837 |
| 2016/09/01 | 1,327 | 1,335 | 1,326 | 1,333 | 6,012 |
| 2016/08/31 | 1,323 | 1,328 | 1,320 | 1,327 | 2,906 |
| 2016/08/30 | 1,307 | 1,313 | 1,307 | 1,310 | 81,636 |
| 2016/08/29 | 1,314 | 1,316 | 1,310 | 1,313 | 8,863 |
| 2016/08/26 | 1,298 | 1,298 | 1,284 | 1,287 | 34,058 |
| 2016/08/25 | 1,305 | 1,305 | 1,299 | 1,301 | 4,085 |
| 2016/08/24 | 1,304 | 1,308 | 1,302 | 1,302 | 2,875 |
| 2016/08/23 | 1,298 | 1,304 | 1,290 | 1,295 | 2,745 |
| 2016/08/22 | 1,298 | 1,301 | 1,293 | 1,300 | 3,958 |
| 2016/08/19 | 1,294 | 1,298 | 1,286 | 1,294 | 8,482 |
| 2016/08/18 | 1,300 | 1,301 | 1,288 | 1,288 | 60,932 |
| 2016/08/17 | 1,297 | 1,309 | 1,295 | 1,307 | 25,779 |
| 2016/08/16 | 1,315 | 1,316 | 1,297 | 1,297 | 26,976 |
| 2016/08/15 | 1,316 | 1,319 | 1,313 | 1,313 | 5,078 |
| 2016/08/12 | 1,322 | 1,322 | 1,316 | 1,319 | 49,871 |
| 2016/08/10 | 1,309 | 1,317 | 1,306 | 1,310 | 18,904 |
| 2016/08/09 | 1,303 | 1,316 | 1,303 | 1,314 | 33,335 |
| 2016/08/08 | 1,294 | 1,302 | 1,293 | 1,302 | 2,340 |
| 2016/08/05 | 1,282 | 1,285 | 1,275 | 1,275 | 27,248 |
| 2016/08/04 | 1,294 | 1,302 | 1,279 | 1,301 | 41,443 |
| 2016/08/03 | 1,296 | 1,299 | 1,286 | 1,288 | 60,989 |
| 2016/08/02 | 1,323 | 1,327 | 1,315 | 1,315 | 2,800 |
| 2016/08/01 | 1,318 | 1,340 | 1,317 | 1,338 | 48,545 |
| 2016/07/29 | 1,321 | 1,340 | 1,305 | 1,335 | 112,000 |
| 2016/07/28 | 1,332 | 1,332 | 1,320 | 1,324 | 3,289 |
| 2016/07/27 | 1,336 | 1,348 | 1,331 | 1,341 | 22,401 |
| 2016/07/26 | 1,335 | 1,335 | 1,320 | 1,325 | 4,930 |
| 2016/07/25 | 1,348 | 1,355 | 1,342 | 1,342 | 2,840 |
| 2016/07/22 | 1,338 | 1,347 | 1,338 | 1,342 | 13,471 |
| 2016/07/21 | 1,365 | 1,365 | 1,349 | 1,354 | 4,242 |
| 2016/07/20 | 1,344 | 1,349 | 1,337 | 1,346 | 1,163 |
| 2016/07/19 | 1,344 | 1,349 | 1,334 | 1,348 | 77,367 |
| 2016/07/15 | 1,325 | 1,342 | 1,325 | 1,334 | 766,435 |
| 2016/07/14 | 1,317 | 1,329 | 1,317 | 1,329 | 17,413 |
| 2016/07/13 | 1,331 | 1,332 | 1,316 | 1,318 | 12,234 |
| 2016/07/12 | 1,297 | 1,314 | 1,297 | 1,303 | 17,132 |
| 2016/07/11 | 1,256 | 1,280 | 1,256 | 1,273 | 15,733 |
| 2016/07/08 | 1,248 | 1,250 | 1,226 | 1,226 | 25,982 |
| 2016/07/07 | 1,247 | 1,252 | 1,238 | 1,241 | 4,251 |
| 2016/07/06 | 1,250 | 1,252 | 1,234 | 1,249 | 36,672 |
| 2016/07/05 | 1,272 | 1,274 | 1,265 | 1,271 | 14,440 |
| 2016/07/04 | 1,261 | 1,279 | 1,261 | 1,276 | 16,151 |
| 2016/07/01 | 1,269 | 1,276 | 1,265 | 1,269 | 9,991 |
| 2016/06/30 | 1,280 | 1,280 | 1,264 | 1,265 | 1,077 |
| 2016/06/29 | 1,259 | 1,267 | 1,250 | 1,262 | 100,288 |
| 2016/06/28 | 1,223 | 1,248 | 1,215 | 1,240 | 115,865 |
| 2016/06/27 | 1,233 | 1,241 | 1,229 | 1,241 | 62,038 |
| 2016/06/24 | 1,318 | 1,325 | 1,205 | 1,216 | 202,508 |
| 2016/06/23 | 1,304 | 1,316 | 1,299 | 1,314 | 146,959 |
| 2016/06/22 | 1,305 | 1,306 | 1,293 | 1,299 | 92,310 |
| 2016/06/21 | 1,284 | 1,311 | 1,277 | 1,310 | 40,837 |
| 2016/06/20 | 1,285 | 1,297 | 1,285 | 1,295 | 18,704 |
| 2016/06/17 | 1,274 | 1,279 | 1,263 | 1,267 | 41,329 |
| 2016/06/16 | 1,288 | 1,288 | 1,253 | 1,258 | 57,363 |
| 2016/06/15 | 1,284 | 1,300 | 1,279 | 1,293 | 87,952 |
| 2016/06/14 | 1,297 | 1,302 | 1,280 | 1,288 | 202,509 |
| 2016/06/13 | 1,321 | 1,321 | 1,300 | 1,300 | 33,269 |
| 2016/06/10 | 1,354 | 1,354 | 1,338 | 1,345 | 18,158 |
| 2016/06/09 | 1,358 | 1,361 | 1,348 | 1,353 | 7,081 |
| 2016/06/08 | 1,360 | 1,367 | 1,348 | 1,367 | 65,548 |
| 2016/06/07 | 1,351 | 1,359 | 1,347 | 1,356 | 54,828 |
| 2016/06/06 | 1,329 | 1,349 | 1,326 | 1,349 | 28,677 |
| 2016/06/03 | 1,350 | 1,357 | 1,346 | 1,353 | 14,945 |
| 2016/06/02 | 1,366 | 1,366 | 1,345 | 1,347 | 81,688 |
| 2016/06/01 | 1,383 | 1,390 | 1,375 | 1,379 | 1,767,985 |
| 2016/05/31 | 1,375 | 1,396 | 1,375 | 1,394 | 42,296 |
| 2016/05/30 | 1,373 | 1,381 | 1,369 | 1,380 | 69,819 |
| 2016/05/27 | 1,364 | 1,366 | 1,359 | 1,364 | 13,200 |
| 2016/05/26 | 1,372 | 1,373 | 1,356 | 1,357 | 100,274 |
| 2016/05/25 | 1,364 | 1,369 | 1,358 | 1,358 | 202,211 |
| 2016/05/24 | 1,349 | 1,349 | 1,340 | 1,343 | 42,643 |
| 2016/05/23 | 1,353 | 1,355 | 1,334 | 1,352 | 148,298 |
| 2016/05/20 | 1,347 | 1,360 | 1,344 | 1,359 | 7,719 |
| 2016/05/19 | 1,362 | 1,366 | 1,347 | 1,353 | 66,940 |
| 2016/05/18 | 1,345 | 1,362 | 1,341 | 1,352 | 101,189 |
| 2016/05/17 | 1,344 | 1,349 | 1,340 | 1,346 | 14,211 |
| 2016/05/16 | 1,335 | 1,347 | 1,332 | 1,332 | 47,334 |
| 2016/05/13 | 1,352 | 1,356 | 1,332 | 1,333 | 45,830 |
| 2016/05/12 | 1,335 | 1,351 | 1,330 | 1,351 | 44,144 |
| 2016/05/11 | 1,365 | 1,366 | 1,347 | 1,347 | 39,024 |
| 2016/05/10 | 1,328 | 1,351 | 1,322 | 1,351 | 11,105 |
| 2016/05/09 | 1,321 | 1,326 | 1,317 | 1,322 | 19,166 |
| 2016/05/06 | 1,321 | 1,325 | 1,302 | 1,313 | 10,129 |
| 2016/05/02 | 1,299 | 1,314 | 1,297 | 1,313 | 27,705 |
| 2016/04/28 | 1,415 | 1,417 | 1,347 | 1,356 | 23,421 |
| 2016/04/27 | 1,409 | 1,411 | 1,395 | 1,402 | 42,760 |
| 2016/04/26 | 1,407 | 1,411 | 1,396 | 1,405 | 56,354 |
| 2016/04/25 | 1,427 | 1,427 | 1,413 | 1,417 | 1,859 |
| 2016/04/22 | 1,395 | 1,421 | 1,394 | 1,420 | 79,454 |
| 2016/04/21 | 1,407 | 1,409 | 1,398 | 1,405 | 159,335 |
| 2016/04/20 | 1,389 | 1,393 | 1,378 | 1,381 | 14,565 |
| 2016/04/19 | 1,369 | 1,380 | 1,369 | 1,378 | 19,569 |
| 2016/04/18 | 1,327 | 1,339 | 1,327 | 1,335 | 30,145 |
| 2016/04/15 | 1,368 | 1,380 | 1,368 | 1,372 | 3,347 |
| 2016/04/14 | 1,367 | 1,385 | 1,366 | 1,385 | 14,307 |
| 2016/04/13 | 1,332 | 1,348 | 1,329 | 1,348 | 32,350 |
| 2016/04/12 | 1,295 | 1,317 | 1,290 | 1,315 | 11,801 |
| 2016/04/11 | 1,332 | 1,332 | 1,276 | 1,296 | 2,623 |
| 2016/04/08 | 1,268 | 1,313 | 1,264 | 1,302 | 7,674 |
| 2016/04/07 | 1,285 | 1,295 | 1,275 | 1,286 | 1,867 |
| 2016/04/06 | 1,283 | 1,289 | 1,270 | 1,283 | 1,628 |
| 2016/04/05 | 1,313 | 1,313 | 1,280 | 1,283 | 89,876 |
| 2016/04/04 | 1,315 | 1,325 | 1,307 | 1,317 | 87,126 |
| 2016/04/01 | 1,361 | 1,361 | 1,313 | 1,315 | 37,124 |
| 2016/03/31 | 1,378 | 1,382 | 1,360 | 1,362 | 18,130 |
| 2016/03/30 | 1,392 | 1,392 | 1,371 | 1,373 | 7,096 |
| 2016/03/29 | 1,379 | 1,393 | 1,379 | 1,393 | 3,378 |
| 2016/03/28 | 1,375 | 1,384 | 1,368 | 1,384 | 2,038 |
| 2016/03/25 | 1,365 | 1,371 | 1,355 | 1,368 | 51,007 |
| 2016/03/24 | 1,364 | 1,367 | 1,350 | 1,356 | 19,818 |
| 2016/03/23 | 1,370 | 1,376 | 1,364 | 1,368 | 7,396 |
| 2016/03/22 | 1,374 | 1,376 | 1,360 | 1,371 | 6,059 |
| 2016/03/18 | 1,361 | 1,361 | 1,338 | 1,348 | 2,371 |
| 2016/03/17 | 1,376 | 1,384 | 1,351 | 1,362 | 3,692 |
| 2016/03/16 | 1,364 | 1,372 | 1,361 | 1,364 | 56,954 |
| 2016/03/15 | 1,386 | 1,386 | 1,370 | 1,371 | 408,318 |
| 2016/03/14 | 1,387 | 1,387 | 1,376 | 1,383 | 443,468 |
| 2016/03/11 | 1,348 | 1,366 | 1,335 | 1,362 | 121,218 |
| 2016/03/10 | 1,352 | 1,356 | 1,338 | 1,356 | 57,418 |
| 2016/03/09 | 1,333 | 1,337 | 1,325 | 1,337 | 201,204 |
| 2016/03/08 | 1,363 | 1,363 | 1,331 | 1,351 | 255,456 |
| 2016/03/07 | 1,381 | 1,381 | 1,362 | 1,365 | 155,353 |
| 2016/03/04 | 1,372 | 1,378 | 1,363 | 1,378 | 92,442 |
| 2016/03/03 | 1,353 | 1,371 | 1,351 | 1,371 | 92,073 |
| 2016/03/02 | 1,343 | 1,356 | 1,330 | 1,353 | 115,279 |
| 2016/03/01 | 1,301 | 1,306 | 1,288 | 1,303 | 355,917 |
| 2016/02/29 | 1,332 | 1,335 | 1,300 | 1,302 | 170,205 |
| 2016/02/26 | 1,318 | 1,329 | 1,315 | 1,315 | 35,874 |
| 2016/02/25 | 1,288 | 1,315 | 1,288 | 1,312 | 128,316 |
| 2016/02/24 | 1,278 | 1,293 | 1,269 | 1,283 | 115,207 |
| 2016/02/23 | 1,310 | 1,317 | 1,292 | 1,294 | 95,841 |
| 2016/02/22 | 1,287 | 1,305 | 1,281 | 1,302 | 254,739 |
| 2016/02/19 | 1,304 | 1,304 | 1,283 | 1,296 | 184,183 |
| 2016/02/18 | 1,322 | 1,322 | 1,309 | 1,314 | 384,775 |
| 2016/02/17 | 1,296 | 1,311 | 1,269 | 1,285 | 217,097 |
| 2016/02/16 | 1,287 | 1,322 | 1,281 | 1,300 | 125,426 |
| 2016/02/15 | 1,258 | 1,302 | 1,252 | 1,297 | 37,825 |
| 2016/02/12 | 1,227 | 1,228 | 1,194 | 1,201 | 61,340 |
| 2016/02/10 | 1,314 | 1,314 | 1,249 | 1,267 | 111,826 |
| 2016/02/09 | 1,328 | 1,330 | 1,303 | 1,309 | 121,099 |
| 2016/02/08 | 1,350 | 1,385 | 1,349 | 1,383 | 7,396 |
| 2016/02/05 | 1,372 | 1,374 | 1,355 | 1,372 | 21,652 |
| 2016/02/04 | 1,399 | 1,404 | 1,385 | 1,391 | 173,641 |
| 2016/02/03 | 1,429 | 1,429 | 1,399 | 1,410 | 153,871 |
| 2016/02/02 | 1,452 | 1,461 | 1,448 | 1,456 | 91,105 |
| 2016/02/01 | 1,462 | 1,467 | 1,452 | 1,466 | 38,814 |
| 2016/01/29 | 1,403 | 1,443 | 1,375 | 1,443 | 92,374 |
| 2016/01/28 | 1,396 | 1,407 | 1,388 | 1,395 | 36,538 |
| 2016/01/27 | 1,394 | 1,404 | 1,391 | 1,402 | 171,695 |
| 2016/01/26 | 1,378 | 1,378 | 1,360 | 1,362 | 42,875 |
| 2016/01/25 | 1,400 | 1,401 | 1,379 | 1,392 | 22,952 |
| 2016/01/22 | 1,350 | 1,377 | 1,337 | 1,377 | 30,898 |
| 2016/01/21 | 1,340 | 1,362 | 1,305 | 1,306 | 11,498 |
| 2016/01/20 | 1,393 | 1,393 | 1,340 | 1,343 | 8,357 |
| 2016/01/19 | 1,387 | 1,395 | 1,378 | 1,393 | 29,337 |
| 2016/01/18 | 1,376 | 1,395 | 1,367 | 1,392 | 8,037 |
| 2016/01/15 | 1,434 | 1,434 | 1,398 | 1,406 | 4,454 |
| 2016/01/14 | 1,407 | 1,412 | 1,386 | 1,411 | 28,947 |
| 2016/01/13 | 1,429 | 1,446 | 1,429 | 1,446 | 51,958 |
| 2016/01/12 | 1,445 | 1,445 | 1,404 | 1,407 | 15,832 |
| 2016/01/08 | 1,478 | 1,479 | 1,444 | 1,453 | 55,583 |
| 2016/01/07 | 1,499 | 1,499 | 1,459 | 1,462 | 168,283 |
| 2016/01/06 | 1,518 | 1,518 | 1,481 | 1,492 | 136,568 |
| 2016/01/05 | 1,520 | 1,520 | 1,500 | 1,507 | 85,185 |
| 2016/01/04 | 1,530 | 1,548 | 1,505 | 1,514 | 89,691 |