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 |
---|---|---|---|---|---|
2023/12/29 | 2,443 | 2,458 | 2,433 | 2,447 | 158,662 |
2023/12/28 | 2,433 | 2,444 | 2,432 | 2,444 | 72,385 |
2023/12/27 | 2,431 | 2,446 | 2,428 | 2,443 | 178,584 |
2023/12/26 | 2,417 | 2,417 | 2,406 | 2,415 | 151,467 |
2023/12/25 | 2,432 | 2,435 | 2,412 | 2,415 | 102,340 |
2023/12/22 | 2,410 | 2,424 | 2,406 | 2,412 | 581,921 |
2023/12/21 | 2,399 | 2,406 | 2,394 | 2,400 | 582,102 |
2023/12/20 | 2,415 | 2,440 | 2,415 | 2,429 | 199,855 |
2023/12/19 | 2,392 | 2,412 | 2,379 | 2,409 | 122,180 |
2023/12/18 | 2,389 | 2,393 | 2,370 | 2,390 | 299,990 |
2023/12/15 | 2,401 | 2,419 | 2,399 | 2,409 | 137,824 |
2023/12/14 | 2,429 | 2,431 | 2,386 | 2,397 | 239,442 |
2023/12/13 | 2,437 | 2,439 | 2,421 | 2,432 | 106,657 |
2023/12/12 | 2,450 | 2,452 | 2,429 | 2,431 | 268,687 |
2023/12/11 | 2,421 | 2,439 | 2,421 | 2,433 | 292,772 |
2023/12/08 | 2,419 | 2,424 | 2,390 | 2,397 | 295,620 |
2023/12/07 | 2,448 | 2,450 | 2,430 | 2,436 | 64,561 |
2023/12/06 | 2,423 | 2,467 | 2,423 | 2,467 | 185,825 |
2023/12/05 | 2,434 | 2,441 | 2,415 | 2,417 | 237,592 |
2023/12/04 | 2,445 | 2,449 | 2,423 | 2,438 | 76,654 |
2023/12/01 | 2,466 | 2,466 | 2,456 | 2,461 | 212,356 |
2023/11/30 | 2,438 | 2,451 | 2,429 | 2,451 | 227,667 |
2023/11/29 | 2,445 | 2,454 | 2,434 | 2,442 | 164,222 |
2023/11/28 | 2,465 | 2,465 | 2,444 | 2,455 | 137,798 |
2023/11/27 | 2,475 | 2,479 | 2,454 | 2,459 | 105,397 |
2023/11/24 | 2,475 | 2,476 | 2,466 | 2,470 | 471,673 |
2023/11/22 | 2,435 | 2,464 | 2,434 | 2,456 | 152,953 |
2023/11/21 | 2,450 | 2,451 | 2,432 | 2,445 | 100,136 |
2023/11/20 | 2,469 | 2,484 | 2,446 | 2,450 | 109,377 |
2023/11/17 | 2,439 | 2,469 | 2,436 | 2,467 | 162,648 |
2023/11/16 | 2,449 | 2,461 | 2,435 | 2,446 | 347,993 |
2023/11/15 | 2,454 | 2,456 | 2,439 | 2,449 | 538,798 |
2023/11/14 | 2,432 | 2,432 | 2,422 | 2,422 | 137,357 |
2023/11/13 | 2,429 | 2,431 | 2,407 | 2,414 | 196,305 |
2023/11/10 | 2,397 | 2,416 | 2,389 | 2,415 | 397,728 |
2023/11/09 | 2,386 | 2,418 | 2,376 | 2,413 | 216,878 |
2023/11/08 | 2,420 | 2,420 | 2,371 | 2,381 | 250,794 |
2023/11/07 | 2,435 | 2,436 | 2,406 | 2,408 | 137,906 |
2023/11/06 | 2,440 | 2,446 | 2,430 | 2,438 | 328,087 |
2023/11/02 | 2,414 | 2,415 | 2,391 | 2,399 | 245,724 |
2023/11/01 | 2,376 | 2,389 | 2,371 | 2,387 | 368,664 |
2023/10/31 | 2,317 | 2,335 | 2,304 | 2,329 | 294,137 |
2023/10/30 | 2,307 | 2,312 | 2,295 | 2,305 | 422,519 |
2023/10/27 | 2,306 | 2,331 | 2,302 | 2,330 | 320,908 |
2023/10/26 | 2,309 | 2,319 | 2,289 | 2,297 | 360,314 |
2023/10/25 | 2,332 | 2,344 | 2,324 | 2,328 | 281,129 |
2023/10/24 | 2,318 | 2,322 | 2,269 | 2,317 | 529,402 |
2023/10/23 | 2,323 | 2,327 | 2,313 | 2,313 | 131,780 |
2023/10/20 | 2,326 | 2,341 | 2,316 | 2,333 | 472,776 |
2023/10/19 | 2,339 | 2,353 | 2,331 | 2,340 | 473,523 |
2023/10/18 | 2,371 | 2,374 | 2,354 | 2,372 | 285,596 |
2023/10/17 | 2,374 | 2,386 | 2,356 | 2,367 | 125,039 |
2023/10/16 | 2,365 | 2,367 | 2,340 | 2,350 | 325,905 |
2023/10/13 | 2,402 | 2,408 | 2,379 | 2,385 | 283,877 |
2023/10/12 | 2,400 | 2,421 | 2,396 | 2,419 | 547,287 |
2023/10/11 | 2,389 | 2,396 | 2,382 | 2,385 | 329,744 |
2023/10/10 | 2,360 | 2,392 | 2,360 | 2,389 | 428,694 |
2023/10/06 | 2,338 | 2,354 | 2,331 | 2,340 | 544,500 |
2023/10/05 | 2,307 | 2,341 | 2,298 | 2,339 | 474,845 |
2023/10/04 | 2,319 | 2,323 | 2,289 | 2,292 | 1,292,704 |
2023/10/03 | 2,383 | 2,383 | 2,348 | 2,362 | 1,509,594 |
2023/10/02 | 2,412 | 2,434 | 2,389 | 2,392 | 764,849 |
2023/09/29 | 2,429 | 2,430 | 2,391 | 2,401 | 387,927 |
2023/09/28 | 2,434 | 2,443 | 2,408 | 2,424 | 174,835 |
2023/09/27 | 2,415 | 2,435 | 2,403 | 2,435 | 122,411 |
2023/09/26 | 2,444 | 2,446 | 2,425 | 2,430 | 196,529 |
2023/09/25 | 2,439 | 2,444 | 2,428 | 2,443 | 47,557 |
2023/09/22 | 2,416 | 2,443 | 2,410 | 2,432 | 404,245 |
2023/09/21 | 2,454 | 2,464 | 2,437 | 2,441 | 125,328 |
2023/09/20 | 2,490 | 2,492 | 2,461 | 2,463 | 201,320 |
2023/09/19 | 2,473 | 2,488 | 2,470 | 2,488 | 205,896 |
2023/09/15 | 2,479 | 2,495 | 2,477 | 2,486 | 366,924 |
2023/09/14 | 2,446 | 2,468 | 2,440 | 2,463 | 142,074 |
2023/09/13 | 2,434 | 2,443 | 2,428 | 2,434 | 270,995 |
2023/09/12 | 2,427 | 2,437 | 2,416 | 2,437 | 116,947 |
2023/09/11 | 2,424 | 2,430 | 2,408 | 2,415 | 156,346 |
2023/09/08 | 2,430 | 2,437 | 2,410 | 2,415 | 300,001 |
2023/09/07 | 2,440 | 2,454 | 2,437 | 2,438 | 80,151 |
2023/09/06 | 2,440 | 2,452 | 2,440 | 2,451 | 100,223 |
2023/09/05 | 2,430 | 2,436 | 2,417 | 2,433 | 98,078 |
2023/09/04 | 2,412 | 2,429 | 2,408 | 2,429 | 74,313 |
2023/09/01 | 2,383 | 2,410 | 2,383 | 2,403 | 490,676 |
2023/08/31 | 2,368 | 2,392 | 2,368 | 2,384 | 75,527 |
2023/08/30 | 2,368 | 2,377 | 2,364 | 2,368 | 154,974 |
2023/08/29 | 2,359 | 2,366 | 2,353 | 2,356 | 66,931 |
2023/08/28 | 2,339 | 2,355 | 2,337 | 2,355 | 41,994 |
2023/08/25 | 2,316 | 2,327 | 2,314 | 2,321 | 15,996 |
2023/08/24 | 2,334 | 2,344 | 2,330 | 2,341 | 81,496 |
2023/08/23 | 2,307 | 2,330 | 2,307 | 2,329 | 45,691 |
2023/08/22 | 2,308 | 2,319 | 2,304 | 2,318 | 45,362 |
2023/08/21 | 2,296 | 2,307 | 2,286 | 2,293 | 61,776 |
2023/08/18 | 2,285 | 2,300 | 2,280 | 2,290 | 123,689 |
2023/08/17 | 2,309 | 2,309 | 2,278 | 2,302 | 129,021 |
2023/08/16 | 2,324 | 2,328 | 2,313 | 2,315 | 757,696 |
2023/08/15 | 2,351 | 2,353 | 2,341 | 2,343 | 114,522 |
2023/08/14 | 2,362 | 2,368 | 2,330 | 2,334 | 462,724 |
2023/08/10 | 2,325 | 2,360 | 2,325 | 2,359 | 352,168 |
2023/08/09 | 2,341 | 2,343 | 2,331 | 2,336 | 314,973 |
2023/08/08 | 2,348 | 2,355 | 2,340 | 2,344 | 148,995 |
2023/08/07 | 2,340 | 2,364 | 2,338 | 2,361 | 558,384 |
2023/08/04 | 2,335 | 2,356 | 2,334 | 2,353 | 522,270 |
2023/08/03 | 2,361 | 2,362 | 2,341 | 2,343 | 451,496 |
2023/08/02 | 2,394 | 2,408 | 2,375 | 2,381 | 704,684 |
2023/08/01 | 2,408 | 2,418 | 2,401 | 2,417 | 480,696 |
2023/07/31 | 2,400 | 2,411 | 2,391 | 2,401 | 455,248 |
2023/07/28 | 2,351 | 2,375 | 2,332 | 2,375 | 1,204,567 |
2023/07/27 | 2,354 | 2,375 | 2,351 | 2,374 | 391,479 |
2023/07/26 | 2,363 | 2,365 | 2,348 | 2,361 | 322,470 |
2023/07/25 | 2,363 | 2,364 | 2,353 | 2,364 | 277,557 |
2023/07/24 | 2,356 | 2,364 | 2,350 | 2,360 | 228,968 |
2023/07/21 | 2,334 | 2,348 | 2,325 | 2,339 | 181,322 |
2023/07/20 | 2,355 | 2,361 | 2,336 | 2,338 | 264,472 |
2023/07/19 | 2,350 | 2,357 | 2,343 | 2,357 | 384,659 |
2023/07/18 | 2,315 | 2,339 | 2,314 | 2,330 | 668,617 |
2023/07/14 | 2,334 | 2,334 | 2,302 | 2,317 | 690,142 |
2023/07/13 | 2,307 | 2,328 | 2,294 | 2,320 | 645,661 |
2023/07/12 | 2,320 | 2,321 | 2,291 | 2,298 | 573,581 |
2023/07/11 | 2,334 | 2,335 | 2,307 | 2,314 | 544,154 |
2023/07/10 | 2,336 | 2,342 | 2,316 | 2,321 | 736,499 |
2023/07/07 | 2,338 | 2,353 | 2,324 | 2,333 | 994,394 |
2023/07/06 | 2,370 | 2,388 | 2,348 | 2,358 | 765,181 |
2023/07/05 | 2,374 | 2,391 | 2,367 | 2,387 | 985,729 |
2023/07/04 | 2,386 | 2,391 | 2,379 | 2,386 | 1,067,503 |
2023/07/03 | 2,385 | 2,401 | 2,385 | 2,400 | 523,892 |
2023/06/30 | 2,370 | 2,389 | 2,353 | 2,389 | 320,498 |
2023/06/29 | 2,383 | 2,391 | 2,368 | 2,376 | 327,931 |
2023/06/28 | 2,348 | 2,374 | 2,342 | 2,373 | 281,251 |
2023/06/27 | 2,338 | 2,341 | 2,312 | 2,328 | 1,236,853 |
2023/06/26 | 2,336 | 2,346 | 2,315 | 2,338 | 730,351 |
2023/06/23 | 2,384 | 2,386 | 2,328 | 2,341 | 1,822,403 |
2023/06/22 | 2,370 | 2,389 | 2,368 | 2,375 | 3,021,107 |
2023/06/21 | 2,349 | 2,374 | 2,347 | 2,372 | 320,561 |
2023/06/20 | 2,356 | 2,361 | 2,344 | 2,360 | 1,144,890 |
2023/06/19 | 2,385 | 2,386 | 2,354 | 2,366 | 330,204 |
2023/06/16 | 2,368 | 2,380 | 2,355 | 2,375 | 2,159,199 |
2023/06/15 | 2,369 | 2,386 | 2,361 | 2,370 | 767,269 |
2023/06/14 | 2,358 | 2,380 | 2,355 | 2,371 | 390,877 |
2023/06/13 | 2,324 | 2,347 | 2,324 | 2,338 | 382,191 |
2023/06/12 | 2,310 | 2,315 | 2,302 | 2,312 | 473,666 |
2023/06/09 | 2,283 | 2,301 | 2,278 | 2,296 | 346,349 |
2023/06/08 | 2,279 | 2,288 | 2,251 | 2,262 | 331,420 |
2023/06/07 | 2,320 | 2,324 | 2,277 | 2,278 | 1,163,459 |
2023/06/06 | 2,276 | 2,311 | 2,273 | 2,309 | 1,057,067 |
2023/06/05 | 2,288 | 2,294 | 2,278 | 2,294 | 315,978 |
2023/06/02 | 2,231 | 2,255 | 2,229 | 2,255 | 449,359 |
2023/06/01 | 2,201 | 2,223 | 2,197 | 2,220 | 242,287 |
2023/05/31 | 2,212 | 2,219 | 2,196 | 2,200 | 353,033 |
2023/05/30 | 2,225 | 2,233 | 2,213 | 2,231 | 160,644 |
2023/05/29 | 2,250 | 2,250 | 2,228 | 2,232 | 201,404 |
2023/05/26 | 2,221 | 2,231 | 2,216 | 2,217 | 425,712 |
2023/05/25 | 2,214 | 2,226 | 2,210 | 2,215 | 268,467 |
2023/05/24 | 2,224 | 2,233 | 2,217 | 2,223 | 261,438 |
2023/05/23 | 2,255 | 2,260 | 2,226 | 2,233 | 1,324,280 |
2023/05/22 | 2,227 | 2,248 | 2,227 | 2,246 | 71,808 |
2023/05/19 | 2,239 | 2,242 | 2,229 | 2,233 | 157,342 |
2023/05/18 | 2,226 | 2,233 | 2,217 | 2,230 | 304,441 |
2023/05/17 | 2,197 | 2,207 | 2,197 | 2,204 | 732,640 |
2023/05/16 | 2,193 | 2,198 | 2,189 | 2,196 | 483,500 |
2023/05/15 | 2,175 | 2,184 | 2,172 | 2,184 | 156,523 |
2023/05/12 | 2,150 | 2,167 | 2,150 | 2,166 | 181,657 |
2023/05/11 | 2,147 | 2,153 | 2,146 | 2,152 | 139,873 |
2023/05/10 | 2,166 | 2,166 | 2,150 | 2,154 | 72,015 |
2023/05/09 | 2,145 | 2,165 | 2,142 | 2,165 | 76,696 |
2023/05/08 | 2,141 | 2,147 | 2,135 | 2,139 | 189,660 |
2023/05/02 | 2,149 | 2,152 | 2,135 | 2,142 | 19,479 |
2023/05/01 | 2,137 | 2,147 | 2,135 | 2,147 | 147,061 |
2023/04/28 | 2,119 | 2,125 | 2,103 | 2,125 | 496,703 |
2023/04/27 | 2,083 | 2,099 | 2,081 | 2,099 | 333,905 |
2023/04/26 | 2,094 | 2,096 | 2,082 | 2,089 | 973,447 |
2023/04/25 | 2,111 | 2,121 | 2,107 | 2,108 | 58,591 |
2023/04/24 | 2,108 | 2,110 | 2,102 | 2,102 | 67,894 |
2023/04/21 | 2,098 | 2,111 | 2,097 | 2,099 | 305,527 |
2023/04/20 | 2,098 | 2,109 | 2,095 | 2,104 | 254,436 |
2023/04/19 | 2,105 | 2,108 | 2,098 | 2,105 | 187,350 |
2023/04/18 | 2,099 | 2,110 | 2,097 | 2,108 | 167,832 |
2023/04/17 | 2,093 | 2,094 | 2,084 | 2,093 | 77,613 |
2023/04/14 | 2,086 | 2,086 | 2,078 | 2,085 | 168,792 |
2023/04/13 | 2,066 | 2,074 | 2,064 | 2,074 | 305,227 |
2023/04/12 | 2,066 | 2,074 | 2,064 | 2,070 | 289,146 |
2023/04/11 | 2,057 | 2,064 | 2,050 | 2,055 | 60,563 |
2023/04/10 | 2,042 | 2,047 | 2,037 | 2,041 | 39,932 |
2023/04/07 | 2,026 | 2,034 | 2,025 | 2,028 | 214,033 |
2023/04/06 | 2,029 | 2,031 | 2,022 | 2,025 | 141,471 |
2023/04/05 | 2,072 | 2,073 | 2,045 | 2,048 | 937,830 |
2023/04/04 | 2,084 | 2,089 | 2,079 | 2,087 | 169,872 |
2023/04/03 | 2,084 | 2,087 | 2,072 | 2,084 | 343,834 |
2023/03/31 | 2,062 | 2,076 | 2,061 | 2,071 | 414,498 |
2023/03/30 | 2,048 | 2,053 | 2,037 | 2,045 | 914,419 |
2023/03/29 | 2,010 | 2,034 | 2,009 | 2,034 | 1,374,267 |
2023/03/28 | 2,015 | 2,015 | 2,001 | 2,008 | 92,207 |
2023/03/27 | 2,005 | 2,008 | 1,995 | 2,003 | 74,970 |
2023/03/24 | 1,993 | 1,998 | 1,986 | 1,995 | 298,772 |
2023/03/23 | 1,985 | 2,000 | 1,977 | 1,998 | 102,845 |
2023/03/22 | 2,006 | 2,009 | 1,997 | 2,004 | 153,155 |
2023/03/20 | 1,988 | 1,996 | 1,968 | 1,968 | 162,774 |
2023/03/17 | 1,990 | 2,000 | 1,986 | 1,999 | 352,334 |
2023/03/16 | 1,952 | 1,978 | 1,948 | 1,977 | 645,416 |
2023/03/15 | 2,013 | 2,013 | 1,992 | 2,002 | 116,731 |
2023/03/14 | 2,004 | 2,004 | 1,973 | 1,987 | 690,042 |
2023/03/13 | 2,052 | 2,052 | 2,027 | 2,040 | 277,860 |
2023/03/10 | 2,086 | 2,095 | 2,071 | 2,073 | 289,015 |
2023/03/09 | 2,106 | 2,114 | 2,106 | 2,112 | 387,091 |
2023/03/08 | 2,083 | 2,096 | 2,083 | 2,094 | 323,715 |
2023/03/07 | 2,076 | 2,088 | 2,076 | 2,087 | 23,966 |
2023/03/06 | 2,075 | 2,081 | 2,072 | 2,079 | 55,832 |
2023/03/03 | 2,045 | 2,063 | 2,043 | 2,061 | 479,518 |
2023/03/02 | 2,041 | 2,045 | 2,031 | 2,036 | 187,254 |
2023/03/01 | 2,031 | 2,039 | 2,025 | 2,039 | 74,168 |
2023/02/28 | 2,038 | 2,043 | 2,031 | 2,032 | 132,106 |
2023/02/27 | 2,024 | 2,035 | 2,024 | 2,035 | 24,241 |
2023/02/24 | 2,017 | 2,030 | 2,015 | 2,029 | 45,754 |
2023/02/22 | 2,025 | 2,028 | 2,010 | 2,017 | 43,083 |
2023/02/21 | 2,041 | 2,043 | 2,032 | 2,036 | 98,006 |
2023/02/20 | 2,033 | 2,041 | 2,030 | 2,039 | 54,664 |
2023/02/17 | 2,026 | 2,038 | 2,026 | 2,031 | 378,570 |
2023/02/16 | 2,037 | 2,043 | 2,034 | 2,042 | 51,491 |
2023/02/15 | 2,041 | 2,041 | 2,024 | 2,028 | 105,893 |
2023/02/14 | 2,036 | 2,037 | 2,028 | 2,032 | 92,790 |
2023/02/13 | 2,022 | 2,026 | 2,008 | 2,015 | 133,135 |
2023/02/10 | 2,023 | 2,040 | 2,021 | 2,025 | 255,557 |
2023/02/09 | 2,015 | 2,029 | 2,015 | 2,024 | 314,473 |
2023/02/08 | 2,027 | 2,031 | 2,018 | 2,023 | 240,580 |
2023/02/07 | 2,045 | 2,051 | 2,042 | 2,043 | 125,917 |
2023/02/06 | 2,049 | 2,050 | 2,037 | 2,040 | 80,421 |
2023/02/03 | 2,025 | 2,035 | 2,023 | 2,032 | 504,480 |
2023/02/02 | 2,036 | 2,036 | 2,023 | 2,027 | 410,314 |
2023/02/01 | 2,050 | 2,051 | 2,031 | 2,032 | 74,178 |
2023/01/31 | 2,049 | 2,053 | 2,033 | 2,034 | 270,084 |
2023/01/30 | 2,043 | 2,049 | 2,038 | 2,042 | 293,874 |
2023/01/27 | 2,042 | 2,048 | 2,037 | 2,043 | 124,731 |
2023/01/26 | 2,044 | 2,049 | 2,035 | 2,039 | 170,569 |
2023/01/25 | 2,030 | 2,045 | 2,027 | 2,042 | 138,126 |
2023/01/24 | 2,021 | 2,036 | 2,019 | 2,035 | 638,186 |
2023/01/23 | 2,005 | 2,009 | 1,998 | 2,005 | 613,306 |
2023/01/20 | 1,972 | 1,987 | 1,970 | 1,985 | 132,797 |
2023/01/19 | 1,989 | 1,989 | 1,974 | 1,974 | 503,015 |
2023/01/18 | 1,972 | 2,001 | 1,961 | 2,001 | 17,227,006 |
2023/01/17 | 1,950 | 1,963 | 1,946 | 1,961 | 106,334 |
2023/01/16 | 1,952 | 1,955 | 1,943 | 1,943 | 56,163 |
2023/01/13 | 1,965 | 1,973 | 1,957 | 1,961 | 172,741 |
2023/01/12 | 1,962 | 1,969 | 1,957 | 1,968 | 153,314 |
2023/01/11 | 1,947 | 1,960 | 1,947 | 1,959 | 58,132 |
2023/01/10 | 1,948 | 1,953 | 1,937 | 1,940 | 53,646 |
2023/01/06 | 1,920 | 1,938 | 1,919 | 1,933 | 54,349 |
2023/01/05 | 1,927 | 1,932 | 1,921 | 1,927 | 120,159 |
2023/01/04 | 1,937 | 1,937 | 1,919 | 1,925 | 297,431 |