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
2021/05/14 28,820.0 29,180.0 28,740.0 29,110.0 25,657
2021/05/13 28,830.0 28,830.0 28,400.0 28,450.0 63,288
2021/05/12 29,740.0 29,890.0 28,910.0 29,210.0 119,211
2021/05/11 30,350.0 30,350.0 29,580.0 29,700.0 53,888
2021/05/10 30,500.0 30,800.0 30,450.0 30,600.0 10,437
2021/05/07 30,450.0 30,550.0 30,300.0 30,400.0 5,282
2021/05/06 30,150.0 30,500.0 30,050.0 30,400.0 30,822
2021/04/30 30,050.0 30,100.0 29,820.0 29,860.0 19,216
2021/04/28 29,980.0 30,200.0 29,930.0 30,100.0 12,595
2021/04/27 30,300.0 30,300.0 30,000.0 30,000.0 12,486
2021/04/26 30,150.0 30,300.0 29,940.0 30,200.0 25,837
2021/04/23 29,960.0 30,100.0 29,820.0 30,050.0 40,942
2021/04/22 29,960.0 30,250.0 29,840.0 30,250.0 36,739
2021/04/21 29,660.0 29,820.0 29,450.0 29,530.0 52,699
2021/04/20 30,450.0 30,450.0 30,100.0 30,250.0 40,588
2021/04/19 30,800.0 30,900.0 30,600.0 30,800.0 12,545
2021/04/16 30,900.0 30,900.0 30,650.0 30,850.0 3,063
2021/04/15 30,650.0 30,850.0 30,650.0 30,800.0 20,870
2021/04/14 30,800.0 30,800.0 30,650.0 30,750.0 12,146
2021/04/13 30,750.0 31,000.0 30,650.0 30,900.0 9,658
2021/04/12 30,950.0 30,950.0 30,600.0 30,650.0 12,609
2021/04/09 30,950.0 31,150.0 30,850.0 30,850.0 10,626
2021/04/08 30,750.0 30,850.0 30,600.0 30,850.0 11,649
2021/04/07 30,850.0 30,950.0 30,550.0 30,800.0 19,666
2021/04/06 31,300.0 31,300.0 30,750.0 30,750.0 32,218
2021/04/05 31,200.0 31,350.0 31,100.0 31,150.0 32,820
2021/04/02 30,800.0 31,000.0 30,750.0 30,950.0 31,259
2021/04/01 30,550.0 30,650.0 30,400.0 30,500.0 47,148
2021/03/31 30,350.0 30,400.0 30,200.0 30,300.0 16,644
2021/03/30 30,450.0 30,550.0 30,350.0 30,500.0 13,515
2021/03/29 30,450.0 30,450.0 30,100.0 30,250.0 18,732
2021/03/26 29,940.0 30,150.0 29,830.0 30,050.0 37,280
2021/03/25 29,310.0 29,700.0 29,280.0 29,580.0 9,648
2021/03/24 29,620.0 29,730.0 29,230.0 29,280.0 47,757
2021/03/23 30,250.0 30,400.0 29,880.0 29,900.0 33,358
2021/03/22 30,250.0 30,250.0 29,980.0 30,000.0 19,237
2021/03/19 30,800.0 30,950.0 30,550.0 30,650.0 31,702
2021/03/18 31,050.0 31,400.0 30,950.0 31,100.0 23,974
2021/03/17 30,750.0 30,900.0 30,750.0 30,800.0 8,530
2021/03/16 30,700.0 30,950.0 30,650.0 30,850.0 29,847
2021/03/15 30,700.0 30,800.0 30,550.0 30,650.0 19,686
2021/03/12 30,300.0 30,650.0 30,100.0 30,650.0 20,705
2021/03/11 29,950.0 30,150.0 29,920.0 30,150.0 39,577
2021/03/10 30,050.0 30,150.0 29,840.0 29,920.0 25,675
2021/03/09 29,620.0 29,950.0 29,480.0 29,930.0 17,536
2021/03/08 30,250.0 30,250.0 29,520.0 29,570.0 35,776
2021/03/05 29,590.0 29,820.0 29,170.0 29,820.0 94,676
2021/03/04 30,100.0 30,150.0 29,580.0 29,800.0 80,906
2021/03/03 30,400.0 30,500.0 30,250.0 30,450.0 18,048
2021/03/02 30,900.0 30,900.0 30,150.0 30,300.0 31,911