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
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

このページの先頭へ