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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,517 | 1,634 | 1,511 | 1,521 | 724,949 |
| 2018/12/27 | 1,514 | 1,534 | 1,505 | 1,526 | 209,138 |
| 2018/12/26 | 1,449 | 1,467 | 1,433 | 1,458 | 244,782 |
| 2018/12/25 | 1,457 | 1,457 | 1,434 | 1,439 | 518,619 |
| 2018/12/21 | 1,533 | 1,533 | 1,502 | 1,508 | 740,449 |
| 2018/12/20 | 1,569 | 1,579 | 1,535 | 1,541 | 141,138 |
| 2018/12/19 | 1,585 | 1,588 | 1,571 | 1,579 | 125,278 |
| 2018/12/18 | 1,599 | 1,603 | 1,587 | 1,587 | 45,439 |
| 2018/12/17 | 1,656 | 1,656 | 1,616 | 1,618 | 48,714 |
| 2018/12/14 | 1,633 | 1,639 | 1,615 | 1,616 | 44,032 |
| 2018/12/13 | 1,639 | 1,648 | 1,635 | 1,640 | 65,022 |
| 2018/12/12 | 1,616 | 1,632 | 1,614 | 1,631 | 22,030 |
| 2018/12/11 | 1,618 | 1,618 | 1,596 | 1,599 | 112,299 |
| 2018/12/10 | 1,619 | 1,621 | 1,612 | 1,613 | 149,613 |
| 2018/12/07 | 1,641 | 1,649 | 1,633 | 1,644 | 196,582 |
| 2018/12/06 | 1,655 | 1,659 | 1,625 | 1,633 | 150,892 |
| 2018/12/05 | 1,648 | 1,670 | 1,646 | 1,665 | 95,141 |
| 2018/12/04 | 1,713 | 1,715 | 1,674 | 1,674 | 406,789 |
| 2018/12/03 | 1,714 | 1,722 | 1,708 | 1,713 | 22,410 |
| 2018/11/30 | 1,685 | 1,695 | 1,685 | 1,692 | 24,875 |
| 2018/11/29 | 1,693 | 1,698 | 1,684 | 1,686 | 16,083 |
| 2018/11/28 | 1,675 | 1,680 | 1,668 | 1,678 | 25,791 |
| 2018/11/27 | 1,667 | 1,673 | 1,662 | 1,670 | 22,490 |
| 2018/11/26 | 1,652 | 1,662 | 1,648 | 1,659 | 19,079 |
| 2018/11/22 | 1,646 | 1,655 | 1,639 | 1,653 | 46,389 |
| 2018/11/21 | 1,623 | 1,644 | 1,622 | 1,641 | 154,053 |
| 2018/11/20 | 1,646 | 1,656 | 1,643 | 1,650 | 54,876 |
| 2018/11/19 | 1,654 | 1,665 | 1,653 | 1,662 | 72,357 |
| 2018/11/16 | 1,665 | 1,671 | 1,653 | 1,653 | 304,128 |
| 2018/11/15 | 1,656 | 1,665 | 1,652 | 1,663 | 12,357 |
| 2018/11/14 | 1,664 | 1,674 | 1,662 | 1,666 | 48,048 |
| 2018/11/13 | 1,660 | 1,665 | 1,643 | 1,661 | 165,014 |
| 2018/11/12 | 1,689 | 1,702 | 1,685 | 1,698 | 49,778 |
| 2018/11/09 | 1,707 | 1,712 | 1,696 | 1,698 | 181,039 |
| 2018/11/08 | 1,707 | 1,713 | 1,703 | 1,705 | 74,602 |
| 2018/11/07 | 1,684 | 1,704 | 1,670 | 1,679 | 160,454 |
| 2018/11/06 | 1,673 | 1,688 | 1,671 | 1,684 | 53,878 |
| 2018/11/05 | 1,668 | 1,674 | 1,660 | 1,665 | 118,739 |
| 2018/11/02 | 1,667 | 1,687 | 1,654 | 1,681 | 197,849 |
| 2018/11/01 | 1,665 | 1,666 | 1,652 | 1,657 | 73,960 |
| 2018/10/31 | 1,650 | 1,670 | 1,643 | 1,670 | 66,336 |
| 2018/10/30 | 1,608 | 1,643 | 1,608 | 1,634 | 172,294 |
| 2018/10/29 | 1,631 | 1,637 | 1,612 | 1,613 | 24,647 |
| 2018/10/26 | 1,641 | 1,641 | 1,605 | 1,620 | 778,099 |
| 2018/10/25 | 1,636 | 1,642 | 1,620 | 1,625 | 355,627 |
| 2018/10/24 | 1,687 | 1,687 | 1,663 | 1,676 | 123,385 |
| 2018/10/23 | 1,706 | 1,706 | 1,674 | 1,676 | 270,430 |
| 2018/10/22 | 1,705 | 1,725 | 1,699 | 1,721 | 22,336 |
| 2018/10/19 | 1,709 | 1,720 | 1,701 | 1,718 | 53,924 |
| 2018/10/18 | 1,744 | 1,745 | 1,727 | 1,729 | 47,746 |
| 2018/10/17 | 1,738 | 1,743 | 1,729 | 1,740 | 30,838 |
| 2018/10/16 | 1,700 | 1,713 | 1,696 | 1,713 | 141,624 |
| 2018/10/15 | 1,746 | 1,748 | 1,699 | 1,699 | 147,528 |
| 2018/10/12 | 1,712 | 1,786 | 1,710 | 1,786 | 84,845 |
| 2018/10/11 | 1,727 | 1,744 | 1,719 | 1,727 | 114,695 |
| 2018/10/10 | 1,797 | 1,799 | 1,780 | 1,789 | 56,273 |
| 2018/10/09 | 1,829 | 1,829 | 1,783 | 1,788 | 68,929 |
| 2018/10/05 | 1,819 | 1,828 | 1,814 | 1,821 | 96,161 |
| 2018/10/04 | 1,847 | 1,848 | 1,824 | 1,827 | 159,578 |
| 2018/10/03 | 1,849 | 1,852 | 1,829 | 1,829 | 39,883 |
| 2018/10/02 | 1,858 | 1,867 | 1,848 | 1,851 | 29,052 |
| 2018/10/01 | 1,842 | 1,850 | 1,838 | 1,845 | 52,669 |
| 2018/09/28 | 1,847 | 1,856 | 1,839 | 1,843 | 147,292 |
| 2018/09/27 | 1,845 | 1,853 | 1,826 | 1,826 | 33,040 |
| 2018/09/26 | 1,840 | 1,850 | 1,835 | 1,849 | 135,994 |
| 2018/09/25 | 1,820 | 1,834 | 1,816 | 1,833 | 126,358 |
| 2018/09/21 | 1,815 | 1,820 | 1,809 | 1,814 | 151,278 |
| 2018/09/20 | 1,807 | 1,807 | 1,794 | 1,798 | 128,819 |
| 2018/09/19 | 1,796 | 1,805 | 1,791 | 1,798 | 76,636 |
| 2018/09/18 | 1,737 | 1,775 | 1,736 | 1,772 | 118,279 |
| 2018/09/14 | 1,737 | 1,742 | 1,733 | 1,740 | 73,184 |
| 2018/09/13 | 1,709 | 1,728 | 1,707 | 1,722 | 64,319 |
| 2018/09/12 | 1,713 | 1,713 | 1,695 | 1,702 | 146,812 |
| 2018/09/11 | 1,703 | 1,711 | 1,701 | 1,710 | 30,130 |
| 2018/09/10 | 1,692 | 1,705 | 1,690 | 1,702 | 37,843 |
| 2018/09/07 | 1,696 | 1,698 | 1,685 | 1,698 | 87,132 |
| 2018/09/06 | 1,709 | 1,711 | 1,702 | 1,709 | 68,196 |
| 2018/09/05 | 1,726 | 1,726 | 1,713 | 1,717 | 62,208 |
| 2018/09/04 | 1,735 | 1,735 | 1,725 | 1,729 | 11,435 |
| 2018/09/03 | 1,744 | 1,744 | 1,728 | 1,731 | 367,642 |
| 2018/08/31 | 1,741 | 1,752 | 1,738 | 1,747 | 56,410 |
| 2018/08/30 | 1,763 | 1,763 | 1,748 | 1,753 | 48,578 |
| 2018/08/29 | 1,746 | 1,757 | 1,746 | 1,751 | 50,712 |
| 2018/08/28 | 1,755 | 1,757 | 1,743 | 1,745 | 85,309 |
| 2018/08/27 | 1,729 | 1,744 | 1,727 | 1,739 | 70,015 |
| 2018/08/24 | 1,719 | 1,721 | 1,713 | 1,720 | 45,653 |
| 2018/08/23 | 1,712 | 1,714 | 1,707 | 1,710 | 52,139 |
| 2018/08/22 | 1,698 | 1,712 | 1,695 | 1,711 | 27,942 |
| 2018/08/21 | 1,697 | 1,704 | 1,691 | 1,697 | 47,570 |
| 2018/08/20 | 1,704 | 1,708 | 1,699 | 1,703 | 38,573 |
| 2018/08/17 | 1,706 | 1,712 | 1,704 | 1,708 | 21,520 |
| 2018/08/16 | 1,690 | 1,703 | 1,678 | 1,697 | 247,850 |
| 2018/08/15 | 1,724 | 1,726 | 1,703 | 1,708 | 29,492 |
| 2018/08/14 | 1,705 | 1,723 | 1,703 | 1,723 | 102,801 |
| 2018/08/13 | 1,719 | 1,719 | 1,694 | 1,695 | 176,315 |
| 2018/08/10 | 1,753 | 1,753 | 1,730 | 1,735 | 238,175 |
| 2018/08/09 | 1,753 | 1,756 | 1,744 | 1,752 | 29,090 |
| 2018/08/08 | 1,760 | 1,768 | 1,754 | 1,755 | 29,801 |
| 2018/08/07 | 1,744 | 1,757 | 1,743 | 1,757 | 41,264 |
| 2018/08/06 | 1,771 | 1,775 | 1,758 | 1,759 | 52,863 |
| 2018/08/03 | 1,785 | 1,785 | 1,768 | 1,769 | 33,771 |
| 2018/08/02 | 1,797 | 1,802 | 1,776 | 1,778 | 87,582 |
| 2018/08/01 | 1,793 | 1,800 | 1,784 | 1,798 | 28,889 |
| 2018/07/31 | 1,790 | 1,798 | 1,777 | 1,779 | 59,315 |
| 2018/07/30 | 1,797 | 1,801 | 1,791 | 1,795 | 12,782 |
| 2018/07/27 | 1,800 | 1,804 | 1,796 | 1,804 | 220,409 |
| 2018/07/26 | 1,797 | 1,798 | 1,791 | 1,793 | 305,072 |
| 2018/07/25 | 1,782 | 1,786 | 1,779 | 1,779 | 88,295 |
| 2018/07/24 | 1,777 | 1,779 | 1,772 | 1,773 | 3,178 |
| 2018/07/23 | 1,767 | 1,776 | 1,764 | 1,767 | 57,571 |
| 2018/07/20 | 1,775 | 1,783 | 1,763 | 1,772 | 73,016 |
| 2018/07/19 | 1,783 | 1,788 | 1,777 | 1,779 | 50,581 |
| 2018/07/18 | 1,790 | 1,791 | 1,778 | 1,778 | 198,668 |
| 2018/07/17 | 1,761 | 1,782 | 1,759 | 1,773 | 143,033 |
| 2018/07/13 | 1,748 | 1,761 | 1,746 | 1,758 | 150,972 |
| 2018/07/12 | 1,737 | 1,742 | 1,733 | 1,738 | 35,518 |
| 2018/07/11 | 1,731 | 1,733 | 1,715 | 1,728 | 227,386 |
| 2018/07/10 | 1,752 | 1,759 | 1,745 | 1,745 | 26,188 |
| 2018/07/09 | 1,727 | 1,741 | 1,724 | 1,740 | 117,389 |
| 2018/07/06 | 1,715 | 1,725 | 1,712 | 1,720 | 56,857 |
| 2018/07/05 | 1,719 | 1,719 | 1,699 | 1,703 | 89,187 |
| 2018/07/04 | 1,713 | 1,726 | 1,711 | 1,719 | 17,488 |
| 2018/07/03 | 1,728 | 1,729 | 1,707 | 1,720 | 434,692 |
| 2018/07/02 | 1,752 | 1,757 | 1,721 | 1,722 | 114,576 |
| 2018/06/29 | 1,759 | 1,759 | 1,745 | 1,758 | 8,998 |
| 2018/06/28 | 1,754 | 1,755 | 1,743 | 1,753 | 59,718 |
| 2018/06/27 | 1,759 | 1,764 | 1,750 | 1,759 | 15,857 |
| 2018/06/26 | 1,743 | 1,759 | 1,737 | 1,757 | 37,909 |
| 2018/06/25 | 1,774 | 1,774 | 1,752 | 1,755 | 186,743 |
| 2018/06/22 | 1,760 | 1,771 | 1,757 | 1,771 | 192,874 |
| 2018/06/21 | 1,777 | 1,784 | 1,773 | 1,775 | 35,059 |
| 2018/06/20 | 1,772 | 1,780 | 1,754 | 1,779 | 27,510 |
| 2018/06/19 | 1,788 | 1,794 | 1,770 | 1,770 | 10,377 |
| 2018/06/18 | 1,811 | 1,811 | 1,791 | 1,799 | 36,440 |
| 2018/06/15 | 1,821 | 1,821 | 1,811 | 1,813 | 160,394 |
| 2018/06/14 | 1,817 | 1,821 | 1,810 | 1,811 | 5,759 |
| 2018/06/13 | 1,823 | 1,830 | 1,822 | 1,828 | 3,554 |
| 2018/06/12 | 1,823 | 1,828 | 1,812 | 1,819 | 10,390 |
| 2018/06/11 | 1,808 | 1,818 | 1,805 | 1,814 | 11,197 |
| 2018/06/08 | 1,814 | 1,819 | 1,808 | 1,808 | 11,240 |
| 2018/06/07 | 1,811 | 1,818 | 1,811 | 1,816 | 21,311 |
| 2018/06/06 | 1,802 | 1,806 | 1,797 | 1,804 | 9,915 |
| 2018/06/05 | 1,807 | 1,809 | 1,797 | 1,803 | 8,260 |
| 2018/06/04 | 1,794 | 1,804 | 1,790 | 1,801 | 8,440 |
| 2018/06/01 | 1,770 | 1,782 | 1,766 | 1,775 | 39,617 |
| 2018/05/31 | 1,771 | 1,777 | 1,766 | 1,772 | 152,182 |
| 2018/05/30 | 1,761 | 1,766 | 1,757 | 1,765 | 27,829 |
| 2018/05/29 | 1,792 | 1,796 | 1,781 | 1,789 | 10,074 |
| 2018/05/28 | 1,797 | 1,801 | 1,792 | 1,798 | 22,515 |
| 2018/05/25 | 1,797 | 1,802 | 1,793 | 1,798 | 23,565 |
| 2018/05/24 | 1,818 | 1,819 | 1,798 | 1,803 | 8,430 |
| 2018/05/23 | 1,830 | 1,837 | 1,818 | 1,825 | 18,622 |
| 2018/05/22 | 1,841 | 1,841 | 1,833 | 1,837 | 7,961 |
| 2018/05/21 | 1,840 | 1,847 | 1,840 | 1,842 | 14,567 |
| 2018/05/18 | 1,839 | 1,843 | 1,835 | 1,841 | 5,940 |
| 2018/05/17 | 1,835 | 1,838 | 1,831 | 1,836 | 38,985 |
| 2018/05/16 | 1,827 | 1,833 | 1,824 | 1,827 | 240,681 |
| 2018/05/15 | 1,835 | 1,839 | 1,831 | 1,831 | 3,928 |
| 2018/05/14 | 1,822 | 1,833 | 1,821 | 1,833 | 50,990 |
| 2018/05/11 | 1,809 | 1,821 | 1,809 | 1,820 | 80,040 |
| 2018/05/10 | 1,803 | 1,806 | 1,798 | 1,803 | 31,235 |
| 2018/05/09 | 1,805 | 1,805 | 1,793 | 1,799 | 6,476 |
| 2018/05/08 | 1,799 | 1,811 | 1,798 | 1,805 | 17,000 |
| 2018/05/07 | 1,802 | 1,802 | 1,790 | 1,799 | 147,860 |
| 2018/05/02 | 1,802 | 1,802 | 1,794 | 1,795 | 4,261 |
| 2018/05/01 | 1,798 | 1,802 | 1,793 | 1,799 | 14,330 |
| 2018/04/27 | 1,805 | 1,805 | 1,797 | 1,803 | 18,353 |
| 2018/04/26 | 1,799 | 1,801 | 1,793 | 1,799 | 37,089 |
| 2018/04/25 | 1,784 | 1,796 | 1,781 | 1,796 | 176,228 |
| 2018/04/24 | 1,787 | 1,796 | 1,782 | 1,795 | 26,461 |
| 2018/04/23 | 1,780 | 1,782 | 1,773 | 1,776 | 1,912 |
| 2018/04/20 | 1,774 | 1,781 | 1,769 | 1,776 | 8,300 |
| 2018/04/19 | 1,781 | 1,787 | 1,774 | 1,776 | 38,109 |
| 2018/04/18 | 1,760 | 1,776 | 1,759 | 1,775 | 19,189 |
| 2018/04/17 | 1,758 | 1,762 | 1,751 | 1,755 | 8,868 |
| 2018/04/16 | 1,756 | 1,762 | 1,754 | 1,761 | 12,429 |
| 2018/04/13 | 1,754 | 1,760 | 1,750 | 1,755 | 15,672 |
| 2018/04/12 | 1,750 | 1,751 | 1,742 | 1,743 | 11,299 |
| 2018/04/11 | 1,761 | 1,761 | 1,750 | 1,752 | 147,768 |
| 2018/04/10 | 1,747 | 1,767 | 1,742 | 1,758 | 9,365 |
| 2018/04/09 | 1,743 | 1,755 | 1,740 | 1,751 | 10,885 |
| 2018/04/06 | 1,752 | 1,757 | 1,744 | 1,745 | 18,256 |
| 2018/04/05 | 1,743 | 1,757 | 1,737 | 1,751 | 47,274 |
| 2018/04/04 | 1,734 | 1,737 | 1,724 | 1,732 | 13,860 |
| 2018/04/03 | 1,716 | 1,732 | 1,711 | 1,728 | 13,901 |
| 2018/04/02 | 1,742 | 1,748 | 1,733 | 1,733 | 72,882 |
| 2018/03/30 | 1,744 | 1,745 | 1,732 | 1,740 | 5,856 |
| 2018/03/29 | 1,739 | 1,740 | 1,713 | 1,727 | 46,162 |
| 2018/03/28 | 1,707 | 1,727 | 1,701 | 1,727 | 24,780 |
| 2018/03/27 | 1,695 | 1,723 | 1,694 | 1,723 | 31,450 |
| 2018/03/26 | 1,662 | 1,680 | 1,654 | 1,680 | 64,745 |
| 2018/03/23 | 1,690 | 1,698 | 1,669 | 1,674 | 20,888 |
| 2018/03/22 | 1,720 | 1,737 | 1,718 | 1,737 | 23,879 |
| 2018/03/20 | 1,717 | 1,726 | 1,711 | 1,725 | 12,707 |
| 2018/03/19 | 1,739 | 1,743 | 1,723 | 1,729 | 11,753 |
| 2018/03/16 | 1,756 | 1,756 | 1,743 | 1,745 | 2,553 |
| 2018/03/15 | 1,747 | 1,754 | 1,735 | 1,753 | 1,574 |
| 2018/03/14 | 1,748 | 1,755 | 1,747 | 1,753 | 2,905 |
| 2018/03/13 | 1,744 | 1,760 | 1,740 | 1,760 | 4,212 |
| 2018/03/12 | 1,754 | 1,756 | 1,742 | 1,752 | 19,737 |
| 2018/03/09 | 1,736 | 1,749 | 1,715 | 1,726 | 33,943 |
| 2018/03/08 | 1,731 | 1,731 | 1,712 | 1,719 | 28,899 |
| 2018/03/07 | 1,714 | 1,729 | 1,711 | 1,712 | 27,862 |
| 2018/03/06 | 1,729 | 1,737 | 1,723 | 1,726 | 27,618 |
| 2018/03/05 | 1,707 | 1,713 | 1,696 | 1,704 | 47,696 |
| 2018/03/02 | 1,718 | 1,722 | 1,708 | 1,717 | 28,267 |
| 2018/03/01 | 1,764 | 1,764 | 1,743 | 1,747 | 65,487 |
| 2018/02/28 | 1,794 | 1,800 | 1,776 | 1,776 | 80,493 |
| 2018/02/27 | 1,800 | 1,804 | 1,794 | 1,801 | 12,653 |
| 2018/02/26 | 1,785 | 1,788 | 1,778 | 1,784 | 182,917 |
| 2018/02/23 | 1,759 | 1,770 | 1,756 | 1,768 | 4,063 |
| 2018/02/22 | 1,759 | 1,759 | 1,746 | 1,755 | 43,124 |
| 2018/02/21 | 1,774 | 1,780 | 1,761 | 1,770 | 32,903 |
| 2018/02/20 | 1,777 | 1,777 | 1,761 | 1,772 | 122,691 |
| 2018/02/19 | 1,763 | 1,783 | 1,758 | 1,783 | 16,748 |
| 2018/02/16 | 1,740 | 1,755 | 1,733 | 1,745 | 42,313 |
| 2018/02/15 | 1,730 | 1,736 | 1,720 | 1,727 | 21,109 |
| 2018/02/14 | 1,729 | 1,734 | 1,700 | 1,711 | 126,733 |
| 2018/02/13 | 1,764 | 1,764 | 1,722 | 1,725 | 72,496 |
| 2018/02/09 | 1,718 | 1,741 | 1,715 | 1,741 | 78,021 |
| 2018/02/08 | 1,770 | 1,780 | 1,761 | 1,775 | 49,910 |
| 2018/02/07 | 1,806 | 1,813 | 1,756 | 1,757 | 86,683 |
| 2018/02/06 | 1,766 | 1,772 | 1,724 | 1,762 | 296,387 |
| 2018/02/05 | 1,852 | 1,855 | 1,840 | 1,842 | 146,359 |
| 2018/02/02 | 1,882 | 1,887 | 1,868 | 1,881 | 14,633 |
| 2018/02/01 | 1,869 | 1,889 | 1,866 | 1,888 | 28,751 |
| 2018/01/31 | 1,869 | 1,878 | 1,854 | 1,854 | 42,791 |
| 2018/01/30 | 1,898 | 1,899 | 1,872 | 1,876 | 45,497 |
| 2018/01/29 | 1,902 | 1,908 | 1,897 | 1,900 | 94,554 |
| 2018/01/26 | 1,909 | 1,910 | 1,897 | 1,899 | 11,021 |
| 2018/01/25 | 1,906 | 1,912 | 1,901 | 1,905 | 93,339 |
| 2018/01/24 | 1,923 | 1,927 | 1,918 | 1,920 | 18,501 |
| 2018/01/23 | 1,919 | 1,930 | 1,917 | 1,930 | 15,132 |
| 2018/01/22 | 1,911 | 1,911 | 1,903 | 1,911 | 89,486 |
| 2018/01/19 | 1,906 | 1,908 | 1,901 | 1,907 | 12,932 |
| 2018/01/18 | 1,927 | 1,927 | 1,893 | 1,895 | 16,542 |
| 2018/01/17 | 1,903 | 1,912 | 1,901 | 1,911 | 16,068 |
| 2018/01/16 | 1,904 | 1,914 | 1,900 | 1,914 | 8,964 |
| 2018/01/15 | 1,911 | 1,911 | 1,901 | 1,902 | 258,889 |
| 2018/01/12 | 1,904 | 1,905 | 1,892 | 1,896 | 87,278 |
| 2018/01/11 | 1,902 | 1,908 | 1,896 | 1,908 | 17,016 |
| 2018/01/10 | 1,909 | 1,915 | 1,906 | 1,912 | 55,767 |
| 2018/01/09 | 1,916 | 1,916 | 1,902 | 1,908 | 45,692 |
| 2018/01/05 | 1,893 | 1,900 | 1,889 | 1,898 | 17,862 |
| 2018/01/04 | 1,864 | 1,883 | 1,862 | 1,883 | 65,933 |