日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 1,766 1,766 1,756 1,760 17,410
2019/12/27 1,774 1,777 1,770 1,772 6,622
2019/12/26 1,756 1,767 1,756 1,767 43,891
2019/12/25 1,764 1,764 1,756 1,756 18,906
2019/12/24 1,766 1,768 1,761 1,765 6,816
2019/12/23 1,775 1,775 1,763 1,763 81,297
2019/12/20 1,772 1,774 1,763 1,767 75,137
2019/12/19 1,775 1,778 1,768 1,771 203,807
2019/12/18 1,783 1,783 1,773 1,774 451,362
2019/12/17 1,781 1,783 1,774 1,783 69,300
2019/12/16 1,774 1,779 1,773 1,773 7,384
2019/12/13 1,778 1,786 1,771 1,776 423,578
2019/12/12 1,756 1,756 1,744 1,748 25,923
2019/12/11 1,755 1,758 1,747 1,750 66,787
2019/12/10 1,756 1,760 1,755 1,757 11,747
2019/12/09 1,761 1,762 1,749 1,758 85,817
2019/12/06 1,749 1,752 1,745 1,747 226,091
2019/12/05 1,745 1,749 1,741 1,746 160,236
2019/12/04 1,731 1,738 1,726 1,736 614,277
2019/12/03 1,729 1,742 1,727 1,740 7,464,951
2019/12/02 1,741 1,754 1,741 1,751 226,004
2019/11/29 1,745 1,749 1,734 1,735 185,976
2019/11/28 1,747 1,750 1,738 1,743 255,323
2019/11/27 1,744 1,751 1,744 1,746 302,539
2019/11/26 1,747 1,754 1,739 1,739 50,138
2019/11/25 1,737 1,742 1,735 1,737 206,599
2019/11/22 1,725 1,735 1,724 1,725 22,604
2019/11/21 1,722 1,726 1,700 1,723 42,092
2019/11/20 1,723 1,732 1,719 1,727 313,209
2019/11/19 1,731 1,736 1,727 1,731 180,569
2019/11/18 1,731 1,736 1,728 1,735 141,364
2019/11/15 1,722 1,735 1,720 1,732 81,838
2019/11/14 1,733 1,735 1,714 1,718 57,944
2019/11/13 1,743 1,744 1,734 1,734 79,780
2019/11/12 1,739 1,747 1,735 1,744 77,563
2019/11/11 1,742 1,747 1,736 1,738 36,921
2019/11/08 1,751 1,753 1,733 1,737 190,842
2019/11/07 1,728 1,734 1,728 1,733 373,670
2019/11/06 1,735 1,736 1,724 1,729 162,700
2019/11/05 1,724 1,733 1,717 1,728 55,746
2019/11/01 1,691 1,701 1,689 1,700 191,409
2019/10/31 1,701 1,706 1,696 1,702 126,655
2019/10/30 1,699 1,701 1,695 1,701 55,838
2019/10/29 1,691 1,700 1,691 1,696 19,072
2019/10/28 1,686 1,687 1,682 1,684 11,886
2019/10/25 1,683 1,684 1,677 1,684 122,258
2019/10/24 1,682 1,683 1,677 1,678 40,260
2019/10/23 1,667 1,675 1,654 1,674 95,654
2019/10/21 1,660 1,665 1,660 1,663 19,955
2019/10/18 1,663 1,668 1,654 1,657 80,343
2019/10/17 1,664 1,666 1,658 1,659 93,808
2019/10/16 1,671 1,681 1,663 1,664 234,360
2019/10/15 1,650 1,665 1,647 1,660 1,347,400
2019/10/11 1,630 1,630 1,620 1,629 191,824
2019/10/10 1,613 1,615 1,598 1,615 18,354
2019/10/09 1,605 1,615 1,604 1,615 31,121
2019/10/08 1,615 1,621 1,614 1,621 68,231
2019/10/07 1,610 1,611 1,603 1,605 7,833
2019/10/04 1,597 1,606 1,593 1,606 22,188
2019/10/03 1,600 1,603 1,594 1,600 40,365
2019/10/02 1,625 1,631 1,623 1,631 18,399
2019/10/01 1,628 1,642 1,628 1,637 366,109
2019/09/30 1,625 1,630 1,617 1,620 38,248
2019/09/27 1,647 1,647 1,623 1,637 51,715
2019/09/26 1,653 1,654 1,637 1,638 9,635
2019/09/25 1,633 1,640 1,630 1,639 70,029
2019/09/24 1,637 1,648 1,637 1,642 72,082
2019/09/20 1,640 1,643 1,632 1,632 23,532
2019/09/19 1,632 1,646 1,630 1,635 18,819
2019/09/18 1,631 1,632 1,620 1,625 96,846
2019/09/17 1,624 1,638 1,623 1,632 123,759
2019/09/13 1,620 1,628 1,612 1,628 46,779
2019/09/12 1,613 1,618 1,607 1,613 188,412
2019/09/11 1,581 1,600 1,581 1,600 1,002,344
2019/09/10 1,575 1,579 1,572 1,576 103,618
2019/09/09 1,556 1,568 1,555 1,568 32,255
2019/09/06 1,558 1,559 1,553 1,553 4,947
2019/09/05 1,534 1,558 1,533 1,550 77,823
2019/09/04 1,523 1,527 1,518 1,525 125,521
2019/09/03 1,520 1,532 1,519 1,527 153,844
2019/09/02 1,524 1,527 1,522 1,524 9,843
2019/08/30 1,521 1,530 1,518 1,529 13,522
2019/08/29 1,509 1,510 1,498 1,509 8,734
2019/08/28 1,507 1,509 1,504 1,507 65,112
2019/08/27 1,508 1,511 1,504 1,504 76,896
2019/08/26 1,483 1,497 1,480 1,493 37,843
2019/08/23 1,516 1,520 1,514 1,520 192,320
2019/08/22 1,519 1,519 1,510 1,514 20,726
2019/08/21 1,509 1,515 1,507 1,514 14,695
2019/08/20 1,515 1,523 1,514 1,523 95,786
2019/08/19 1,512 1,514 1,506 1,509 52,981
2019/08/16 1,494 1,504 1,492 1,501 16,469
2019/08/15 1,487 1,501 1,482 1,500 143,310
2019/08/14 1,521 1,521 1,510 1,514 1,132,043
2019/08/13 1,507 1,510 1,499 1,503 222,596
2019/08/09 1,531 1,531 1,522 1,522 7,925
2019/08/08 1,517 1,523 1,510 1,518 26,064
2019/08/07 1,532 1,539 1,525 1,535 280,859
2019/08/06 1,492 1,535 1,492 1,535 140,473
2019/08/05 1,554 1,555 1,524 1,538 235,218
2019/08/02 1,576 1,580 1,562 1,570 145,043
2019/08/01 1,593 1,605 1,589 1,602 76,025
2019/07/31 1,599 1,606 1,598 1,600 53,177
2019/07/30 1,608 1,616 1,607 1,614 379,021
2019/07/29 1,604 1,607 1,599 1,605 21,640
2019/07/26 1,606 1,609 1,600 1,609 85,819
2019/07/25 1,615 1,617 1,612 1,616 97,716
2019/07/24 1,613 1,614 1,606 1,609 113,426
2019/07/23 1,593 1,610 1,588 1,606 253,451
2019/07/22 1,594 1,597 1,590 1,593 137,516
2019/07/19 1,576 1,602 1,572 1,598 431,425
2019/07/18 1,594 1,595 1,565 1,568 689,228
2019/07/17 1,601 1,607 1,596 1,604 142,561
2019/07/16 1,610 1,610 1,602 1,607 241,763
2019/07/12 1,619 1,620 1,608 1,613 138,047
2019/07/11 1,609 1,618 1,608 1,617 776,867
2019/07/10 1,605 1,610 1,601 1,607 100,970
2019/07/09 1,619 1,624 1,608 1,611 107,948
2019/07/08 1,627 1,627 1,613 1,617 78,506
2019/07/05 1,627 1,631 1,623 1,628 106,790
2019/07/04 1,623 1,627 1,622 1,626 86,573
2019/07/03 1,620 1,620 1,608 1,614 40,593
2019/07/02 1,621 1,629 1,621 1,627 514,338
2019/07/01 1,612 1,622 1,604 1,620 134,275
2019/06/28 1,587 1,590 1,579 1,588 81,362
2019/06/27 1,574 1,590 1,573 1,590 94,974
2019/06/26 1,572 1,575 1,567 1,570 49,579
2019/06/25 1,578 1,588 1,573 1,577 99,168
2019/06/24 1,575 1,583 1,574 1,581 64,028
2019/06/21 1,591 1,593 1,576 1,579 34,671
2019/06/20 1,595 1,597 1,589 1,594 41,705
2019/06/19 1,581 1,590 1,581 1,590 100,722
2019/06/18 1,574 1,578 1,557 1,561 44,151
2019/06/17 1,575 1,581 1,573 1,573 38,528
2019/06/14 1,572 1,581 1,566 1,579 139,994
2019/06/13 1,578 1,582 1,566 1,572 104,854
2019/06/12 1,590 1,597 1,587 1,587 102,651
2019/06/11 1,587 1,597 1,583 1,596 151,527
2019/06/10 1,580 1,590 1,577 1,588 39,250
2019/06/07 1,561 1,566 1,558 1,566 212,147
2019/06/06 1,560 1,566 1,558 1,558 23,801
2019/06/05 1,556 1,564 1,552 1,563 67,797
2019/06/04 1,535 1,536 1,523 1,531 74,473
2019/06/03 1,525 1,533 1,523 1,532 90,598
2019/05/31 1,554 1,557 1,544 1,544 144,149
2019/05/30 1,558 1,566 1,554 1,565 75,768
2019/05/29 1,569 1,572 1,557 1,570 75,149
2019/05/28 1,580 1,589 1,579 1,584 43,586
2019/05/27 1,575 1,583 1,573 1,581 406,153
2019/05/24 1,560 1,575 1,558 1,573 154,460
2019/05/23 1,573 1,578 1,569 1,575 202,030
2019/05/22 1,592 1,592 1,579 1,579 82,328
2019/05/21 1,579 1,587 1,576 1,584 93,559
2019/05/20 1,589 1,597 1,585 1,589 55,329
2019/05/17 1,585 1,598 1,579 1,587 137,852
2019/05/16 1,578 1,578 1,561 1,572 11,810
2019/05/15 1,572 1,578 1,561 1,576 54,217
2019/05/14 1,540 1,570 1,540 1,570 216,786
2019/05/13 1,575 1,583 1,570 1,575 98,174
2019/05/10 1,583 1,597 1,573 1,583 233,755
2019/05/09 1,597 1,598 1,581 1,584 177,048
2019/05/08 1,614 1,614 1,600 1,606 329,054
2019/05/07 1,650 1,650 1,629 1,631 27,617
2019/04/26 1,644 1,655 1,636 1,653 123,018
2019/04/25 1,648 1,658 1,646 1,653 194,183
2019/04/24 1,664 1,664 1,643 1,647 167,244
2019/04/23 1,655 1,660 1,650 1,658 85,259
2019/04/22 1,648 1,655 1,642 1,654 91,354
2019/04/19 1,657 1,660 1,649 1,650 24,092
2019/04/18 1,665 1,667 1,646 1,648 19,063
2019/04/17 1,663 1,669 1,660 1,665 31,405
2019/04/16 1,659 1,668 1,658 1,662 31,566
2019/04/15 1,659 1,668 1,659 1,663 21,246
2019/04/12 1,647 1,647 1,636 1,639 3,454
2019/04/11 1,638 1,644 1,635 1,642 32,715
2019/04/10 1,636 1,643 1,633 1,642 58,989
2019/04/09 1,653 1,654 1,644 1,654 18,823
2019/04/08 1,665 1,665 1,650 1,655 179,801
2019/04/05 1,657 1,662 1,655 1,660 16,985
2019/04/04 1,658 1,660 1,652 1,655 24,442
2019/04/03 1,649 1,657 1,642 1,655 15,651
2019/04/02 1,665 1,665 1,645 1,645 10,209
2019/04/01 1,649 1,659 1,646 1,649 23,291
2019/03/29 1,630 1,632 1,622 1,623 49,729
2019/03/28 1,628 1,628 1,610 1,615 24,080
2019/03/27 1,643 1,645 1,632 1,645 6,410
2019/03/26 1,611 1,635 1,610 1,633 71,051
2019/03/25 1,607 1,607 1,587 1,593 136,378
2019/03/22 1,632 1,634 1,627 1,634 18,201
2019/03/20 1,624 1,631 1,624 1,630 44,527
2019/03/19 1,629 1,629 1,618 1,627 32,243
2019/03/18 1,627 1,631 1,622 1,630 7,492
2019/03/15 1,613 1,625 1,612 1,620 11,179
2019/03/14 1,622 1,624 1,606 1,607 64,023
2019/03/13 1,616 1,622 1,602 1,608 11,432
2019/03/12 1,614 1,629 1,612 1,623 23,806
2019/03/11 1,590 1,601 1,588 1,599 68,149
2019/03/08 1,604 1,610 1,586 1,588 137,829
2019/03/07 1,622 1,623 1,613 1,619 40,233
2019/03/06 1,635 1,635 1,629 1,633 79,364
2019/03/05 1,636 1,638 1,629 1,634 102,138
2019/03/04 1,648 1,648 1,639 1,646 18,604
2019/03/01 1,630 1,637 1,628 1,633 52,407
2019/02/28 1,635 1,635 1,624 1,625 109,612
2019/02/27 1,635 1,641 1,635 1,640 99,319
2019/02/26 1,637 1,641 1,630 1,635 70,794
2019/02/25 1,635 1,639 1,632 1,639 56,580
2019/02/22 1,621 1,626 1,619 1,625 6,374
2019/02/21 1,630 1,635 1,620 1,630 34,782
2019/02/20 1,624 1,634 1,623 1,629 109,515
2019/02/19 1,614 1,623 1,614 1,622 70,156
2019/02/18 1,619 1,621 1,613 1,618 79,055
2019/02/15 1,594 1,597 1,584 1,595 49,605
2019/02/14 1,605 1,612 1,603 1,605 12,388
2019/02/13 1,599 1,608 1,594 1,605 40,271
2019/02/12 1,565 1,593 1,563 1,587 27,250
2019/02/08 1,567 1,570 1,552 1,555 25,952
2019/02/07 1,595 1,595 1,579 1,585 10,898
2019/02/06 1,605 1,607 1,598 1,598 14,372
2019/02/05 1,614 1,617 1,606 1,609 22,803
2019/02/04 1,594 1,610 1,594 1,607 14,502
2019/02/01 1,592 1,604 1,589 1,591 16,534
2019/01/31 1,599 1,601 1,588 1,592 37,606
2019/01/30 1,583 1,587 1,575 1,576 59,958
2019/01/29 1,573 1,587 1,568 1,585 665,078
2019/01/28 1,590 1,590 1,581 1,581 58,245
2019/01/25 1,579 1,597 1,579 1,592 131,598
2019/01/24 1,564 1,579 1,562 1,578 11,825
2019/01/23 1,571 1,581 1,569 1,573 19,310
2019/01/22 1,594 1,599 1,578 1,582 9,546
2019/01/21 1,601 1,601 1,589 1,594 29,804
2019/01/18 1,571 1,589 1,571 1,584 32,155
2019/01/17 1,573 1,575 1,563 1,569 13,784
2019/01/16 1,566 1,567 1,555 1,561 7,942
2019/01/15 1,545 1,571 1,545 1,568 66,114
2019/01/11 1,555 1,561 1,551 1,555 176,195
2019/01/10 1,546 1,553 1,540 1,546 106,416
2019/01/09 1,558 1,564 1,556 1,560 17,358
2019/01/08 1,547 1,555 1,540 1,544 133,368
2019/01/07 1,543 1,546 1,534 1,537 374,719
2019/01/04 1,481 1,495 1,471 1,495 149,894

このページの先頭へ