ブラックロック・ジャパン株式会社 ｉシェアーズ・コア 日経２２５ ＥＴＦ
1329その他/その他/iShares Core Nikkei 225 ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 5,527.0 | 5,588.0 | 5,483.0 | 5,561.0 | -66.0 | -1.17% | 874,279 |
| 2026-03-12 | 5,603.0 | 5,657.0 | 5,561.0 | 5,627.0 | -51.0 | -0.90% | 911,160 |
| 2026-03-11 | 5,694.0 | 5,762.0 | 5,674.0 | 5,678.0 | +73.0 | +1.30% | 820,756 |
| 2026-03-10 | 5,610.0 | 5,655.0 | 5,535.0 | 5,605.0 | +145.0 | +2.66% | 1,200,689 |
| 2026-03-09 | 5,408.0 | 5,474.0 | 5,315.0 | 5,460.0 | -292.0 | -5.08% | 2,058,235 |
| 2026-03-06 | 5,646.0 | 5,757.0 | 5,636.0 | 5,752.0 | +37.0 | +0.65% | 807,817 |
| 2026-03-05 | 5,803.0 | 5,854.0 | 5,677.0 | 5,715.0 | +106.0 | +1.89% | 1,642,838 |
| 2026-03-04 | 5,665.0 | 5,758.0 | 5,545.0 | 5,609.0 | -213.0 | -3.66% | 1,852,648 |
| 2026-03-03 | 5,970.0 | 5,982.0 | 5,800.0 | 5,822.0 | -174.0 | -2.90% | 1,196,444 |
| 2026-03-02 | 5,965.0 | 6,034.0 | 5,923.0 | 5,996.0 | -82.0 | -1.35% | 960,296 |
| 2026-02-27 | 6,038.0 | 6,092.0 | 6,011.0 | 6,078.0 | -3.0 | -0.05% | 428,205 |
| 2026-02-26 | 6,131.0 | 6,136.0 | 6,058.0 | 6,081.0 | +10.0 | +0.16% | 1,131,468 |
| 2026-02-25 | 5,986.0 | 6,085.0 | 5,967.0 | 6,071.0 | +138.0 | +2.33% | 489,315 |
| 2026-02-24 | 5,864.0 | 5,933.0 | 5,856.0 | 5,933.0 | +55.0 | +0.94% | 425,797 |
| 2026-02-20 | 5,900.0 | 5,900.0 | 5,859.0 | 5,878.0 | -68.0 | -1.14% | 673,315 |
| 2026-02-19 | 5,941.0 | 5,962.0 | 5,928.0 | 5,946.0 | +35.0 | +0.59% | 848,956 |
| 2026-02-18 | 5,873.0 | 5,930.0 | 5,866.0 | 5,911.0 | +69.0 | +1.18% | 233,972 |
| 2026-02-17 | 5,878.0 | 5,880.0 | 5,801.0 | 5,842.0 | -28.0 | -0.48% | 486,823 |
| 2026-02-16 | 5,937.0 | 5,937.0 | 5,865.0 | 5,870.0 | -13.0 | -0.22% | 541,706 |
| 2026-02-13 | 5,877.0 | 5,924.0 | 5,852.0 | 5,883.0 | -81.0 | -1.36% | 1,560,232 |
| 2026-02-12 | 5,980.0 | 5,995.0 | 5,948.0 | 5,964.0 | +8.0 | +0.13% | 825,913 |
| 2026-02-10 | 5,896.0 | 5,989.0 | 5,896.0 | 5,956.0 | +127.0 | +2.18% | 892,298 |
| 2026-02-09 | 5,921.0 | 5,927.0 | 5,822.0 | 5,829.0 | +221.0 | +3.94% | 2,077,121 |
| 2026-02-06 | 5,514.0 | 5,608.0 | 5,467.0 | 5,608.0 | -3.0 | -0.05% | 728,852 |
| 2026-02-05 | 5,654.0 | 5,671.0 | 5,588.0 | 5,611.0 | -44.0 | -0.78% | 1,232,360 |
| 2026-02-04 | 5,636.0 | 5,670.0 | 5,618.0 | 5,655.0 | -52.0 | -0.91% | 1,032,362 |
| 2026-02-03 | 5,622.0 | 5,707.0 | 5,603.0 | 5,707.0 | +217.0 | +3.95% | 2,516,057 |
| 2026-02-02 | 5,585.0 | 5,648.0 | 5,484.0 | 5,490.0 | -56.0 | -1.01% | 1,010,591 |
| 2026-01-30 | 5,552.0 | 5,578.0 | 5,512.0 | 5,546.0 | -9.0 | -0.16% | 418,116 |
| 2026-01-29 | 5,622.0 | 5,627.0 | 5,530.0 | 5,555.0 | +5.0 | +0.09% | 563,605 |
| 2026-01-28 | 5,516.0 | 5,571.0 | 5,496.0 | 5,550.0 | +5.0 | +0.09% | 745,332 |
| 2026-01-27 | 5,511.0 | 5,552.0 | 5,480.0 | 5,545.0 | +36.0 | +0.65% | 270,466 |
| 2026-01-26 | 5,489.0 | 5,532.0 | 5,483.0 | 5,509.0 | -96.0 | -1.71% | 1,000,748 |
| 2026-01-23 | 5,619.0 | 5,627.0 | 5,583.0 | 5,605.0 | +13.0 | +0.23% | 350,402 |
| 2026-01-22 | 5,587.0 | 5,613.0 | 5,548.0 | 5,592.0 | +99.0 | +1.80% | 406,165 |
| 2026-01-21 | 5,420.0 | 5,501.0 | 5,410.0 | 5,493.0 | -27.0 | -0.49% | 1,031,794 |
| 2026-01-20 | 5,565.0 | 5,565.0 | 5,505.0 | 5,520.0 | -61.0 | -1.09% | 312,161 |
| 2026-01-19 | 5,558.0 | 5,581.0 | 5,526.0 | 5,581.0 | -40.0 | -0.71% | 312,883 |
| 2026-01-16 | 5,634.0 | 5,636.0 | 5,594.0 | 5,621.0 | -17.0 | -0.30% | 296,487 |
| 2026-01-15 | 5,622.0 | 5,638.0 | 5,593.0 | 5,638.0 | -27.0 | -0.48% | 880,979 |
| 2026-01-14 | 5,619.0 | 5,673.0 | 5,603.0 | 5,665.0 | +90.0 | +1.61% | 792,510 |
| 2026-01-13 | 5,608.0 | 5,609.0 | 5,566.0 | 5,575.0 | +167.0 | +3.09% | 679,669 |
| 2026-01-09 | 5,358.0 | 5,411.0 | 5,344.0 | 5,408.0 | +85.0 | +1.60% | 229,993 |
| 2026-01-08 | 5,391.0 | 5,398.0 | 5,316.0 | 5,323.0 | -82.0 | -1.52% | 403,174 |
| 2026-01-07 | 5,436.0 | 5,457.0 | 5,397.0 | 5,405.0 | -60.0 | -1.10% | 417,354 |
| 2026-01-06 | 5,437.0 | 5,470.0 | 5,418.0 | 5,465.0 | +59.0 | +1.09% | 1,879,595 |
| 2026-01-05 | 5,334.0 | 5,418.0 | 5,331.0 | 5,406.0 | +164.0 | +3.13% | 1,141,753 |
| 2025-12-30 | 5,239.0 | 5,263.0 | 5,228.0 | 5,242.0 | -11.0 | -0.21% | 1,477,185 |
| 2025-12-29 | 5,277.0 | 5,278.0 | 5,240.0 | 5,253.0 | -24.0 | -0.45% | 293,257 |
| 2025-12-26 | 5,251.0 | 5,298.0 | 5,251.0 | 5,277.0 | +40.0 | +0.76% | 314,125 |
| 2025-12-25 | 5,246.0 | 5,252.0 | 5,231.0 | 5,237.0 | -4.0 | -0.08% | 321,796 |
| 2025-12-24 | 5,250.0 | 5,267.0 | 5,234.0 | 5,241.0 | +4.0 | +0.08% | 288,169 |
| 2025-12-23 | 5,247.0 | 5,256.0 | 5,228.0 | 5,237.0 | -7.0 | -0.13% | 206,436 |
| 2025-12-22 | 5,246.0 | 5,261.0 | 5,225.0 | 5,244.0 | +98.0 | +1.90% | 313,807 |
| 2025-12-19 | 5,139.0 | 5,176.0 | 5,123.0 | 5,146.0 | +35.0 | +0.68% | 350,953 |
| 2025-12-18 | 5,078.0 | 5,113.0 | 5,059.0 | 5,111.0 | -42.0 | -0.82% | 806,415 |
| 2025-12-17 | 5,144.0 | 5,156.0 | 5,104.0 | 5,153.0 | +5.0 | +0.10% | 411,423 |
| 2025-12-16 | 5,203.0 | 5,203.0 | 5,135.0 | 5,148.0 | -75.0 | -1.44% | 318,179 |
| 2025-12-15 | 5,206.0 | 5,239.0 | 5,197.0 | 5,223.0 | -72.0 | -1.36% | 386,057 |
| 2025-12-12 | 5,260.0 | 5,318.0 | 5,249.0 | 5,295.0 | +73.0 | +1.40% | 339,912 |
| 2025-12-11 | 5,284.0 | 5,285.0 | 5,194.0 | 5,222.0 | -40.0 | -0.76% | 599,775 |
| 2025-12-10 | 5,296.0 | 5,316.0 | 5,236.0 | 5,262.0 | -5.0 | -0.09% | 538,671 |
| 2025-12-09 | 5,261.0 | 5,280.0 | 5,243.0 | 5,267.0 | +12.0 | +0.23% | 312,477 |
| 2025-12-08 | 5,277.0 | 5,277.0 | 5,222.0 | 5,255.0 | +1.0 | +0.02% | 579,032 |
| 2025-12-05 | 5,251.0 | 5,260.0 | 5,224.0 | 5,254.0 | -55.0 | -1.04% | 314,373 |
| 2025-12-04 | 5,193.0 | 5,309.0 | 5,190.0 | 5,309.0 | +120.0 | +2.31% | 455,043 |
| 2025-12-03 | 5,158.0 | 5,214.0 | 5,156.0 | 5,189.0 | +67.0 | +1.31% | 359,632 |
| 2025-12-02 | 5,150.0 | 5,161.0 | 5,122.0 | 5,122.0 | -13.0 | -0.25% | 473,759 |
| 2025-12-01 | 5,233.0 | 5,237.0 | 5,118.0 | 5,135.0 | -86.0 | -1.65% | 364,716 |
| 2025-11-28 | 5,219.0 | 5,226.0 | 5,199.0 | 5,221.0 | +2.0 | +0.04% | 345,114 |
| 2025-11-27 | 5,199.0 | 5,234.0 | 5,193.0 | 5,219.0 | +63.0 | +1.22% | 626,126 |
| 2025-11-26 | 5,093.0 | 5,174.0 | 5,092.0 | 5,156.0 | +94.0 | +1.86% | 571,803 |
| 2025-11-25 | 5,148.0 | 5,148.0 | 5,047.0 | 5,062.0 | -4.0 | -0.08% | 229,627 |
| 2025-11-21 | 5,049.0 | 5,099.0 | 5,033.0 | 5,066.0 | -107.0 | -2.07% | 813,325 |
| 2025-11-20 | 5,231.0 | 5,260.0 | 5,164.0 | 5,173.0 | +116.0 | +2.29% | 741,492 |
| 2025-11-19 | 5,081.0 | 5,105.0 | 5,018.0 | 5,057.0 | -19.0 | -0.37% | 517,446 |
| 2025-11-18 | 5,176.0 | 5,194.0 | 5,062.0 | 5,076.0 | -167.0 | -3.19% | 1,117,411 |
| 2025-11-17 | 5,218.0 | 5,243.0 | 5,185.0 | 5,243.0 | +1.0 | +0.02% | 370,821 |
| 2025-11-14 | 5,216.0 | 5,275.0 | 5,216.0 | 5,242.0 | -95.0 | -1.78% | 325,933 |
| 2025-11-13 | 5,304.0 | 5,339.0 | 5,299.0 | 5,337.0 | +28.0 | +0.53% | 270,818 |
| 2025-11-12 | 5,288.0 | 5,311.0 | 5,258.0 | 5,309.0 | +18.0 | +0.34% | 280,584 |
| 2025-11-11 | 5,351.0 | 5,357.0 | 5,262.0 | 5,291.0 | -9.0 | -0.17% | 374,048 |
| 2025-11-10 | 5,287.0 | 5,302.0 | 5,246.0 | 5,300.0 | +47.0 | +0.89% | 408,863 |
| 2025-11-07 | 5,207.0 | 5,253.0 | 5,164.0 | 5,253.0 | -32.0 | -0.61% | 844,913 |
| 2025-11-06 | 5,323.0 | 5,332.0 | 5,262.0 | 5,285.0 | +53.0 | +1.01% | 332,951 |
| 2025-11-05 | 5,260.0 | 5,265.0 | 5,105.0 | 5,232.0 | -140.0 | -2.61% | 2,096,091 |
| 2025-11-04 | 5,454.0 | 5,475.0 | 5,369.0 | 5,372.0 | -83.0 | -1.52% | 1,071,644 |
| 2025-10-31 | 5,377.0 | 5,455.0 | 5,375.0 | 5,455.0 | +122.0 | +2.29% | 577,271 |
| 2025-10-30 | 5,318.0 | 5,373.0 | 5,302.0 | 5,333.0 | -8.0 | -0.15% | 872,628 |
| 2025-10-29 | 5,277.0 | 5,353.0 | 5,267.0 | 5,341.0 | +125.0 | +2.40% | 579,552 |
| 2025-10-28 | 5,237.0 | 5,248.0 | 5,211.0 | 5,216.0 | -35.0 | -0.67% | 209,403 |
| 2025-10-27 | 5,204.0 | 5,256.0 | 5,195.0 | 5,251.0 | +191.0 | +3.77% | 664,416 |
| 2025-10-23 | 5,057.0 | 5,071.0 | 5,035.0 | 5,060.0 | -69.0 | -1.35% | 480,833 |
| 2025-10-22 | 5,121.0 | 5,144.0 | 5,057.0 | 5,129.0 | +3.0 | +0.06% | 416,998 |
| 2025-10-21 | 5,177.0 | 5,195.0 | 5,110.0 | 5,126.0 | +8.0 | +0.16% | 950,129 |
| 2025-10-20 | 5,034.0 | 5,118.0 | 5,021.0 | 5,118.0 | +172.0 | +3.48% | 645,613 |
| 2025-10-17 | 4,965.0 | 5,006.0 | 4,938.0 | 4,946.0 | -68.0 | -1.36% | 486,972 |
| 2025-10-16 | 5,004.0 | 5,024.0 | 4,985.0 | 5,014.0 | +59.0 | +1.19% | 790,050 |
| 2025-10-15 | 4,891.0 | 4,969.0 | 4,880.0 | 4,955.0 | +89.0 | +1.83% | 434,961 |
| 2025-10-14 | 4,925.0 | 4,977.0 | 4,841.0 | 4,866.0 | -129.0 | -2.58% | 666,145 |
| 2025-10-10 | 5,053.0 | 5,058.0 | 4,989.0 | 4,995.0 | -53.0 | -1.05% | 293,021 |
| 2025-10-09 | 5,010.0 | 5,055.0 | 4,994.0 | 5,048.0 | +78.0 | +1.57% | 364,539 |
| 2025-10-08 | 4,983.0 | 5,008.0 | 4,964.0 | 4,970.0 | -15.0 | -0.30% | 227,157 |
| 2025-10-07 | 5,032.0 | 5,046.0 | 4,982.0 | 4,985.0 | -6.0 | -0.12% | 415,963 |
| 2025-10-06 | 4,935.0 | 5,007.0 | 4,917.0 | 4,991.0 | +229.0 | +4.81% | 1,245,740 |
| 2025-10-03 | 4,689.0 | 4,762.0 | 4,689.0 | 4,762.0 | +81.0 | +1.73% | 383,276 |
| 2025-10-02 | 4,668.0 | 4,694.0 | 4,646.0 | 4,681.0 | +37.0 | +0.80% | 311,604 |
| 2025-10-01 | 4,660.0 | 4,668.0 | 4,615.0 | 4,644.0 | -30.0 | -0.64% | 405,613 |
| 2025-09-30 | 4,685.0 | 4,693.0 | 4,653.0 | 4,674.0 | -7.0 | -0.15% | 359,689 |
| 2025-09-29 | 4,698.0 | 4,699.0 | 4,667.0 | 4,681.0 | -17.0 | -0.36% | 600,832 |
| 2025-09-26 | 4,715.0 | 4,727.0 | 4,691.0 | 4,698.0 | -27.0 | -0.57% | 404,045 |
| 2025-09-25 | 4,715.0 | 4,733.0 | 4,701.0 | 4,725.0 | +12.0 | +0.25% | 117,349 |
| 2025-09-24 | 4,696.0 | 4,720.0 | 4,672.0 | 4,713.0 | +10.0 | +0.21% | 279,651 |
| 2025-09-22 | 4,674.0 | 4,728.0 | 4,671.0 | 4,703.0 | +48.0 | +1.03% | 212,456 |
| 2025-09-19 | 4,736.0 | 4,739.0 | 4,595.0 | 4,655.0 | -30.0 | -0.64% | 876,656 |
| 2025-09-18 | 4,646.0 | 4,701.0 | 4,631.0 | 4,685.0 | +54.0 | +1.17% | 405,473 |
| 2025-09-17 | 4,623.0 | 4,652.0 | 4,608.0 | 4,631.0 | -5.0 | -0.11% | 110,377 |
| 2025-09-16 | 4,641.0 | 4,654.0 | 4,610.0 | 4,636.0 | +17.0 | +0.37% | 436,771 |
| 2025-09-12 | 4,640.0 | 4,641.0 | 4,603.0 | 4,619.0 | +31.0 | +0.68% | 478,663 |
| 2025-09-11 | 4,536.0 | 4,588.0 | 4,533.0 | 4,588.0 | — | — | 466,364 |
直近120営業日分を表示