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
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

このページの先頭へ