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
2026/07/31 417 420 413 415 7,245,150
2026/07/30 409 413 406 411 2,509,010
2026/07/29 413 415 408 413 2,448,700
2026/07/28 417 417 409 411 3,296,850
2026/07/27 418 422 417 422 3,432,950
2026/07/24 415 416 414 416 3,661,320
2026/07/23 419 422 419 420 1,188,100
2026/07/22 419 422 417 419 3,342,480
2026/07/21 410 416 408 416 4,970,410
2026/07/17 414 415 400 406 14,562,730
2026/07/16 420 421 417 418 7,519,220
2026/07/15 422 424 419 424 6,793,540
2026/07/14 417 420 413 420 2,143,160
2026/07/13 420 423 414 416 4,474,970
2026/07/10 421 421 418 420 2,066,530
2026/07/09 416 419 415 416 7,132,710
2026/07/08 418 422 416 417 7,035,880
2026/07/07 427 429 421 422 11,589,940
2026/07/06 423 426 422 425 8,699,680
2026/07/03 418 422 415 422 3,180,650
2026/07/02 416 420 414 418 5,505,750
2026/07/01 417 420 414 415 4,599,200
2026/06/30 416 417 412 414 6,808,660
2026/06/29 413 415 409 413 5,177,520
2026/06/26 413 415 407 412 11,460,590
2026/06/25 418 418 413 416 5,753,950
2026/06/24 414 415 408 411 4,481,530
2026/06/23 425 425 413 413 5,219,750
2026/06/22 419 425 418 425 4,658,660
2026/06/19 425 425 417 420 5,802,370
2026/06/18 419 423 418 422 2,720,050
2026/06/17 413 418 413 416 3,094,260
2026/06/16 414 415 412 413 2,109,320
2026/06/15 412 418 411 414 2,921,980
2026/06/12 405 407 401 403 5,212,740
2026/06/11 392 398 390 397 9,889,450
2026/06/10 403 403 397 399 9,267,640
2026/06/09 404 404 399 404 15,358,280
2026/06/08 399 402 396 399 6,121,420
2026/06/05 410 411 407 410 6,335,890
2026/06/04 410 411 407 409 3,919,220
2026/06/03 410 416 409 415 6,755,890
2026/06/02 407 407 401 406 3,652,930
2026/06/01 409 411 407 408 3,948,450
2026/05/29 407 413 407 409 1,912,900
2026/05/28 404 406 400 404 3,929,780
2026/05/27 410 412 405 405 3,625,390
2026/05/26 409 409 406 407 2,274,490
2026/05/25 406 410 404 408 4,527,020
2026/05/22 402 405 400 403 2,302,430
2026/05/21 399 402 398 399 2,794,480
2026/05/20 399 399 390 393 3,780,070
2026/05/19 400 402 397 398 4,025,290
2026/05/18 401 401 395 396 5,735,100
2026/05/15 403 407 397 400 2,811,360
2026/05/14 407 407 401 401 3,721,070
2026/05/13 401 407 400 406 2,176,100
2026/05/12 401 403 397 401 4,581,210
2026/05/11 398 400 396 398 2,884,780
2026/05/08 396 397 394 396 1,456,050
2026/05/07 394 400 393 399 6,194,090
2026/05/01 385 387 382 386 3,738,050
2026/04/30 387 387 383 386 2,861,120
2026/04/28 389 391 387 390 2,500,220
2026/04/27 385 389 382 387 5,268,740
2026/04/24 387 387 383 385 3,210,860
2026/04/23 387 388 381 385 7,367,520
2026/04/22 389 389 386 387 5,165,980
2026/04/21 392 392 390 390 2,004,640
2026/04/20 392 393 391 391 1,481,530
2026/04/17 394 394 389 389 3,317,520
2026/04/16 393 396 393 396 4,253,010
2026/04/15 393 393 390 391 6,066,450
2026/04/14 391 391 388 389 3,382,480
2026/04/13 385 388 384 385 4,013,750
2026/04/10 389 390 387 387 3,358,100
2026/04/09 391 392 387 387 4,992,920
2026/04/08 394 394 388 391 11,884,820
2026/04/07 379 382 377 379 6,497,680
2026/04/06 378 381 377 378 2,432,450
2026/04/03 378 379 376 378 2,354,800
2026/03/27 371 376 369 373 3,558,310
2026/03/26 375 377 370 374 5,392,940
2026/03/25 375 375 373 375 9,929,010
2026/03/24 367 367 361 365 8,607,920
2026/03/23 359 360 353 358 11,317,860
2026/03/19 373 375 370 370 4,288,810
2026/03/18 375 381 375 381 4,015,740
2026/03/17 375 376 370 372 2,320,570
2026/03/16 372 373 368 370 5,506,720
2026/03/13 369 374 367 372 8,397,540
2026/03/12 374 376 371 374 5,830,900
2026/03/11 381 384 379 379 4,348,260
2026/03/10 374 379 372 376 8,953,720
2026/03/09 361 368 358 367 15,536,130
2026/03/06 376 382 374 381 6,722,660
2026/03/05 385 387 378 380 13,562,950
2026/03/04 379 382 368 373 25,695,860
2026/03/03 396 397 386 387 8,896,830
2026/03/02 395 400 392 400 9,397,010
2026/02/27 398 404 398 404 3,933,830
2026/02/26 399 400 398 399 4,032,980
2026/02/25 394 396 391 395 4,836,990
2026/02/24 391 392 389 391 5,773,720
2026/02/20 392 392 389 391 4,862,540
2026/02/19 392 396 391 395 5,890,400
2026/02/18 388 391 388 391 4,414,320
2026/02/17 389 389 384 386 3,499,540
2026/02/16 393 393 388 389 6,210,840
2026/02/13 395 396 391 392 12,052,910
2026/02/12 396 399 395 398 42,645,170
2026/02/10 391 396 391 395 31,890,770
2026/02/09 393 393 387 388 7,811,090
2026/02/06 374 379 370 379 6,064,670
2026/02/05 380 381 376 378 17,622,040
2026/02/04 376 379 374 379 2,015,530
2026/02/03 372 378 372 378 2,513,180
2026/02/02 373 375 365 366 5,829,170
2026/01/30 368 370 366 369 1,959,050
2026/01/29 366 368 363 366 5,369,060
2026/01/28 366 367 364 366 5,658,330
2026/01/27 367 369 365 368 3,173,210
2026/01/26 369 370 367 368 5,591,450
2026/01/23 376 377 374 376 1,604,090
2026/01/22 376 376 374 374 8,194,630
2026/01/21 370 372 368 371 10,528,550
2026/01/20 377 377 374 375 3,783,500
2026/01/19 376 378 374 377 3,253,420
2026/01/16 378 379 377 379 2,657,280
2026/01/15 376 380 376 380 5,778,440
2026/01/14 374 377 373 377 2,650,500
2026/01/13 373 373 370 372 3,301,550
2026/01/09 362 364 361 364 2,493,450
2026/01/08 362 363 360 361 3,960,330
2026/01/07 363 365 362 363 14,610,710
2026/01/06 363 366 363 365 3,940,940
2026/01/05 357 361 357 360 3,765,740

このページの先頭へ