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
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

このページの先頭へ