iシェアーズ・コア 日経225 ETF(1329) 東証ETF・ETN 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/07/28 28,690.0 28,850.0 28,570.0 28,580.0 24,049
2021/07/27 28,960.0 29,080.0 28,910.0 28,990.0 12,112
2021/07/26 29,090.0 29,090.0 28,830.0 28,890.0 65,752
2021/07/21 28,820.0 28,920.0 28,470.0 28,560.0 54,768
2021/07/20 28,400.0 28,590.0 28,350.0 28,410.0 135,806
2021/07/19 28,680.0 28,840.0 28,520.0 28,690.0 54,238
2021/07/16 29,030.0 29,260.0 28,890.0 29,050.0 36,706
2021/07/15 29,610.0 29,610.0 29,300.0 29,320.0 21,889
2021/07/14 29,570.0 29,760.0 29,530.0 29,660.0 8,066
2021/07/13 29,800.0 29,940.0 29,770.0 29,770.0 51,497
2021/07/12 29,620.0 29,660.0 29,530.0 29,620.0 32,751
2021/07/09 28,730.0 29,060.0 28,450.0 29,030.0 100,662
2021/07/08 29,390.0 29,410.0 29,170.0 29,180.0 25,369
2021/07/07 29,310.0 29,500.0 29,200.0 29,430.0 28,482
2021/07/06 29,780.0 29,830.0 29,670.0 29,730.0 6,811
2021/07/05 29,810.0 29,810.0 29,670.0 29,680.0 17,430
2021/07/02 29,770.0 29,930.0 29,770.0 29,840.0 11,168
2021/07/01 29,930.0 29,930.0 29,680.0 29,770.0 17,295
2021/06/30 29,990.0 30,100.0 29,860.0 29,880.0 19,961
2021/06/29 30,000.0 30,000.0 29,800.0 29,900.0 15,770
2021/06/28 30,200.0 30,200.0 30,050.0 30,050.0 5,145
2021/06/25 30,200.0 30,200.0 30,050.0 30,100.0 4,863
2021/06/24 29,870.0 29,990.0 29,810.0 29,910.0 7,249
2021/06/23 29,950.0 30,050.0 29,920.0 29,930.0 18,087
2021/06/22 29,700.0 29,950.0 29,590.0 29,920.0 29,272
2021/06/21 29,500.0 29,500.0 28,810.0 29,030.0 129,754
2021/06/18 30,200.0 30,200.0 30,050.0 30,050.0 13,939
2021/06/17 30,250.0 30,300.0 29,930.0 30,050.0 37,476
2021/06/16 30,400.0 30,550.0 30,350.0 30,400.0 8,169
2021/06/15 30,350.0 30,600.0 30,350.0 30,500.0 49,143
2021/06/14 30,250.0 30,250.0 30,100.0 30,200.0 8,280
2021/06/11 30,150.0 30,150.0 29,900.0 30,050.0 10,937
2021/06/10 29,890.0 30,100.0 29,850.0 30,000.0 16,799
2021/06/09 30,000.0 30,050.0 29,890.0 29,940.0 12,824
2021/06/08 30,150.0 30,300.0 30,050.0 30,100.0 7,265
2021/06/07 30,250.0 30,300.0 30,050.0 30,050.0 7,895
2021/06/04 29,970.0 30,050.0 29,830.0 30,000.0 16,156
2021/06/03 29,970.0 30,250.0 29,930.0 30,150.0 7,235
2021/06/02 29,790.0 30,050.0 29,620.0 30,050.0 26,185
2021/06/01 30,150.0 30,150.0 29,650.0 29,870.0 25,283
2021/05/31 30,100.0 30,200.0 29,860.0 29,910.0 24,940
2021/05/28 30,000.0 30,300.0 29,960.0 30,200.0 34,771
2021/05/27 29,620.0 29,620.0 29,400.0 29,600.0 14,932
2021/05/26 29,470.0 29,770.0 29,440.0 29,710.0 24,132
2021/05/25 29,610.0 29,620.0 29,500.0 29,620.0 21,653
2021/05/24 29,270.0 29,630.0 29,250.0 29,420.0 20,228
2021/05/21 29,350.0 29,450.0 29,230.0 29,350.0 15,708
2021/05/20 28,920.0 29,200.0 28,850.0 29,110.0 25,561
2021/05/19 28,980.0 29,250.0 28,870.0 29,070.0 16,103
2021/05/18 28,990.0 29,530.0 28,990.0 29,440.0 77,598