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 |
---|---|---|---|---|---|
2021/12/30 | 2,046 | 2,056 | 2,034 | 2,045 | 116,943 |
2021/12/29 | 2,057 | 2,064 | 2,046 | 2,054 | 46,178 |
2021/12/28 | 2,048 | 2,058 | 2,042 | 2,056 | 263,320 |
2021/12/27 | 2,039 | 2,041 | 2,028 | 2,032 | 64,953 |
2021/12/24 | 2,050 | 2,050 | 2,037 | 2,039 | 63,494 |
2021/12/23 | 2,035 | 2,041 | 2,030 | 2,040 | 66,107 |
2021/12/22 | 2,028 | 2,039 | 2,018 | 2,039 | 310,081 |
2021/12/21 | 2,019 | 2,030 | 2,009 | 2,021 | 115,726 |
2021/12/20 | 2,018 | 2,023 | 1,990 | 1,994 | 211,401 |
2021/12/17 | 2,057 | 2,063 | 2,031 | 2,037 | 87,578 |
2021/12/16 | 2,063 | 2,068 | 2,052 | 2,064 | 485,249 |
2021/12/15 | 2,023 | 2,042 | 2,023 | 2,034 | 64,367 |
2021/12/14 | 2,029 | 2,037 | 2,018 | 2,027 | 74,783 |
2021/12/13 | 2,046 | 2,047 | 2,029 | 2,029 | 56,519 |
2021/12/10 | 2,039 | 2,047 | 2,024 | 2,028 | 224,607 |
2021/12/09 | 2,055 | 2,058 | 2,042 | 2,042 | 107,496 |
2021/12/08 | 2,063 | 2,064 | 2,046 | 2,056 | 110,049 |
2021/12/07 | 2,015 | 2,048 | 2,004 | 2,044 | 118,493 |
2021/12/06 | 2,011 | 2,015 | 1,992 | 2,000 | 64,260 |
2021/12/03 | 1,985 | 2,011 | 1,976 | 2,011 | 97,880 |
2021/12/02 | 1,975 | 1,990 | 1,971 | 1,978 | 242,722 |
2021/12/01 | 1,977 | 1,997 | 1,964 | 1,989 | 555,947 |
2021/11/30 | 2,024 | 2,030 | 1,977 | 1,979 | 227,238 |
2021/11/29 | 2,038 | 2,038 | 1,995 | 1,997 | 277,049 |
2021/11/26 | 2,070 | 2,070 | 2,028 | 2,038 | 411,492 |
2021/11/25 | 2,081 | 2,086 | 2,077 | 2,078 | 73,240 |
2021/11/24 | 2,092 | 2,102 | 2,068 | 2,070 | 218,047 |
2021/11/22 | 2,090 | 2,099 | 2,083 | 2,096 | 180,779 |
2021/11/19 | 2,091 | 2,101 | 2,087 | 2,098 | 30,657 |
2021/11/18 | 2,088 | 2,098 | 2,077 | 2,087 | 112,598 |
2021/11/17 | 2,112 | 2,112 | 2,091 | 2,093 | 121,975 |
2021/11/16 | 2,107 | 2,117 | 2,100 | 2,105 | 129,964 |
2021/11/15 | 2,110 | 2,113 | 2,098 | 2,101 | 66,060 |
2021/11/12 | 2,077 | 2,100 | 2,077 | 2,093 | 200,517 |
2021/11/11 | 2,058 | 2,074 | 2,057 | 2,069 | 263,451 |
2021/11/10 | 2,071 | 2,075 | 2,059 | 2,059 | 70,525 |
2021/11/09 | 2,097 | 2,104 | 2,071 | 2,071 | 76,837 |
2021/11/08 | 2,104 | 2,104 | 2,087 | 2,089 | 39,225 |
2021/11/05 | 2,109 | 2,109 | 2,085 | 2,093 | 168,346 |
2021/11/04 | 2,103 | 2,109 | 2,097 | 2,108 | 278,909 |
2021/11/02 | 2,094 | 2,096 | 2,080 | 2,082 | 91,000 |
2021/11/01 | 2,089 | 2,099 | 2,081 | 2,099 | 205,233 |
2021/10/29 | 2,054 | 2,057 | 2,031 | 2,052 | 150,665 |
2021/10/28 | 2,054 | 2,059 | 2,037 | 2,048 | 63,090 |
2021/10/27 | 2,069 | 2,073 | 2,057 | 2,065 | 40,188 |
2021/10/26 | 2,066 | 2,077 | 2,061 | 2,070 | 45,083 |
2021/10/25 | 2,039 | 2,056 | 2,039 | 2,047 | 45,728 |
2021/10/22 | 2,042 | 2,065 | 2,041 | 2,050 | 183,889 |
2021/10/21 | 2,072 | 2,079 | 2,052 | 2,053 | 64,944 |
2021/10/20 | 2,091 | 2,095 | 2,079 | 2,080 | 158,065 |
2021/10/19 | 2,078 | 2,083 | 2,070 | 2,081 | 140,959 |
2021/10/18 | 2,080 | 2,082 | 2,066 | 2,072 | 100,752 |
2021/10/15 | 2,061 | 2,076 | 2,054 | 2,076 | 308,374 |
2021/10/14 | 2,026 | 2,040 | 2,023 | 2,040 | 74,339 |
2021/10/13 | 2,032 | 2,041 | 2,024 | 2,028 | 363,457 |
2021/10/12 | 2,047 | 2,048 | 2,031 | 2,037 | 717,723 |
2021/10/11 | 2,015 | 2,049 | 2,011 | 2,048 | 480,061 |
2021/10/08 | 2,020 | 2,031 | 2,014 | 2,015 | 307,748 |
2021/10/07 | 1,999 | 2,010 | 1,987 | 1,992 | 266,456 |
2021/10/06 | 2,018 | 2,030 | 1,977 | 1,992 | 237,876 |
2021/10/05 | 2,001 | 2,010 | 1,978 | 2,000 | 393,765 |
2021/10/04 | 2,061 | 2,061 | 2,018 | 2,025 | 278,687 |
2021/10/01 | 2,064 | 2,073 | 2,034 | 2,036 | 284,200 |
2021/09/30 | 2,092 | 2,096 | 2,076 | 2,082 | 241,784 |
2021/09/29 | 2,091 | 2,097 | 2,073 | 2,091 | 332,531 |
2021/09/28 | 2,121 | 2,124 | 2,100 | 2,116 | 141,463 |
2021/09/27 | 2,136 | 2,144 | 2,124 | 2,127 | 56,770 |
2021/09/24 | 2,126 | 2,131 | 2,116 | 2,127 | 57,874 |
2021/09/22 | 2,097 | 2,098 | 2,080 | 2,080 | 225,011 |
2021/09/21 | 2,099 | 2,112 | 2,085 | 2,103 | 205,278 |
2021/09/17 | 2,132 | 2,143 | 2,124 | 2,139 | 691,882 |
2021/09/16 | 2,139 | 2,142 | 2,118 | 2,126 | 71,706 |
2021/09/15 | 2,138 | 2,143 | 2,126 | 2,132 | 119,089 |
2021/09/14 | 2,143 | 2,159 | 2,142 | 2,155 | 141,812 |
2021/09/13 | 2,121 | 2,134 | 2,117 | 2,134 | 253,424 |
2021/09/10 | 2,104 | 2,127 | 2,104 | 2,126 | 208,279 |
2021/09/09 | 2,103 | 2,113 | 2,097 | 2,103 | 151,184 |
2021/09/08 | 2,097 | 2,118 | 2,097 | 2,116 | 148,595 |
2021/09/07 | 2,096 | 2,109 | 2,093 | 2,099 | 166,539 |
2021/09/06 | 2,075 | 2,080 | 2,071 | 2,077 | 97,986 |
2021/09/03 | 2,024 | 2,055 | 2,024 | 2,051 | 360,586 |
2021/09/02 | 2,018 | 2,024 | 2,010 | 2,018 | 189,397 |
2021/09/01 | 2,001 | 2,018 | 2,000 | 2,015 | 119,772 |
2021/08/31 | 1,979 | 2,004 | 1,972 | 1,994 | 730,698 |
2021/08/30 | 1,978 | 1,985 | 1,972 | 1,985 | 48,722 |
2021/08/27 | 1,963 | 1,965 | 1,954 | 1,962 | 88,439 |
2021/08/26 | 1,976 | 1,976 | 1,966 | 1,969 | 35,936 |
2021/08/25 | 1,975 | 1,984 | 1,968 | 1,972 | 79,478 |
2021/08/24 | 1,961 | 1,974 | 1,959 | 1,971 | 225,138 |
2021/08/23 | 1,936 | 1,954 | 1,934 | 1,952 | 74,525 |
2021/08/20 | 1,928 | 1,940 | 1,911 | 1,916 | 203,204 |
2021/08/19 | 1,948 | 1,951 | 1,931 | 1,933 | 277,381 |
2021/08/18 | 1,950 | 1,966 | 1,945 | 1,960 | 454,322 |
2021/08/17 | 1,969 | 1,971 | 1,949 | 1,949 | 184,458 |
2021/08/16 | 1,983 | 1,984 | 1,956 | 1,959 | 687,521 |
2021/08/13 | 1,995 | 1,996 | 1,989 | 1,991 | 45,181 |
2021/08/12 | 1,997 | 2,006 | 1,988 | 1,990 | 179,695 |
2021/08/11 | 1,982 | 1,992 | 1,981 | 1,989 | 104,331 |
2021/08/10 | 1,969 | 1,986 | 1,967 | 1,972 | 133,572 |
2021/08/06 | 1,959 | 1,968 | 1,957 | 1,961 | 496,806 |
2021/08/05 | 1,955 | 1,968 | 1,953 | 1,963 | 115,016 |
2021/08/04 | 1,987 | 1,987 | 1,975 | 1,976 | 144,927 |
2021/08/03 | 1,986 | 1,993 | 1,978 | 1,986 | 65,982 |
2021/08/02 | 1,994 | 1,999 | 1,974 | 1,994 | 167,261 |
2021/07/30 | 1,975 | 1,989 | 1,955 | 1,989 | 354,312 |
2021/07/29 | 1,985 | 1,989 | 1,976 | 1,981 | 90,697 |
2021/07/28 | 1,979 | 1,988 | 1,969 | 1,977 | 296,156 |
2021/07/27 | 1,991 | 1,998 | 1,987 | 1,993 | 228,026 |
2021/07/26 | 1,998 | 1,999 | 1,977 | 1,983 | 291,818 |
2021/07/21 | 1,972 | 1,981 | 1,954 | 1,958 | 60,700 |
2021/07/20 | 1,942 | 1,954 | 1,938 | 1,943 | 248,787 |
2021/07/19 | 1,969 | 1,973 | 1,955 | 1,964 | 292,383 |
2021/07/16 | 1,987 | 2,000 | 1,981 | 1,990 | 91,879 |
2021/07/15 | 2,018 | 2,018 | 1,993 | 1,994 | 67,119 |
2021/07/14 | 2,013 | 2,028 | 2,010 | 2,019 | 135,967 |
2021/03/22 | 2,037 | 2,038 | 2,018 | 2,029 | 380,288 |
2021/03/19 | 2,028 | 2,051 | 2,028 | 2,048 | 178,064 |
2021/03/18 | 2,034 | 2,050 | 2,028 | 2,044 | 50,705 |
2021/03/17 | 2,010 | 2,021 | 2,007 | 2,018 | 57,279 |
2021/03/16 | 2,003 | 2,017 | 2,003 | 2,015 | 129,621 |
2021/03/15 | 1,994 | 2,005 | 1,990 | 2,005 | 32,414 |
2021/03/12 | 1,962 | 1,986 | 1,957 | 1,983 | 55,555 |
2021/03/11 | 1,957 | 1,964 | 1,953 | 1,960 | 15,213 |
2021/03/10 | 1,957 | 1,959 | 1,949 | 1,956 | 15,804 |
2021/03/09 | 1,942 | 1,954 | 1,929 | 1,949 | 48,681 |
2021/03/08 | 1,956 | 1,956 | 1,921 | 1,926 | 91,171 |
2021/03/05 | 1,914 | 1,931 | 1,895 | 1,929 | 94,923 |
2021/03/04 | 1,924 | 1,930 | 1,900 | 1,919 | 74,749 |
2021/03/03 | 1,937 | 1,940 | 1,925 | 1,937 | 31,775 |
2021/03/02 | 1,953 | 1,953 | 1,918 | 1,931 | 43,645 |
2021/03/01 | 1,927 | 1,939 | 1,924 | 1,936 | 225,924 |
2021/02/26 | 1,935 | 1,936 | 1,876 | 1,876 | 419,691 |
2021/02/25 | 1,965 | 1,968 | 1,958 | 1,962 | 30,152 |
2021/02/24 | 1,965 | 1,969 | 1,938 | 1,939 | 485,631 |
2021/02/22 | 1,985 | 1,989 | 1,971 | 1,974 | 17,473 |
2021/02/19 | 1,963 | 1,971 | 1,956 | 1,965 | 111,979 |
2021/02/18 | 2,000 | 2,003 | 1,973 | 1,979 | 30,005 |
2021/02/17 | 1,999 | 2,003 | 1,989 | 1,995 | 112,605 |
2021/02/16 | 1,995 | 2,011 | 1,992 | 1,999 | 130,176 |
2021/02/15 | 1,982 | 1,993 | 1,978 | 1,990 | 95,871 |
2021/02/12 | 1,973 | 1,975 | 1,962 | 1,966 | 349,094 |
2021/02/10 | 1,958 | 1,971 | 1,955 | 1,964 | 52,303 |
2021/02/09 | 1,963 | 1,965 | 1,950 | 1,958 | 261,411 |
2021/02/08 | 1,933 | 1,959 | 1,933 | 1,958 | 76,743 |
2021/02/05 | 1,927 | 1,940 | 1,922 | 1,938 | 171,084 |
2021/02/04 | 1,918 | 1,925 | 1,908 | 1,912 | 38,372 |
2021/02/03 | 1,904 | 1,917 | 1,904 | 1,917 | 43,314 |
2021/02/02 | 1,885 | 1,894 | 1,877 | 1,891 | 38,335 |
2021/02/01 | 1,850 | 1,878 | 1,848 | 1,875 | 379,209 |
2021/01/29 | 1,892 | 1,892 | 1,848 | 1,848 | 444,045 |
2021/01/28 | 1,867 | 1,893 | 1,863 | 1,883 | 178,214 |
2021/01/27 | 1,907 | 1,910 | 1,898 | 1,907 | 72,497 |
2021/01/26 | 1,900 | 1,905 | 1,893 | 1,896 | 57,454 |
2021/01/25 | 1,909 | 1,910 | 1,901 | 1,909 | 18,005 |
2021/01/22 | 1,893 | 1,906 | 1,893 | 1,902 | 108,144 |
2021/01/21 | 1,906 | 1,918 | 1,903 | 1,906 | 27,287 |
2021/01/20 | 1,906 | 1,906 | 1,887 | 1,895 | 202,284 |
2021/01/19 | 1,898 | 1,908 | 1,895 | 1,903 | 94,078 |
2021/01/18 | 1,891 | 1,899 | 1,886 | 1,892 | 26,570 |
2021/01/15 | 1,924 | 1,924 | 1,902 | 1,903 | 172,725 |
2021/01/14 | 1,907 | 1,933 | 1,905 | 1,917 | 119,053 |
2021/01/13 | 1,899 | 1,914 | 1,898 | 1,911 | 179,761 |
2021/01/12 | 1,899 | 1,907 | 1,888 | 1,905 | 128,013 |
2021/01/08 | 1,880 | 1,902 | 1,875 | 1,900 | 98,582 |
2021/01/07 | 1,867 | 1,883 | 1,867 | 1,871 | 853,704 |
2021/01/06 | 1,837 | 1,848 | 1,835 | 1,842 | 24,676 |
2021/01/05 | 1,835 | 1,842 | 1,830 | 1,836 | 30,376 |
2021/01/04 | 1,857 | 1,857 | 1,820 | 1,840 | 219,652 |