1475 iシェアーズ・コア TOPIX ETF 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2018-01-04 | 1864 | 1883 | 1862 | 1883 | 65933 | 1883 |
2018-01-05 | 1893 | 1900 | 1889 | 1898 | 17862 | 1898 |
2018-01-09 | 1916 | 1916 | 1902 | 1908 | 45692 | 1908 |
2018-01-10 | 1909 | 1915 | 1906 | 1912 | 55767 | 1912 |
2018-01-11 | 1902 | 1908 | 1896 | 1908 | 17016 | 1908 |
2018-01-12 | 1904 | 1905 | 1892 | 1896 | 87278 | 1896 |
2018-01-15 | 1911 | 1911 | 1901 | 1902 | 258889 | 1902 |
2018-01-16 | 1904 | 1914 | 1900 | 1914 | 8964 | 1914 |
2018-01-17 | 1903 | 1912 | 1901 | 1911 | 16068 | 1911 |
2018-01-18 | 1927 | 1927 | 1893 | 1895 | 16542 | 1895 |
2018-01-19 | 1906 | 1908 | 1901 | 1907 | 12932 | 1907 |
2018-01-22 | 1911 | 1911 | 1903 | 1911 | 89486 | 1911 |
2018-01-23 | 1919 | 1930 | 1917 | 1930 | 15132 | 1930 |
2018-01-24 | 1923 | 1927 | 1918 | 1920 | 18501 | 1920 |
2018-01-25 | 1906 | 1912 | 1901 | 1905 | 93339 | 1905 |
2018-01-26 | 1909 | 1910 | 1897 | 1899 | 11021 | 1899 |
2018-01-29 | 1902 | 1908 | 1897 | 1900 | 94554 | 1900 |
2018-01-30 | 1898 | 1899 | 1872 | 1876 | 45497 | 1876 |
2018-01-31 | 1869 | 1878 | 1854 | 1854 | 42791 | 1854 |
2018-02-01 | 1869 | 1889 | 1866 | 1888 | 28751 | 1888 |
2018-02-02 | 1882 | 1887 | 1868 | 1881 | 14633 | 1881 |
2018-02-05 | 1852 | 1855 | 1840 | 1842 | 146359 | 1842 |
2018-02-06 | 1766 | 1772 | 1724 | 1762 | 296387 | 1762 |
2018-02-07 | 1806 | 1813 | 1756 | 1757 | 86683 | 1757 |
2018-02-08 | 1770 | 1780 | 1761 | 1775 | 49910 | 1775 |
2018-02-09 | 1718 | 1741 | 1715 | 1741 | 78021 | 1741 |
2018-02-13 | 1764 | 1764 | 1722 | 1725 | 72496 | 1725 |
2018-02-14 | 1729 | 1734 | 1700 | 1711 | 126733 | 1711 |
2018-02-15 | 1730 | 1736 | 1720 | 1727 | 21109 | 1727 |
2018-02-16 | 1740 | 1755 | 1733 | 1745 | 42313 | 1745 |
2018-02-19 | 1763 | 1783 | 1758 | 1783 | 16748 | 1783 |
2018-02-20 | 1777 | 1777 | 1761 | 1772 | 122691 | 1772 |
2018-02-21 | 1774 | 1780 | 1761 | 1770 | 32903 | 1770 |
2018-02-22 | 1759 | 1759 | 1746 | 1755 | 43124 | 1755 |
2018-02-23 | 1759 | 1770 | 1756 | 1768 | 4063 | 1768 |
2018-02-26 | 1785 | 1788 | 1778 | 1784 | 182917 | 1784 |
2018-02-27 | 1800 | 1804 | 1794 | 1801 | 12653 | 1801 |
2018-02-28 | 1794 | 1800 | 1776 | 1776 | 80493 | 1776 |
2018-03-01 | 1764 | 1764 | 1743 | 1747 | 65487 | 1747 |
2018-03-02 | 1718 | 1722 | 1708 | 1717 | 28267 | 1717 |
2018-03-05 | 1707 | 1713 | 1696 | 1703 | 47535 | 1703 |
2018-03-06 | 1729 | 1737 | 1723 | 1726 | 27618 | 1726 |
2018-03-07 | 1714 | 1729 | 1711 | 1712 | 27862 | 1712 |
2018-03-08 | 1731 | 1731 | 1712 | 1719 | 28899 | 1719 |
2018-03-09 | 1736 | 1749 | 1715 | 1726 | 33943 | 1726 |
2018-03-12 | 1754 | 1756 | 1742 | 1752 | 19737 | 1752 |
2018-03-13 | 1744 | 1760 | 1740 | 1760 | 4212 | 1760 |
2018-03-14 | 1748 | 1755 | 1747 | 1753 | 2905 | 1753 |
2018-03-15 | 1747 | 1754 | 1735 | 1753 | 1574 | 1753 |
2018-03-16 | 1756 | 1756 | 1743 | 1745 | 2553 | 1745 |
2018-03-19 | 1739 | 1743 | 1723 | 1729 | 11753 | 1729 |
2018-03-20 | 1717 | 1726 | 1711 | 1725 | 12707 | 1725 |
2018-03-22 | 1720 | 1737 | 1718 | 1737 | 23879 | 1737 |
2018-03-23 | 1690 | 1698 | 1669 | 1674 | 20888 | 1674 |
2018-03-26 | 1662 | 1680 | 1654 | 1680 | 64745 | 1680 |
2018-03-27 | 1695 | 1723 | 1694 | 1723 | 31450 | 1723 |
2018-03-28 | 1707 | 1727 | 1701 | 1727 | 24780 | 1727 |
2018-03-29 | 1739 | 1740 | 1713 | 1727 | 46162 | 1727 |
2018-03-30 | 1744 | 1745 | 1732 | 1740 | 5856 | 1740 |
2018-04-02 | 1742 | 1748 | 1733 | 1733 | 72882 | 1733 |
2018-04-03 | 1716 | 1732 | 1711 | 1728 | 13901 | 1728 |
2018-04-04 | 1734 | 1737 | 1724 | 1732 | 13860 | 1732 |
2018-04-05 | 1743 | 1757 | 1737 | 1751 | 47274 | 1751 |
2018-04-06 | 1752 | 1757 | 1744 | 1745 | 18256 | 1745 |
2018-04-09 | 1743 | 1755 | 1740 | 1751 | 10885 | 1751 |
2018-04-10 | 1747 | 1767 | 1742 | 1758 | 9365 | 1758 |
2018-04-11 | 1761 | 1761 | 1750 | 1752 | 147768 | 1752 |
2018-04-12 | 1750 | 1751 | 1742 | 1743 | 11299 | 1743 |
2018-04-13 | 1754 | 1760 | 1750 | 1755 | 15672 | 1755 |
2018-04-16 | 1756 | 1762 | 1754 | 1761 | 12429 | 1761 |
2018-04-17 | 1758 | 1762 | 1751 | 1755 | 8868 | 1755 |
2018-04-18 | 1760 | 1776 | 1759 | 1775 | 19189 | 1775 |
2018-04-19 | 1781 | 1787 | 1774 | 1776 | 38109 | 1776 |
2018-04-20 | 1774 | 1781 | 1769 | 1776 | 8300 | 1776 |
2018-04-23 | 1780 | 1782 | 1773 | 1776 | 1912 | 1776 |
2018-04-24 | 1787 | 1796 | 1782 | 1795 | 26461 | 1795 |
2018-04-25 | 1784 | 1796 | 1781 | 1796 | 176228 | 1796 |
2018-04-26 | 1799 | 1801 | 1793 | 1799 | 37089 | 1799 |
2018-04-27 | 1805 | 1805 | 1797 | 1803 | 18353 | 1803 |
2018-05-01 | 1798 | 1802 | 1793 | 1799 | 14330 | 1799 |
2018-05-02 | 1802 | 1802 | 1794 | 1795 | 4261 | 1795 |
2018-05-07 | 1802 | 1802 | 1790 | 1799 | 147860 | 1799 |
2018-05-08 | 1799 | 1811 | 1798 | 1805 | 17000 | 1805 |
2018-05-09 | 1805 | 1805 | 1793 | 1799 | 6476 | 1799 |
2018-05-10 | 1803 | 1806 | 1798 | 1803 | 31235 | 1803 |
2018-05-11 | 1809 | 1821 | 1809 | 1820 | 80040 | 1820 |
2018-05-14 | 1822 | 1833 | 1821 | 1833 | 50990 | 1833 |
2018-05-15 | 1835 | 1839 | 1831 | 1831 | 3928 | 1831 |
2018-05-16 | 1827 | 1833 | 1824 | 1827 | 240681 | 1827 |
2018-05-17 | 1835 | 1838 | 1831 | 1836 | 38985 | 1836 |
2018-05-18 | 1839 | 1843 | 1835 | 1841 | 5940 | 1841 |
2018-05-21 | 1840 | 1847 | 1840 | 1842 | 14567 | 1842 |
2018-05-22 | 1841 | 1841 | 1833 | 1837 | 7961 | 1837 |
2018-05-23 | 1830 | 1837 | 1818 | 1825 | 18622 | 1825 |
2018-05-24 | 1818 | 1819 | 1798 | 1803 | 8430 | 1803 |
2018-05-25 | 1797 | 1802 | 1793 | 1798 | 23565 | 1798 |
2018-05-28 | 1797 | 1801 | 1792 | 1798 | 22515 | 1798 |
2018-05-29 | 1792 | 1796 | 1781 | 1789 | 10074 | 1789 |
2018-05-30 | 1761 | 1766 | 1757 | 1765 | 27829 | 1765 |
2018-05-31 | 1771 | 1777 | 1766 | 1772 | 152182 | 1772 |
2018-06-01 | 1770 | 1782 | 1766 | 1775 | 39617 | 1775 |
2018-06-04 | 1794 | 1804 | 1790 | 1801 | 8440 | 1801 |
2018-06-05 | 1807 | 1809 | 1797 | 1803 | 8260 | 1803 |
2018-06-06 | 1802 | 1806 | 1797 | 1804 | 9915 | 1804 |
2018-06-07 | 1811 | 1818 | 1811 | 1816 | 21311 | 1816 |
2018-06-08 | 1814 | 1819 | 1808 | 1808 | 11240 | 1808 |
2018-06-11 | 1808 | 1818 | 1805 | 1814 | 11197 | 1814 |
2018-06-12 | 1823 | 1828 | 1812 | 1819 | 10390 | 1819 |
2018-06-13 | 1823 | 1830 | 1822 | 1828 | 3554 | 1828 |
2018-06-14 | 1817 | 1821 | 1810 | 1811 | 5759 | 1811 |
2018-06-15 | 1821 | 1821 | 1811 | 1813 | 160394 | 1813 |
2018-06-18 | 1811 | 1811 | 1791 | 1799 | 36440 | 1799 |
2018-06-19 | 1788 | 1794 | 1770 | 1770 | 10377 | 1770 |
2018-06-20 | 1772 | 1780 | 1754 | 1779 | 27510 | 1779 |
2018-06-21 | 1777 | 1784 | 1773 | 1775 | 35059 | 1775 |
2018-06-22 | 1760 | 1771 | 1757 | 1771 | 192874 | 1771 |
2018-06-25 | 1774 | 1774 | 1752 | 1755 | 186743 | 1755 |
2018-06-26 | 1743 | 1759 | 1737 | 1757 | 37909 | 1757 |
2018-06-27 | 1759 | 1764 | 1750 | 1759 | 15857 | 1759 |
2018-06-28 | 1754 | 1755 | 1743 | 1753 | 59718 | 1753 |
2018-06-29 | 1759 | 1759 | 1745 | 1758 | 8998 | 1758 |
2018-07-02 | 1752 | 1757 | 1721 | 1722 | 114576 | 1722 |
2018-07-03 | 1728 | 1729 | 1707 | 1720 | 434692 | 1720 |
2018-07-04 | 1713 | 1726 | 1711 | 1719 | 17488 | 1719 |
2018-07-05 | 1719 | 1719 | 1699 | 1703 | 89187 | 1703 |
2018-07-06 | 1715 | 1725 | 1712 | 1720 | 56857 | 1720 |
2018-07-09 | 1727 | 1741 | 1724 | 1740 | 117389 | 1740 |
2018-07-10 | 1752 | 1759 | 1745 | 1745 | 26188 | 1745 |
2018-07-11 | 1731 | 1733 | 1715 | 1728 | 227386 | 1728 |
2018-07-12 | 1737 | 1742 | 1733 | 1738 | 35518 | 1738 |
2018-07-13 | 1748 | 1761 | 1746 | 1758 | 150972 | 1758 |
2018-07-17 | 1761 | 1782 | 1759 | 1773 | 143033 | 1773 |
2018-07-18 | 1790 | 1791 | 1778 | 1778 | 198668 | 1778 |
2018-07-19 | 1783 | 1788 | 1777 | 1779 | 50581 | 1779 |
2018-07-20 | 1775 | 1783 | 1763 | 1772 | 73016 | 1772 |
2018-07-23 | 1767 | 1776 | 1764 | 1767 | 57571 | 1767 |
2018-07-24 | 1777 | 1779 | 1772 | 1773 | 3178 | 1773 |
2018-07-25 | 1782 | 1786 | 1779 | 1779 | 88295 | 1779 |
2018-07-26 | 1797 | 1798 | 1791 | 1793 | 305072 | 1793 |
2018-07-27 | 1800 | 1804 | 1796 | 1804 | 220409 | 1804 |
2018-07-30 | 1797 | 1801 | 1791 | 1795 | 12782 | 1795 |
2018-07-31 | 1790 | 1798 | 1777 | 1779 | 59315 | 1779 |
2018-08-01 | 1793 | 1800 | 1784 | 1798 | 28889 | 1798 |
2018-08-02 | 1797 | 1802 | 1776 | 1778 | 87582 | 1778 |
2018-08-03 | 1785 | 1785 | 1768 | 1769 | 33771 | 1769 |
2018-08-06 | 1771 | 1775 | 1758 | 1759 | 52863 | 1759 |
2018-08-07 | 1744 | 1757 | 1743 | 1757 | 41264 | 1757 |
2018-08-08 | 1760 | 1768 | 1754 | 1755 | 29801 | 1755 |
2018-08-09 | 1753 | 1756 | 1744 | 1752 | 29090 | 1752 |
2018-08-10 | 1753 | 1753 | 1730 | 1735 | 238175 | 1735 |
2018-08-13 | 1719 | 1719 | 1694 | 1695 | 176315 | 1695 |
2018-08-14 | 1705 | 1723 | 1703 | 1723 | 102801 | 1723 |
2018-08-15 | 1724 | 1726 | 1703 | 1708 | 29492 | 1708 |
2018-08-16 | 1690 | 1703 | 1678 | 1697 | 247850 | 1697 |
2018-08-17 | 1706 | 1712 | 1704 | 1708 | 21520 | 1708 |
2018-08-20 | 1704 | 1708 | 1699 | 1703 | 38573 | 1703 |
2018-08-21 | 1697 | 1704 | 1691 | 1697 | 47570 | 1697 |
2018-08-22 | 1698 | 1712 | 1695 | 1711 | 27942 | 1711 |
2018-08-23 | 1712 | 1714 | 1707 | 1710 | 52139 | 1710 |
2018-08-24 | 1719 | 1721 | 1713 | 1720 | 45653 | 1720 |
2018-08-27 | 1729 | 1744 | 1727 | 1739 | 70015 | 1739 |
2018-08-28 | 1755 | 1757 | 1743 | 1745 | 85309 | 1745 |
2018-08-29 | 1746 | 1757 | 1746 | 1751 | 50712 | 1751 |
2018-08-30 | 1763 | 1763 | 1748 | 1753 | 48578 | 1753 |
2018-08-31 | 1741 | 1752 | 1738 | 1747 | 56410 | 1747 |
2018-09-03 | 1744 | 1744 | 1728 | 1731 | 367642 | 1731 |
2018-09-04 | 1735 | 1735 | 1725 | 1729 | 11435 | 1729 |
2018-09-05 | 1726 | 1726 | 1713 | 1717 | 62208 | 1717 |
2018-09-06 | 1709 | 1711 | 1702 | 1709 | 68196 | 1709 |
2018-09-07 | 1696 | 1698 | 1685 | 1698 | 87132 | 1698 |
2018-09-10 | 1692 | 1705 | 1690 | 1702 | 37843 | 1702 |
2018-09-11 | 1703 | 1711 | 1701 | 1710 | 30130 | 1710 |
2018-09-12 | 1713 | 1713 | 1695 | 1702 | 146812 | 1702 |
2018-09-13 | 1709 | 1728 | 1707 | 1722 | 64319 | 1722 |
2018-09-14 | 1737 | 1742 | 1733 | 1740 | 73184 | 1740 |
2018-09-18 | 1737 | 1775 | 1736 | 1772 | 118279 | 1772 |
2018-09-19 | 1796 | 1805 | 1791 | 1798 | 76636 | 1798 |
2018-09-20 | 1807 | 1807 | 1794 | 1798 | 128819 | 1798 |
2018-09-21 | 1815 | 1820 | 1809 | 1814 | 151278 | 1814 |
2018-09-25 | 1820 | 1834 | 1816 | 1833 | 126358 | 1833 |
2018-09-26 | 1840 | 1850 | 1835 | 1849 | 135994 | 1849 |
2018-09-27 | 1845 | 1853 | 1826 | 1826 | 33040 | 1826 |
2018-09-28 | 1847 | 1856 | 1839 | 1843 | 147292 | 1843 |
2018-10-01 | 1842 | 1850 | 1838 | 1845 | 52669 | 1845 |
2018-10-02 | 1858 | 1867 | 1848 | 1851 | 29052 | 1851 |
2018-10-03 | 1849 | 1852 | 1829 | 1829 | 39883 | 1829 |
2018-10-04 | 1847 | 1848 | 1824 | 1827 | 159578 | 1827 |
2018-10-05 | 1819 | 1828 | 1814 | 1821 | 96161 | 1821 |
2018-10-09 | 1829 | 1829 | 1783 | 1788 | 68929 | 1788 |
2018-10-10 | 1797 | 1799 | 1780 | 1789 | 56273 | 1789 |
2018-10-11 | 1727 | 1744 | 1719 | 1727 | 114695 | 1727 |
2018-10-12 | 1712 | 1786 | 1710 | 1786 | 84845 | 1786 |
2018-10-15 | 1746 | 1748 | 1699 | 1699 | 147528 | 1699 |
2018-10-16 | 1700 | 1713 | 1696 | 1713 | 141624 | 1713 |
2018-10-17 | 1738 | 1743 | 1729 | 1740 | 30838 | 1740 |
2018-10-18 | 1744 | 1745 | 1727 | 1729 | 47746 | 1729 |
2018-10-19 | 1709 | 1720 | 1701 | 1718 | 53924 | 1718 |
2018-10-22 | 1705 | 1725 | 1699 | 1721 | 22336 | 1721 |
2018-10-23 | 1706 | 1706 | 1674 | 1676 | 270430 | 1676 |
2018-10-24 | 1687 | 1687 | 1663 | 1676 | 123385 | 1676 |
2018-10-25 | 1636 | 1642 | 1620 | 1625 | 355627 | 1625 |
2018-10-26 | 1641 | 1641 | 1605 | 1620 | 778099 | 1620 |
2018-10-29 | 1631 | 1637 | 1612 | 1613 | 24647 | 1613 |
2018-10-30 | 1608 | 1643 | 1608 | 1634 | 172294 | 1634 |
2018-10-31 | 1650 | 1670 | 1643 | 1670 | 66336 | 1670 |
2018-11-01 | 1665 | 1666 | 1652 | 1657 | 73960 | 1657 |
2018-11-02 | 1667 | 1687 | 1654 | 1681 | 197849 | 1681 |
2018-11-05 | 1668 | 1674 | 1660 | 1665 | 118739 | 1665 |
2018-11-06 | 1673 | 1688 | 1671 | 1684 | 53878 | 1684 |
2018-11-07 | 1684 | 1704 | 1670 | 1679 | 160454 | 1679 |
2018-11-08 | 1707 | 1713 | 1703 | 1705 | 74602 | 1705 |
2018-11-09 | 1707 | 1712 | 1696 | 1698 | 181039 | 1698 |
2018-11-12 | 1689 | 1702 | 1685 | 1698 | 49778 | 1698 |
2018-11-13 | 1660 | 1665 | 1643 | 1661 | 165014 | 1661 |
2018-11-14 | 1664 | 1674 | 1662 | 1666 | 48048 | 1666 |
2018-11-15 | 1656 | 1665 | 1652 | 1663 | 12357 | 1663 |
2018-11-16 | 1665 | 1671 | 1653 | 1653 | 304128 | 1653 |
2018-11-19 | 1654 | 1665 | 1653 | 1662 | 72357 | 1662 |
2018-11-20 | 1646 | 1656 | 1643 | 1650 | 54876 | 1650 |
2018-11-21 | 1623 | 1644 | 1622 | 1641 | 154053 | 1641 |
2018-11-22 | 1646 | 1655 | 1639 | 1653 | 46389 | 1653 |
2018-11-26 | 1652 | 1662 | 1648 | 1659 | 19079 | 1659 |
2018-11-27 | 1667 | 1673 | 1662 | 1670 | 22490 | 1670 |
2018-11-28 | 1675 | 1680 | 1668 | 1678 | 25791 | 1678 |
2018-11-29 | 1693 | 1698 | 1684 | 1686 | 16083 | 1686 |
2018-11-30 | 1685 | 1695 | 1685 | 1692 | 24875 | 1692 |
2018-12-03 | 1714 | 1722 | 1708 | 1713 | 22410 | 1713 |
2018-12-04 | 1713 | 1715 | 1674 | 1674 | 406789 | 1674 |
2018-12-05 | 1648 | 1670 | 1646 | 1665 | 95141 | 1665 |
2018-12-06 | 1655 | 1659 | 1625 | 1633 | 150892 | 1633 |
2018-12-07 | 1641 | 1649 | 1633 | 1644 | 196582 | 1644 |
2018-12-10 | 1619 | 1621 | 1612 | 1613 | 149613 | 1613 |
2018-12-11 | 1618 | 1618 | 1596 | 1599 | 112299 | 1599 |
2018-12-12 | 1616 | 1632 | 1614 | 1631 | 22030 | 1631 |
2018-12-13 | 1639 | 1648 | 1635 | 1640 | 65022 | 1640 |
2018-12-14 | 1633 | 1639 | 1615 | 1616 | 44032 | 1616 |
2018-12-17 | 1656 | 1656 | 1616 | 1618 | 48714 | 1618 |
2018-12-18 | 1599 | 1603 | 1587 | 1587 | 45439 | 1587 |
2018-12-19 | 1585 | 1588 | 1571 | 1579 | 125278 | 1579 |
2018-12-20 | 1569 | 1579 | 1535 | 1541 | 141138 | 1541 |
2018-12-21 | 1533 | 1533 | 1502 | 1508 | 740449 | 1508 |
2018-12-25 | 1457 | 1457 | 1434 | 1439 | 518619 | 1439 |
2018-12-26 | 1449 | 1467 | 1433 | 1458 | 244782 | 1458 |
2018-12-27 | 1514 | 1534 | 1505 | 1526 | 209138 | 1526 |
2018-12-28 | 1517 | 1634 | 1511 | 1521 | 724949 | 1521 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。