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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,960 | 1,966 | 1,949 | 1,950 | 174,673 |
| 2022/12/29 | 1,950 | 1,954 | 1,937 | 1,954 | 306,339 |
| 2022/12/28 | 1,962 | 1,966 | 1,954 | 1,965 | 47,069 |
| 2022/12/27 | 1,972 | 1,975 | 1,965 | 1,968 | 64,307 |
| 2022/12/26 | 1,956 | 1,965 | 1,952 | 1,958 | 95,229 |
| 2022/12/23 | 1,950 | 1,956 | 1,942 | 1,954 | 62,330 |
| 2022/12/22 | 1,960 | 1,965 | 1,951 | 1,965 | 134,641 |
| 2022/12/21 | 1,958 | 1,966 | 1,945 | 1,946 | 205,810 |
| 2022/12/20 | 1,994 | 2,001 | 1,949 | 1,959 | 344,946 |
| 2022/12/19 | 1,992 | 2,002 | 1,991 | 1,992 | 92,941 |
| 2022/12/16 | 2,010 | 2,016 | 2,004 | 2,007 | 455,035 |
| 2022/12/15 | 2,025 | 2,037 | 2,024 | 2,031 | 188,155 |
| 2022/12/14 | 2,028 | 2,036 | 2,024 | 2,035 | 108,803 |
| 2022/12/13 | 2,031 | 2,035 | 2,021 | 2,025 | 37,718 |
| 2022/12/12 | 2,007 | 2,018 | 2,007 | 2,013 | 334,282 |
| 2022/12/09 | 2,001 | 2,023 | 2,001 | 2,019 | 162,943 |
| 2022/12/08 | 2,000 | 2,001 | 1,984 | 1,998 | 172,952 |
| 2022/12/07 | 1,995 | 2,011 | 1,993 | 2,006 | 242,452 |
| 2022/12/06 | 1,997 | 2,010 | 1,996 | 2,007 | 145,316 |
| 2022/12/05 | 2,008 | 2,009 | 1,997 | 2,002 | 229,524 |
| 2022/12/02 | 2,027 | 2,027 | 2,001 | 2,008 | 212,020 |
| 2022/12/01 | 2,060 | 2,061 | 2,044 | 2,046 | 1,285,483 |
| 2022/11/30 | 2,040 | 2,045 | 2,033 | 2,041 | 221,790 |
| 2022/11/29 | 2,052 | 2,054 | 2,043 | 2,051 | 103,832 |
| 2022/11/28 | 2,076 | 2,078 | 2,056 | 2,062 | 203,196 |
| 2022/11/25 | 2,078 | 2,080 | 2,072 | 2,078 | 176,140 |
| 2022/11/24 | 2,074 | 2,083 | 2,073 | 2,074 | 138,251 |
| 2022/11/22 | 2,039 | 2,057 | 2,039 | 2,051 | 154,205 |
| 2022/11/21 | 2,029 | 2,033 | 2,022 | 2,030 | 11,496 |
| 2022/11/18 | 2,030 | 2,033 | 2,023 | 2,025 | 161,088 |
| 2022/11/17 | 2,019 | 2,030 | 2,019 | 2,021 | 641,582 |
| 2022/11/16 | 2,022 | 2,024 | 2,005 | 2,021 | 31,875 |
| 2022/11/15 | 2,013 | 2,024 | 2,012 | 2,021 | 118,841 |
| 2022/11/14 | 2,027 | 2,029 | 2,012 | 2,012 | 283,805 |
| 2022/11/11 | 2,038 | 2,038 | 2,026 | 2,036 | 209,031 |
| 2022/11/10 | 1,989 | 1,995 | 1,985 | 1,992 | 38,960 |
| 2022/11/09 | 2,016 | 2,016 | 2,002 | 2,004 | 39,567 |
| 2022/11/08 | 2,003 | 2,018 | 2,000 | 2,015 | 56,574 |
| 2022/11/07 | 1,984 | 1,994 | 1,982 | 1,990 | 45,648 |
| 2022/11/04 | 1,976 | 1,981 | 1,962 | 1,970 | 51,663 |
| 2022/11/02 | 1,994 | 2,000 | 1,992 | 1,995 | 861,772 |
| 2022/11/01 | 1,989 | 1,995 | 1,985 | 1,995 | 210,368 |
| 2022/10/31 | 1,977 | 1,985 | 1,973 | 1,985 | 1,401,346 |
| 2022/10/28 | 1,943 | 1,963 | 1,943 | 1,952 | 34,732 |
| 2022/10/27 | 1,972 | 1,972 | 1,959 | 1,959 | 49,725 |
| 2022/10/26 | 1,972 | 1,982 | 1,971 | 1,974 | 49,859 |
| 2022/10/25 | 1,956 | 1,968 | 1,951 | 1,961 | 47,634 |
| 2022/10/24 | 1,954 | 1,960 | 1,940 | 1,942 | 46,884 |
| 2022/10/21 | 1,945 | 1,947 | 1,936 | 1,938 | 147,936 |
| 2022/10/20 | 1,942 | 1,953 | 1,941 | 1,949 | 77,049 |
| 2022/10/19 | 1,956 | 1,966 | 1,956 | 1,959 | 63,943 |
| 2022/10/18 | 1,960 | 1,962 | 1,944 | 1,955 | 166,046 |
| 2022/10/17 | 1,936 | 1,939 | 1,929 | 1,936 | 53,007 |
| 2022/10/14 | 1,940 | 1,961 | 1,937 | 1,952 | 177,832 |
| 2022/10/13 | 1,922 | 1,922 | 1,908 | 1,909 | 82,713 |
| 2022/10/12 | 1,924 | 1,930 | 1,919 | 1,924 | 321,594 |
| 2022/10/11 | 1,939 | 1,943 | 1,921 | 1,924 | 296,387 |
| 2022/10/07 | 1,950 | 1,969 | 1,949 | 1,963 | 90,214 |
| 2022/10/06 | 1,969 | 1,987 | 1,969 | 1,976 | 145,705 |
| 2022/10/05 | 1,979 | 1,980 | 1,965 | 1,967 | 86,378 |
| 2022/10/04 | 1,936 | 1,964 | 1,933 | 1,964 | 256,823 |
| 2022/10/03 | 1,880 | 1,902 | 1,867 | 1,901 | 268,184 |
| 2022/09/30 | 1,915 | 1,916 | 1,884 | 1,889 | 191,095 |
| 2022/09/29 | 1,915 | 1,928 | 1,910 | 1,928 | 75,578 |
| 2022/09/28 | 1,897 | 1,901 | 1,870 | 1,889 | 349,242 |
| 2022/09/27 | 1,905 | 1,918 | 1,904 | 1,907 | 32,230 |
| 2022/09/26 | 1,922 | 1,922 | 1,897 | 1,900 | 499,623 |
| 2022/09/22 | 1,938 | 1,953 | 1,937 | 1,951 | 101,818 |
| 2022/09/21 | 1,968 | 1,970 | 1,955 | 1,957 | 201,692 |
| 2022/09/20 | 1,987 | 1,992 | 1,980 | 1,982 | 109,276 |
| 2022/09/16 | 1,973 | 1,979 | 1,969 | 1,972 | 235,486 |
| 2022/09/15 | 1,983 | 1,990 | 1,981 | 1,983 | 40,368 |
| 2022/09/14 | 1,979 | 1,992 | 1,974 | 1,983 | 359,898 |
| 2022/09/13 | 2,015 | 2,023 | 2,012 | 2,022 | 253,070 |
| 2022/09/12 | 2,016 | 2,021 | 2,009 | 2,016 | 161,559 |
| 2022/09/09 | 1,999 | 2,005 | 1,992 | 2,001 | 85,169 |
| 2022/09/08 | 1,970 | 1,993 | 1,967 | 1,993 | 145,394 |
| 2022/09/07 | 1,954 | 1,955 | 1,940 | 1,951 | 166,396 |
| 2022/09/06 | 1,964 | 1,973 | 1,956 | 1,961 | 39,957 |
| 2022/09/05 | 1,957 | 1,966 | 1,954 | 1,964 | 1,486,319 |
| 2022/09/02 | 1,972 | 1,973 | 1,954 | 1,964 | 242,670 |
| 2022/09/01 | 1,979 | 1,985 | 1,969 | 1,969 | 288,448 |
| 2022/08/31 | 1,984 | 1,997 | 1,984 | 1,995 | 95,335 |
| 2022/08/30 | 1,990 | 2,005 | 1,988 | 2,004 | 142,924 |
| 2022/08/29 | 1,971 | 1,982 | 1,969 | 1,978 | 1,486,848 |
| 2022/08/26 | 2,021 | 2,025 | 2,013 | 2,013 | 40,483 |
| 2022/08/25 | 2,006 | 2,015 | 2,003 | 2,010 | 141,388 |
| 2022/08/24 | 2,006 | 2,011 | 1,999 | 2,001 | 93,559 |
| 2022/08/23 | 2,013 | 2,015 | 2,003 | 2,005 | 422,028 |
| 2022/08/22 | 2,013 | 2,029 | 2,009 | 2,029 | 48,504 |
| 2022/08/19 | 2,036 | 2,039 | 2,026 | 2,029 | 88,877 |
| 2022/08/18 | 2,029 | 2,030 | 2,020 | 2,024 | 146,449 |
| 2022/08/17 | 2,025 | 2,042 | 2,023 | 2,041 | 203,698 |
| 2022/08/16 | 2,019 | 2,019 | 2,011 | 2,015 | 196,730 |
| 2022/08/15 | 2,011 | 2,022 | 2,011 | 2,019 | 52,129 |
| 2022/08/12 | 1,998 | 2,021 | 1,995 | 2,009 | 849,551 |
| 2022/08/10 | 1,971 | 1,972 | 1,959 | 1,967 | 54,573 |
| 2022/08/09 | 1,985 | 1,987 | 1,970 | 1,973 | 1,330,915 |
| 2022/08/08 | 1,976 | 1,987 | 1,975 | 1,985 | 102,158 |
| 2022/08/05 | 1,990 | 2,011 | 1,989 | 2,007 | 321,146 |
| 2022/08/04 | 1,999 | 2,000 | 1,991 | 1,991 | 212,920 |
| 2022/08/03 | 1,994 | 1,997 | 1,986 | 1,993 | 39,992 |
| 2022/08/02 | 2,009 | 2,012 | 1,985 | 1,986 | 118,873 |
| 2022/08/01 | 2,005 | 2,024 | 2,000 | 2,024 | 113,589 |
| 2022/07/29 | 2,016 | 2,016 | 1,998 | 2,003 | 170,268 |
| 2022/07/28 | 2,019 | 2,021 | 2,001 | 2,011 | 90,367 |
| 2022/07/27 | 2,002 | 2,013 | 1,998 | 2,009 | 164,159 |
| 2022/07/26 | 2,008 | 2,010 | 2,001 | 2,006 | 159,088 |
| 2022/07/25 | 2,004 | 2,016 | 2,003 | 2,003 | 53,793 |
| 2022/07/22 | 2,011 | 2,022 | 2,005 | 2,017 | 80,686 |
| 2022/07/21 | 2,000 | 2,013 | 1,998 | 2,013 | 140,299 |
| 2022/07/20 | 1,994 | 2,009 | 1,991 | 2,009 | 194,791 |
| 2022/07/19 | 1,968 | 1,968 | 1,952 | 1,964 | 43,972 |
| 2022/07/15 | 1,959 | 1,962 | 1,939 | 1,952 | 45,410 |
| 2022/07/14 | 1,941 | 1,957 | 1,935 | 1,955 | 65,568 |
| 2022/07/13 | 1,949 | 1,955 | 1,945 | 1,950 | 11,974 |
| 2022/07/12 | 1,966 | 1,967 | 1,940 | 1,942 | 133,599 |
| 2022/07/11 | 1,976 | 1,986 | 1,965 | 1,976 | 74,047 |
| 2022/07/08 | 1,947 | 1,969 | 1,944 | 1,950 | 198,840 |
| 2022/07/07 | 1,929 | 1,945 | 1,917 | 1,944 | 101,090 |
| 2022/07/06 | 1,922 | 1,926 | 1,910 | 1,914 | 137,657 |
| 2022/07/05 | 1,943 | 1,947 | 1,933 | 1,939 | 73,342 |
| 2022/07/04 | 1,921 | 1,931 | 1,916 | 1,930 | 199,883 |
| 2022/07/01 | 1,933 | 1,942 | 1,896 | 1,902 | 99,372 |
| 2022/06/30 | 1,949 | 1,952 | 1,927 | 1,930 | 161,201 |
| 2022/06/29 | 1,951 | 1,959 | 1,948 | 1,951 | 101,811 |
| 2022/06/28 | 1,943 | 1,963 | 1,943 | 1,963 | 1,515,505 |
| 2022/06/27 | 1,945 | 1,948 | 1,935 | 1,943 | 265,209 |
| 2022/06/24 | 1,909 | 1,925 | 1,904 | 1,925 | 155,047 |
| 2022/06/23 | 1,908 | 1,925 | 1,904 | 1,909 | 89,726 |
| 2022/06/22 | 1,930 | 1,930 | 1,909 | 1,910 | 20,788 |
| 2022/06/21 | 1,898 | 1,921 | 1,892 | 1,915 | 121,696 |
| 2022/06/20 | 1,903 | 1,904 | 1,864 | 1,874 | 428,593 |
| 2022/06/17 | 1,873 | 1,900 | 1,870 | 1,891 | 162,170 |
| 2022/06/16 | 1,940 | 1,953 | 1,923 | 1,927 | 129,150 |
| 2022/06/15 | 1,932 | 1,935 | 1,913 | 1,913 | 140,501 |
| 2022/06/14 | 1,928 | 1,940 | 1,924 | 1,937 | 331,662 |
| 2022/06/13 | 1,963 | 1,969 | 1,955 | 1,959 | 383,286 |
| 2022/06/10 | 2,009 | 2,016 | 2,000 | 2,003 | 184,552 |
| 2022/06/09 | 2,025 | 2,038 | 2,025 | 2,030 | 72,775 |
| 2022/06/08 | 2,018 | 2,031 | 2,016 | 2,031 | 212,620 |
| 2022/06/07 | 2,006 | 2,016 | 2,004 | 2,007 | 528,009 |
| 2022/06/06 | 1,975 | 2,001 | 1,975 | 1,999 | 206,423 |
| 2022/06/03 | 2,002 | 2,003 | 1,984 | 1,991 | 188,943 |
| 2022/06/02 | 1,990 | 1,993 | 1,977 | 1,985 | 68,030 |
| 2022/06/01 | 1,975 | 2,000 | 1,975 | 2,000 | 1,314,744 |
| 2022/05/31 | 1,976 | 1,986 | 1,968 | 1,970 | 152,982 |
| 2022/05/30 | 1,966 | 1,985 | 1,960 | 1,982 | 55,076 |
| 2022/05/27 | 1,959 | 1,959 | 1,942 | 1,946 | 54,468 |
| 2022/05/26 | 1,934 | 1,950 | 1,933 | 1,933 | 262,096 |
| 2022/05/25 | 1,934 | 1,941 | 1,925 | 1,934 | 96,199 |
| 2022/05/24 | 1,955 | 1,955 | 1,936 | 1,937 | 170,663 |
| 2022/05/23 | 1,953 | 1,956 | 1,944 | 1,951 | 218,738 |
| 2022/05/20 | 1,920 | 1,937 | 1,918 | 1,935 | 304,700 |
| 2022/05/19 | 1,895 | 1,920 | 1,895 | 1,918 | 427,371 |
| 2022/05/18 | 1,935 | 1,949 | 1,931 | 1,941 | 5,986,951 |
| 2022/05/17 | 1,921 | 1,930 | 1,917 | 1,923 | 168,027 |
| 2022/05/16 | 1,946 | 1,946 | 1,916 | 1,919 | 43,444 |
| 2022/05/13 | 1,897 | 1,926 | 1,894 | 1,920 | 65,858 |
| 2022/05/12 | 1,889 | 1,905 | 1,881 | 1,884 | 341,218 |
| 2022/05/11 | 1,907 | 1,967 | 1,901 | 1,967 | 339,259 |
| 2022/05/10 | 1,915 | 1,924 | 1,895 | 1,917 | 173,443 |
| 2022/05/09 | 1,954 | 1,960 | 1,934 | 1,934 | 24,371 |
| 2022/05/06 | 1,930 | 1,978 | 1,930 | 1,972 | 44,493 |
| 2022/05/02 | 1,955 | 1,976 | 1,944 | 1,952 | 74,119 |
| 2022/04/28 | 1,919 | 1,959 | 1,918 | 1,955 | 112,759 |
| 2022/04/27 | 1,904 | 1,917 | 1,896 | 1,917 | 215,546 |
| 2022/04/26 | 1,940 | 1,942 | 1,928 | 1,934 | 58,925 |
| 2022/04/25 | 1,926 | 1,939 | 1,922 | 1,934 | 207,482 |
| 2022/04/22 | 1,962 | 1,966 | 1,949 | 1,963 | 80,262 |
| 2022/04/21 | 1,972 | 1,989 | 1,972 | 1,987 | 79,249 |
| 2022/04/20 | 1,972 | 1,984 | 1,963 | 1,974 | 145,685 |
| 2022/04/19 | 1,952 | 1,956 | 1,940 | 1,950 | 99,856 |
| 2022/04/18 | 1,938 | 1,940 | 1,919 | 1,935 | 173,917 |
| 2022/04/15 | 1,946 | 1,959 | 1,937 | 1,955 | 83,908 |
| 2022/04/14 | 1,950 | 1,966 | 1,949 | 1,964 | 23,800 |
| 2022/04/13 | 1,927 | 1,948 | 1,924 | 1,946 | 265,865 |
| 2022/04/12 | 1,935 | 1,940 | 1,917 | 1,918 | 798,390 |
| 2022/04/11 | 1,949 | 1,954 | 1,937 | 1,946 | 50,386 |
| 2022/04/08 | 1,963 | 1,964 | 1,939 | 1,952 | 168,193 |
| 2022/04/07 | 1,952 | 1,957 | 1,938 | 1,949 | 39,191 |
| 2022/04/06 | 1,992 | 1,994 | 1,977 | 1,982 | 92,320 |
| 2022/04/05 | 2,028 | 2,030 | 2,001 | 2,006 | 68,891 |
| 2022/04/04 | 2,003 | 2,014 | 2,000 | 2,014 | 405,118 |
| 2022/04/01 | 1,988 | 2,007 | 1,978 | 2,004 | 157,952 |
| 2022/03/31 | 2,008 | 2,030 | 2,004 | 2,007 | 192,642 |
| 2022/03/30 | 2,044 | 2,044 | 2,008 | 2,044 | 365,538 |
| 2022/03/29 | 2,022 | 2,028 | 2,014 | 2,023 | 332,312 |
| 2022/03/28 | 2,018 | 2,020 | 1,998 | 2,014 | 2,434,939 |
| 2022/03/25 | 2,031 | 2,032 | 2,009 | 2,019 | 343,277 |
| 2022/03/24 | 1,992 | 2,020 | 1,988 | 2,020 | 136,209 |
| 2022/03/23 | 1,994 | 2,018 | 1,993 | 2,013 | 108,973 |
| 2022/03/22 | 1,964 | 1,974 | 1,961 | 1,968 | 165,329 |
| 2022/03/18 | 1,935 | 1,947 | 1,933 | 1,943 | 44,543 |
| 2022/03/17 | 1,929 | 1,939 | 1,916 | 1,937 | 495,266 |
| 2022/03/16 | 1,878 | 1,893 | 1,875 | 1,889 | 282,318 |
| 2022/03/15 | 1,845 | 1,869 | 1,844 | 1,864 | 206,123 |
| 2022/03/14 | 1,844 | 1,861 | 1,844 | 1,847 | 115,699 |
| 2022/03/11 | 1,842 | 1,847 | 1,821 | 1,833 | 23,317 |
| 2022/03/10 | 1,845 | 1,866 | 1,840 | 1,863 | 242,454 |
| 2022/03/09 | 1,797 | 1,816 | 1,788 | 1,792 | 163,110 |
| 2022/03/08 | 1,805 | 1,825 | 1,787 | 1,792 | 566,136 |
| 2022/03/07 | 1,844 | 1,846 | 1,814 | 1,826 | 3,054,162 |
| 2022/03/04 | 1,906 | 1,909 | 1,870 | 1,881 | 402,414 |
| 2022/03/03 | 1,917 | 1,926 | 1,911 | 1,917 | 59,744 |
| 2022/03/02 | 1,904 | 1,910 | 1,893 | 1,896 | 114,916 |
| 2022/03/01 | 1,942 | 1,948 | 1,931 | 1,932 | 85,348 |
| 2022/02/28 | 1,914 | 1,925 | 1,904 | 1,923 | 115,832 |
| 2022/02/25 | 1,904 | 1,914 | 1,896 | 1,914 | 261,903 |
| 2022/02/24 | 1,906 | 1,913 | 1,878 | 1,894 | 670,700 |
| 2022/02/22 | 1,915 | 1,925 | 1,903 | 1,915 | 525,158 |
| 2022/02/21 | 1,932 | 1,950 | 1,923 | 1,946 | 42,566 |
| 2022/02/18 | 1,942 | 1,965 | 1,940 | 1,958 | 28,303 |
| 2022/02/17 | 1,979 | 1,981 | 1,956 | 1,967 | 86,241 |
| 2022/02/16 | 1,985 | 1,985 | 1,975 | 1,982 | 250,295 |
| 2022/02/15 | 1,965 | 1,968 | 1,941 | 1,947 | 187,284 |
| 2022/02/14 | 1,963 | 1,971 | 1,949 | 1,963 | 189,939 |
| 2022/02/10 | 2,005 | 2,006 | 1,985 | 1,999 | 777,572 |
| 2022/02/09 | 1,981 | 1,993 | 1,975 | 1,989 | 259,388 |
| 2022/02/08 | 1,962 | 1,977 | 1,962 | 1,967 | 1,490,583 |
| 2022/02/07 | 1,973 | 1,980 | 1,962 | 1,976 | 304,998 |
| 2022/02/04 | 1,966 | 1,984 | 1,957 | 1,983 | 4,331,317 |
| 2022/02/03 | 1,970 | 1,982 | 1,970 | 1,973 | 126,402 |
| 2022/02/02 | 1,962 | 1,992 | 1,962 | 1,990 | 162,908 |
| 2022/02/01 | 1,967 | 1,973 | 1,944 | 1,948 | 172,807 |
| 2022/01/31 | 1,923 | 1,954 | 1,913 | 1,946 | 199,226 |
| 2022/01/28 | 1,920 | 1,932 | 1,904 | 1,931 | 744,006 |
| 2022/01/27 | 1,983 | 1,983 | 1,886 | 1,913 | 556,631 |
| 2022/01/26 | 1,952 | 1,958 | 1,937 | 1,943 | 213,379 |
| 2022/01/25 | 1,973 | 1,974 | 1,933 | 1,949 | 268,244 |
| 2022/01/24 | 1,962 | 1,987 | 1,955 | 1,982 | 208,601 |
| 2022/01/21 | 1,966 | 1,985 | 1,952 | 1,981 | 313,495 |
| 2022/01/20 | 1,969 | 2,000 | 1,960 | 1,993 | 160,962 |
| 2022/01/19 | 1,999 | 2,010 | 1,966 | 1,973 | 335,532 |
| 2022/01/18 | 2,050 | 2,060 | 2,023 | 2,033 | 172,317 |
| 2022/01/17 | 2,043 | 2,055 | 2,038 | 2,040 | 115,017 |
| 2022/01/14 | 2,038 | 2,039 | 2,015 | 2,033 | 364,701 |
| 2022/01/13 | 2,071 | 2,071 | 2,059 | 2,059 | 176,309 |
| 2022/01/12 | 2,055 | 2,077 | 2,054 | 2,074 | 238,673 |
| 2022/01/11 | 2,050 | 2,050 | 2,025 | 2,037 | 1,521,950 |
| 2022/01/07 | 2,063 | 2,072 | 2,036 | 2,053 | 59,595 |
| 2022/01/06 | 2,080 | 2,086 | 2,051 | 2,051 | 74,823 |
| 2022/01/05 | 2,094 | 2,099 | 2,089 | 2,094 | 162,833 |
| 2022/01/04 | 2,071 | 2,088 | 2,060 | 2,083 | 63,734 |