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 |
---|---|---|---|---|---|
2020/12/30 | 1,854 | 1,860 | 1,844 | 1,852 | 157,567 |
2020/12/29 | 1,837 | 1,865 | 1,837 | 1,864 | 90,865 |
2020/12/28 | 1,826 | 1,830 | 1,821 | 1,830 | 221,604 |
2020/12/25 | 1,819 | 1,823 | 1,817 | 1,820 | 24,845 |
2020/12/24 | 1,816 | 1,826 | 1,813 | 1,815 | 105,349 |
2020/12/23 | 1,812 | 1,812 | 1,799 | 1,808 | 165,382 |
2020/12/22 | 1,818 | 1,819 | 1,797 | 1,802 | 51,914 |
2020/12/21 | 1,841 | 1,848 | 1,821 | 1,832 | 141,801 |
2020/12/18 | 1,835 | 1,840 | 1,830 | 1,839 | 36,542 |
2020/12/17 | 1,831 | 1,837 | 1,823 | 1,836 | 27,867 |
2020/12/16 | 1,835 | 1,840 | 1,827 | 1,828 | 126,838 |
2020/12/15 | 1,830 | 1,833 | 1,821 | 1,824 | 141,597 |
2020/12/14 | 1,830 | 1,849 | 1,830 | 1,834 | 217,988 |
2020/12/11 | 1,823 | 1,828 | 1,814 | 1,823 | 624,510 |
2020/12/10 | 1,817 | 1,823 | 1,814 | 1,818 | 38,640 |
2020/12/09 | 1,802 | 1,823 | 1,802 | 1,823 | 520,782 |
2020/12/08 | 1,796 | 1,805 | 1,793 | 1,799 | 257,354 |
2020/12/07 | 1,829 | 1,829 | 1,801 | 1,801 | 131,137 |
2020/12/04 | 1,813 | 1,820 | 1,811 | 1,818 | 18,564 |
2020/12/03 | 1,818 | 1,826 | 1,811 | 1,819 | 81,068 |
2020/12/02 | 1,822 | 1,823 | 1,811 | 1,813 | 31,894 |
2020/12/01 | 1,804 | 1,815 | 1,803 | 1,812 | 179,564 |
2020/11/30 | 1,832 | 1,834 | 1,793 | 1,793 | 433,448 |
2020/11/27 | 1,826 | 1,836 | 1,818 | 1,831 | 268,911 |
2020/11/26 | 1,804 | 1,822 | 1,801 | 1,821 | 24,607 |
2020/11/25 | 1,825 | 1,833 | 1,807 | 1,809 | 29,679 |
2020/11/24 | 1,803 | 1,813 | 1,801 | 1,805 | 46,300 |
2020/11/20 | 1,761 | 1,768 | 1,758 | 1,767 | 54,445 |
2020/11/19 | 1,757 | 1,768 | 1,751 | 1,767 | 20,408 |
2020/11/18 | 1,768 | 1,769 | 1,757 | 1,760 | 45,644 |
2020/11/17 | 1,784 | 1,785 | 1,765 | 1,777 | 275,651 |
2020/11/16 | 1,763 | 1,779 | 1,759 | 1,774 | 290,491 |
2020/11/13 | 1,756 | 1,759 | 1,733 | 1,745 | 95,593 |
2020/11/12 | 1,770 | 1,777 | 1,755 | 1,769 | 192,837 |
2020/11/11 | 1,764 | 1,772 | 1,759 | 1,769 | 283,049 |
2020/11/10 | 1,757 | 1,763 | 1,735 | 1,743 | 280,158 |
2020/11/09 | 1,714 | 1,728 | 1,710 | 1,724 | 255,811 |
2020/11/06 | 1,692 | 1,703 | 1,687 | 1,697 | 209,977 |
2020/11/05 | 1,674 | 1,694 | 1,669 | 1,688 | 96,486 |
2020/11/04 | 1,668 | 1,676 | 1,656 | 1,669 | 680,864 |
2020/11/02 | 1,631 | 1,656 | 1,631 | 1,645 | 64,494 |
2020/10/30 | 1,642 | 1,642 | 1,614 | 1,619 | 73,852 |
2020/10/29 | 1,635 | 1,654 | 1,634 | 1,650 | 15,614 |
2020/10/28 | 1,645 | 1,654 | 1,640 | 1,650 | 75,289 |
2020/10/27 | 1,648 | 1,656 | 1,634 | 1,655 | 26,736 |
2020/10/26 | 1,663 | 1,667 | 1,655 | 1,657 | 6,231 |
2020/10/23 | 1,662 | 1,666 | 1,653 | 1,664 | 75,110 |
2020/10/22 | 1,665 | 1,667 | 1,656 | 1,659 | 33,885 |
2020/10/21 | 1,672 | 1,684 | 1,672 | 1,678 | 14,543 |
2020/10/20 | 1,672 | 1,675 | 1,661 | 1,665 | 61,298 |
2020/10/19 | 1,665 | 1,680 | 1,665 | 1,677 | 57,485 |
2020/10/16 | 1,667 | 1,667 | 1,654 | 1,657 | 21,958 |
2020/10/15 | 1,678 | 1,681 | 1,667 | 1,670 | 94,923 |
2020/10/14 | 1,682 | 1,685 | 1,677 | 1,681 | 13,148 |
2020/10/13 | 1,690 | 1,690 | 1,678 | 1,687 | 99,911 |
2020/10/12 | 1,686 | 1,686 | 1,677 | 1,681 | 7,577 |
2020/10/09 | 1,699 | 1,699 | 1,682 | 1,684 | 39,956 |
2020/10/08 | 1,691 | 1,701 | 1,686 | 1,695 | 84,958 |
2020/10/07 | 1,677 | 1,688 | 1,674 | 1,687 | 22,059 |
2020/10/06 | 1,684 | 1,687 | 1,677 | 1,685 | 16,657 |
2020/10/05 | 1,668 | 1,682 | 1,668 | 1,674 | 61,907 |
2020/10/02 | 1,675 | 1,678 | 1,641 | 1,648 | 776,402 |
2020/09/30 | 1,693 | 1,696 | 1,660 | 1,660 | 244,130 |
2020/09/29 | 1,691 | 1,709 | 1,685 | 1,699 | 467,710 |
2020/09/28 | 1,672 | 1,687 | 1,666 | 1,687 | 79,477 |
2020/09/25 | 1,661 | 1,663 | 1,654 | 1,659 | 3,440 |
2020/09/24 | 1,660 | 1,661 | 1,650 | 1,651 | 59,119 |
2020/09/23 | 1,666 | 1,672 | 1,657 | 1,668 | 43,860 |
2020/09/18 | 1,667 | 1,673 | 1,665 | 1,673 | 392,522 |
2020/09/17 | 1,667 | 1,671 | 1,660 | 1,663 | 30,124 |
2020/09/16 | 1,666 | 1,674 | 1,663 | 1,672 | 65,134 |
2020/09/15 | 1,670 | 1,671 | 1,660 | 1,667 | 58,321 |
2020/09/14 | 1,671 | 1,679 | 1,669 | 1,677 | 702,910 |
2020/09/11 | 1,649 | 1,662 | 1,646 | 1,660 | 876,333 |
2020/09/10 | 1,642 | 1,651 | 1,639 | 1,649 | 49,860 |
2020/09/09 | 1,623 | 1,633 | 1,618 | 1,632 | 396,062 |
2020/09/08 | 1,641 | 1,646 | 1,635 | 1,645 | 28,718 |
2020/09/07 | 1,635 | 1,645 | 1,633 | 1,634 | 55,523 |
2020/09/04 | 1,632 | 1,645 | 1,632 | 1,640 | 50,839 |
2020/09/03 | 1,666 | 1,667 | 1,653 | 1,654 | 49,181 |
2020/09/02 | 1,646 | 1,649 | 1,641 | 1,649 | 49,503 |
2020/09/01 | 1,639 | 1,643 | 1,632 | 1,641 | 30,380 |
2020/08/31 | 1,648 | 1,661 | 1,639 | 1,642 | 69,396 |
2020/08/28 | 1,646 | 1,662 | 1,615 | 1,628 | 657,487 |
2020/08/27 | 1,648 | 1,650 | 1,639 | 1,640 | 39,257 |
2020/08/26 | 1,644 | 1,649 | 1,642 | 1,648 | 19,845 |
2020/08/25 | 1,651 | 1,659 | 1,649 | 1,651 | 265,568 |
2020/08/24 | 1,627 | 1,632 | 1,624 | 1,631 | 461,639 |
2020/08/21 | 1,633 | 1,641 | 1,627 | 1,629 | 324,176 |
2020/08/20 | 1,631 | 1,636 | 1,622 | 1,622 | 531,831 |
2020/08/19 | 1,631 | 1,642 | 1,629 | 1,638 | 6,242 |
2020/08/18 | 1,633 | 1,637 | 1,625 | 1,636 | 10,276 |
2020/08/17 | 1,645 | 1,649 | 1,634 | 1,634 | 987,604 |
2020/08/14 | 1,654 | 1,654 | 1,645 | 1,648 | 326,963 |
2020/08/13 | 1,645 | 1,658 | 1,638 | 1,658 | 622,502 |
2020/08/12 | 1,616 | 1,634 | 1,612 | 1,629 | 168,157 |
2020/08/11 | 1,585 | 1,611 | 1,585 | 1,609 | 44,415 |
2020/08/07 | 1,574 | 1,584 | 1,564 | 1,584 | 45,519 |
2020/08/06 | 1,574 | 1,583 | 1,569 | 1,573 | 93,728 |
2020/08/05 | 1,589 | 1,598 | 1,579 | 1,593 | 340,060 |
2020/08/04 | 1,579 | 1,595 | 1,579 | 1,594 | 83,316 |
2020/08/03 | 1,559 | 1,637 | 1,546 | 1,561 | 170,529 |
2020/07/31 | 1,576 | 1,576 | 1,539 | 1,544 | 183,362 |
2020/07/30 | 1,597 | 1,597 | 1,577 | 1,590 | 74,364 |
2020/07/29 | 1,602 | 1,602 | 1,587 | 1,596 | 146,989 |
2020/07/28 | 1,619 | 1,624 | 1,608 | 1,609 | 161,005 |
2020/07/27 | 1,597 | 1,617 | 1,591 | 1,617 | 538,853 |
2020/07/22 | 1,620 | 1,624 | 1,612 | 1,614 | 329,046 |
2020/07/21 | 1,621 | 1,625 | 1,617 | 1,624 | 26,968 |
2020/07/20 | 1,620 | 1,620 | 1,606 | 1,617 | 38,732 |
2020/07/17 | 1,623 | 1,623 | 1,610 | 1,614 | 10,215 |
2020/07/16 | 1,632 | 1,632 | 1,617 | 1,620 | 10,608 |
2020/07/15 | 1,618 | 1,631 | 1,618 | 1,629 | 382,340 |
2020/07/14 | 1,605 | 1,611 | 1,598 | 1,604 | 76,933 |
2020/07/13 | 1,602 | 1,614 | 1,595 | 1,613 | 44,285 |
2020/07/10 | 1,597 | 1,597 | 1,576 | 1,576 | 52,349 |
2020/07/09 | 1,597 | 1,609 | 1,590 | 1,598 | 80,258 |
2020/07/08 | 1,607 | 1,620 | 1,596 | 1,596 | 38,115 |
2020/07/07 | 1,617 | 1,618 | 1,606 | 1,612 | 10,308 |
2020/07/06 | 1,594 | 1,618 | 1,594 | 1,618 | 128,823 |
2020/07/03 | 1,589 | 1,593 | 1,579 | 1,590 | 66,427 |
2020/07/02 | 1,584 | 1,591 | 1,575 | 1,579 | 34,782 |
2020/07/01 | 1,602 | 1,602 | 1,573 | 1,577 | 64,762 |
2020/06/30 | 1,614 | 1,614 | 1,595 | 1,596 | 115,930 |
2020/06/29 | 1,599 | 1,602 | 1,588 | 1,588 | 110,024 |
2020/06/26 | 1,611 | 1,621 | 1,608 | 1,616 | 129,146 |
2020/06/25 | 1,605 | 1,610 | 1,594 | 1,600 | 27,322 |
2020/06/24 | 1,622 | 1,625 | 1,615 | 1,619 | 128,937 |
2020/06/23 | 1,627 | 1,635 | 1,606 | 1,626 | 165,382 |
2020/06/22 | 1,616 | 1,625 | 1,611 | 1,616 | 72,371 |
2020/06/19 | 1,630 | 1,630 | 1,613 | 1,621 | 31,826 |
2020/06/18 | 1,620 | 1,624 | 1,604 | 1,623 | 180,071 |
2020/06/17 | 1,632 | 1,632 | 1,618 | 1,626 | 31,842 |
2020/06/16 | 1,605 | 1,636 | 1,600 | 1,635 | 162,346 |
2020/06/15 | 1,599 | 1,611 | 1,567 | 1,568 | 93,400 |
2020/06/12 | 1,592 | 1,613 | 1,579 | 1,609 | 756,654 |
2020/06/11 | 1,645 | 1,654 | 1,626 | 1,626 | 133,601 |
2020/06/10 | 1,657 | 1,669 | 1,656 | 1,664 | 268,434 |
2020/06/09 | 1,671 | 1,673 | 1,657 | 1,669 | 379,278 |
2020/06/08 | 1,669 | 1,669 | 1,658 | 1,669 | 198,250 |
2020/06/05 | 1,640 | 1,652 | 1,634 | 1,652 | 137,412 |
2020/06/04 | 1,654 | 1,656 | 1,629 | 1,644 | 289,542 |
2020/06/03 | 1,649 | 1,651 | 1,626 | 1,638 | 233,335 |
2020/06/02 | 1,612 | 1,632 | 1,611 | 1,628 | 189,417 |
2020/06/01 | 1,603 | 1,611 | 1,599 | 1,604 | 109,200 |
2020/05/29 | 1,608 | 1,615 | 1,597 | 1,597 | 194,630 |
2020/05/28 | 1,601 | 1,619 | 1,593 | 1,617 | 194,800 |
2020/05/27 | 1,573 | 1,588 | 1,565 | 1,586 | 181,191 |
2020/05/26 | 1,552 | 1,574 | 1,550 | 1,570 | 870,794 |
2020/05/25 | 1,533 | 1,539 | 1,528 | 1,539 | 19,459 |
2020/05/22 | 1,531 | 1,531 | 1,509 | 1,514 | 211,810 |
2020/05/21 | 1,537 | 1,537 | 1,524 | 1,528 | 25,750 |
2020/05/20 | 1,520 | 1,534 | 1,519 | 1,531 | 27,384 |
2020/05/19 | 1,528 | 1,528 | 1,517 | 1,521 | 74,327 |
2020/05/18 | 1,494 | 1,498 | 1,486 | 1,493 | 17,528 |
2020/05/15 | 1,496 | 1,497 | 1,475 | 1,487 | 304,892 |
2020/05/14 | 1,503 | 1,503 | 1,481 | 1,481 | 19,088 |
2020/05/13 | 1,497 | 1,514 | 1,495 | 1,510 | 42,427 |
2020/05/12 | 1,518 | 1,519 | 1,511 | 1,511 | 77,100 |
2020/05/11 | 1,508 | 1,522 | 1,505 | 1,515 | 51,558 |
2020/05/08 | 1,477 | 1,497 | 1,475 | 1,493 | 1,967,911 |
2020/05/07 | 1,452 | 1,461 | 1,451 | 1,460 | 29,839 |
2020/05/01 | 1,489 | 1,489 | 1,459 | 1,468 | 229,029 |
2020/04/30 | 1,512 | 1,517 | 1,496 | 1,496 | 232,837 |
2020/04/28 | 1,481 | 1,485 | 1,473 | 1,482 | 747,247 |
2020/04/27 | 1,464 | 1,484 | 1,463 | 1,482 | 18,925 |
2020/04/24 | 1,455 | 1,458 | 1,445 | 1,455 | 1,275,808 |
2020/04/23 | 1,448 | 1,459 | 1,445 | 1,458 | 17,266 |
2020/04/22 | 1,439 | 1,446 | 1,426 | 1,438 | 60,499 |
2020/04/21 | 1,454 | 1,463 | 1,445 | 1,451 | 39,223 |
2020/04/20 | 1,465 | 1,475 | 1,465 | 1,467 | 22,540 |
2020/04/17 | 1,477 | 1,491 | 1,466 | 1,477 | 79,739 |
2020/04/16 | 1,451 | 1,462 | 1,442 | 1,462 | 23,472 |
2020/04/15 | 1,465 | 1,475 | 1,458 | 1,470 | 25,138 |
2020/04/14 | 1,446 | 1,471 | 1,440 | 1,470 | 18,499 |
2020/04/13 | 1,452 | 1,459 | 1,438 | 1,440 | 19,726 |
2020/04/10 | 1,458 | 1,466 | 1,433 | 1,466 | 43,471 |
2020/04/09 | 1,459 | 1,459 | 1,434 | 1,450 | 21,296 |
2020/04/08 | 1,444 | 1,467 | 1,428 | 1,458 | 63,673 |
2020/04/07 | 1,443 | 1,451 | 1,409 | 1,440 | 73,571 |
2020/04/06 | 1,361 | 1,417 | 1,359 | 1,415 | 106,818 |
2020/04/03 | 1,365 | 1,381 | 1,347 | 1,359 | 266,613 |
2020/04/02 | 1,370 | 1,381 | 1,359 | 1,362 | 86,443 |
2020/04/01 | 1,421 | 1,432 | 1,372 | 1,382 | 63,580 |
2020/03/31 | 1,471 | 1,475 | 1,432 | 1,436 | 137,525 |
2020/03/30 | 1,444 | 1,475 | 1,426 | 1,475 | 95,965 |
2020/03/27 | 1,467 | 1,472 | 1,435 | 1,472 | 138,058 |
2020/03/26 | 1,417 | 1,430 | 1,397 | 1,423 | 276,824 |
2020/03/25 | 1,408 | 1,446 | 1,400 | 1,444 | 139,901 |
2020/03/24 | 1,339 | 1,354 | 1,325 | 1,354 | 308,314 |
2020/03/23 | 1,295 | 1,316 | 1,278 | 1,309 | 432,299 |
2020/03/19 | 1,318 | 1,330 | 1,289 | 1,303 | 261,209 |
2020/03/18 | 1,293 | 1,330 | 1,284 | 1,293 | 231,747 |
2020/03/17 | 1,229 | 1,298 | 1,215 | 1,287 | 268,952 |
2020/03/16 | 1,280 | 1,302 | 1,244 | 1,244 | 517,943 |
2020/03/13 | 1,254 | 1,320 | 1,215 | 1,277 | 384,561 |
2020/03/12 | 1,371 | 1,379 | 1,329 | 1,344 | 967,709 |
2020/03/11 | 1,415 | 1,438 | 1,400 | 1,401 | 566,373 |
2020/03/10 | 1,383 | 1,432 | 1,348 | 1,422 | 1,084,711 |
2020/03/09 | 1,439 | 1,445 | 1,396 | 1,405 | 405,110 |
2020/03/06 | 1,508 | 1,511 | 1,482 | 1,490 | 105,097 |
2020/03/05 | 1,542 | 1,543 | 1,527 | 1,533 | 109,037 |
2020/03/04 | 1,507 | 1,532 | 1,502 | 1,520 | 330,563 |
2020/03/03 | 1,569 | 1,570 | 1,524 | 1,524 | 184,107 |
2020/03/02 | 1,504 | 1,561 | 1,501 | 1,546 | 475,340 |
2020/02/28 | 1,543 | 1,549 | 1,519 | 1,532 | 297,243 |
2020/02/27 | 1,613 | 1,613 | 1,579 | 1,587 | 217,939 |
2020/02/26 | 1,616 | 1,627 | 1,606 | 1,627 | 127,595 |
2020/02/25 | 1,614 | 1,650 | 1,612 | 1,638 | 122,635 |
2020/02/21 | 1,693 | 1,704 | 1,693 | 1,694 | 14,072 |
2020/02/20 | 1,705 | 1,712 | 1,692 | 1,695 | 5,388 |
2020/02/19 | 1,692 | 1,697 | 1,687 | 1,691 | 599,144 |
2020/02/18 | 1,699 | 1,700 | 1,682 | 1,685 | 17,885 |
2020/02/17 | 1,708 | 1,710 | 1,696 | 1,707 | 66,115 |
2020/02/14 | 1,725 | 1,725 | 1,718 | 1,721 | 55,474 |
2020/02/13 | 1,734 | 1,737 | 1,729 | 1,732 | 18,357 |
2020/02/12 | 1,742 | 1,745 | 1,731 | 1,739 | 35,450 |
2020/02/10 | 1,738 | 1,746 | 1,737 | 1,741 | 11,877 |
2020/02/07 | 1,763 | 1,763 | 1,750 | 1,750 | 13,093 |
2020/02/06 | 1,745 | 1,765 | 1,745 | 1,756 | 237,858 |
2020/02/05 | 1,742 | 1,745 | 1,734 | 1,741 | 52,811 |
2020/02/04 | 1,708 | 1,723 | 1,705 | 1,720 | 17,376 |
2020/02/03 | 1,690 | 1,714 | 1,690 | 1,708 | 267,418 |
2020/01/31 | 1,721 | 1,736 | 1,720 | 1,720 | 133,099 |
2020/01/30 | 1,731 | 1,735 | 1,704 | 1,711 | 121,485 |
2020/01/29 | 1,731 | 1,738 | 1,727 | 1,736 | 16,932 |
2020/01/28 | 1,726 | 1,733 | 1,721 | 1,731 | 86,751 |
2020/01/27 | 1,739 | 1,747 | 1,734 | 1,738 | 89,309 |
2020/01/24 | 1,771 | 1,772 | 1,764 | 1,767 | 36,621 |
2020/01/23 | 1,773 | 1,776 | 1,768 | 1,768 | 59,225 |
2020/01/22 | 1,772 | 1,784 | 1,770 | 1,782 | 25,876 |
2020/01/21 | 1,784 | 1,784 | 1,771 | 1,774 | 76,312 |
2020/01/20 | 1,779 | 1,785 | 1,779 | 1,782 | 26,164 |
2020/01/17 | 1,775 | 1,776 | 1,771 | 1,774 | 62,901 |
2020/01/16 | 1,773 | 1,773 | 1,764 | 1,767 | 36,101 |
2020/01/15 | 1,771 | 1,776 | 1,765 | 1,767 | 47,349 |
2020/01/14 | 1,780 | 1,780 | 1,772 | 1,777 | 57,137 |
2020/01/10 | 1,773 | 1,778 | 1,769 | 1,772 | 37,733 |
2020/01/09 | 1,761 | 1,770 | 1,760 | 1,767 | 119,455 |
2020/01/08 | 1,739 | 1,745 | 1,720 | 1,738 | 132,830 |
2020/01/07 | 1,743 | 1,764 | 1,743 | 1,762 | 22,454 |
2020/01/06 | 1,736 | 1,741 | 1,727 | 1,736 | 695,181 |