ブラックロック・ジャパン株式会社 ｉシェアーズ・コア ＴＯＰＩＸ ＥＴＦ
1475その他/その他/iShares Core TOPIX 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 | 368.7 | 374.0 | 366.8 | 372.4 | -1.6 | -0.43% | 8,397,540 |
| 2026-03-12 | 374.4 | 376.0 | 370.6 | 374.0 | -5.4 | -1.42% | 5,830,900 |
| 2026-03-11 | 381.0 | 383.8 | 378.9 | 379.4 | +3.4 | +0.90% | 4,348,260 |
| 2026-03-10 | 374.4 | 378.6 | 372.0 | 376.0 | +9.1 | +2.48% | 8,953,720 |
| 2026-03-09 | 360.7 | 367.9 | 358.2 | 366.9 | -14.1 | -3.70% | 15,536,130 |
| 2026-03-06 | 375.9 | 381.5 | 374.4 | 381.0 | +1.5 | +0.40% | 6,722,660 |
| 2026-03-05 | 384.9 | 387.3 | 377.5 | 379.5 | +6.9 | +1.85% | 13,562,950 |
| 2026-03-04 | 379.1 | 381.7 | 368.1 | 372.6 | -14.3 | -3.70% | 25,695,860 |
| 2026-03-03 | 396.2 | 397.1 | 386.0 | 386.9 | -13.1 | -3.28% | 8,896,830 |
| 2026-03-02 | 394.6 | 400.0 | 392.0 | 400.0 | -4.0 | -0.99% | 9,397,010 |
| 2026-02-27 | 398.2 | 404.0 | 397.7 | 404.0 | +5.1 | +1.28% | 3,933,830 |
| 2026-02-26 | 399.1 | 400.4 | 397.6 | 398.9 | +4.3 | +1.09% | 4,032,980 |
| 2026-02-25 | 393.8 | 396.0 | 390.5 | 394.6 | +3.5 | +0.89% | 4,836,990 |
| 2026-02-24 | 390.7 | 392.2 | 388.8 | 391.1 | +0.5 | +0.13% | 5,773,720 |
| 2026-02-20 | 392.0 | 392.0 | 389.0 | 390.6 | -4.8 | -1.21% | 4,862,540 |
| 2026-02-19 | 392.3 | 395.6 | 391.1 | 395.4 | +4.7 | +1.20% | 5,890,400 |
| 2026-02-18 | 388.3 | 391.4 | 388.0 | 390.7 | +4.7 | +1.22% | 4,414,320 |
| 2026-02-17 | 388.5 | 389.1 | 384.0 | 386.0 | -3.3 | -0.85% | 3,499,540 |
| 2026-02-16 | 393.0 | 393.0 | 387.8 | 389.3 | -2.7 | -0.69% | 6,210,840 |
| 2026-02-13 | 395.0 | 396.3 | 391.2 | 392.0 | -6.4 | -1.61% | 12,052,910 |
| 2026-02-12 | 395.7 | 399.0 | 394.6 | 398.4 | +3.0 | +0.76% | 42,645,170 |
| 2026-02-10 | 391.4 | 396.2 | 391.3 | 395.4 | +7.6 | +1.96% | 31,890,770 |
| 2026-02-09 | 393.1 | 393.1 | 387.2 | 387.8 | +8.6 | +2.27% | 7,811,090 |
| 2026-02-06 | 373.7 | 379.2 | 370.3 | 379.2 | +0.9 | +0.24% | 6,064,670 |
| 2026-02-05 | 379.7 | 381.2 | 376.4 | 378.3 | -0.2 | -0.05% | 17,622,040 |
| 2026-02-04 | 376.1 | 378.5 | 374.4 | 378.5 | +1.0 | +0.26% | 2,015,530 |
| 2026-02-03 | 372.1 | 377.5 | 371.7 | 377.5 | +11.3 | +3.09% | 2,513,180 |
| 2026-02-02 | 373.2 | 375.3 | 365.4 | 366.2 | -2.3 | -0.62% | 5,829,170 |
| 2026-01-30 | 368.0 | 369.6 | 365.8 | 368.5 | +2.6 | +0.71% | 1,959,050 |
| 2026-01-29 | 365.7 | 367.7 | 362.9 | 365.9 | +0.2 | +0.05% | 5,369,060 |
| 2026-01-28 | 365.5 | 366.8 | 363.8 | 365.7 | -2.1 | -0.57% | 5,658,330 |
| 2026-01-27 | 367.2 | 368.9 | 364.6 | 367.8 | +0.3 | +0.08% | 3,173,210 |
| 2026-01-26 | 368.6 | 369.9 | 366.9 | 367.5 | -8.2 | -2.18% | 5,591,450 |
| 2026-01-23 | 376.1 | 377.3 | 374.4 | 375.7 | +1.8 | +0.48% | 1,604,090 |
| 2026-01-22 | 375.9 | 375.9 | 373.6 | 373.9 | +3.0 | +0.81% | 8,194,630 |
| 2026-01-21 | 369.7 | 372.2 | 368.4 | 370.9 | -4.3 | -1.15% | 10,528,550 |
| 2026-01-20 | 376.9 | 376.9 | 374.4 | 375.2 | -2.2 | -0.58% | 3,783,500 |
| 2026-01-19 | 376.4 | 378.3 | 374.3 | 377.4 | -1.7 | -0.45% | 3,253,420 |
| 2026-01-16 | 377.9 | 379.2 | 376.8 | 379.1 | -0.6 | -0.16% | 2,657,280 |
| 2026-01-15 | 375.9 | 380.1 | 375.8 | 379.7 | +3.0 | +0.80% | 5,778,440 |
| 2026-01-14 | 374.1 | 376.7 | 373.2 | 376.7 | +4.8 | +1.29% | 2,650,500 |
| 2026-01-13 | 373.3 | 373.3 | 370.4 | 371.9 | +8.0 | +2.20% | 3,301,550 |
| 2026-01-09 | 362.1 | 364.0 | 360.7 | 363.9 | +3.3 | +0.92% | 2,493,450 |
| 2026-01-08 | 362.0 | 363.0 | 360.0 | 360.6 | -2.5 | -0.69% | 3,960,330 |
| 2026-01-07 | 363.0 | 364.6 | 361.8 | 363.1 | -2.3 | -0.63% | 14,610,710 |
| 2026-01-06 | 362.9 | 366.0 | 362.7 | 365.4 | +5.7 | +1.58% | 3,940,940 |
| 2026-01-05 | 357.1 | 360.5 | 357.1 | 359.7 | +6.8 | +1.93% | 3,765,740 |
| 2025-12-30 | 353.7 | 354.2 | 352.5 | 352.9 | -1.3 | -0.37% | 3,524,000 |
| 2025-12-29 | 354.0 | 355.0 | 352.5 | 354.2 | +0.1 | +0.03% | 2,003,790 |
| 2025-12-26 | 354.1 | 355.1 | 352.4 | 354.1 | +0.9 | +0.25% | 1,894,590 |
| 2025-12-25 | 353.7 | 353.7 | 351.6 | 353.2 | +1.2 | +0.34% | 928,780 |
| 2025-12-24 | 353.6 | 354.3 | 351.5 | 352.0 | -0.9 | -0.26% | 2,097,260 |
| 2025-12-23 | 352.6 | 354.2 | 352.3 | 352.9 | +1.1 | +0.31% | 167,032,440 |
| 2025-12-22 | 354.8 | 354.8 | 351.4 | 351.8 | +1.7 | +0.49% | 4,406,010 |
| 2025-12-19 | 348.6 | 351.1 | 347.9 | 350.1 | +2.9 | +0.84% | 1,826,820 |
| 2025-12-18 | 345.7 | 347.8 | 345.1 | 347.2 | -1.2 | -0.34% | 9,748,500 |
| 2025-12-17 | 348.0 | 348.6 | 345.4 | 348.4 | -0.4 | -0.11% | 3,294,290 |
| 2025-12-16 | 354.4 | 354.4 | 348.6 | 348.8 | -6.0 | -1.69% | 5,584,530 |
| 2025-12-15 | 351.8 | 354.8 | 351.7 | 354.8 | +0.5 | +0.14% | 2,775,390 |
| 2025-12-12 | 350.3 | 354.3 | 349.8 | 354.3 | +7.4 | +2.13% | 4,183,280 |
| 2025-12-11 | 351.7 | 352.3 | 346.3 | 346.9 | -3.5 | -1.00% | 8,302,010 |
| 2025-12-10 | 350.6 | 352.2 | 348.8 | 350.4 | +0.8 | +0.23% | 3,401,770 |
| 2025-12-09 | 349.9 | 350.8 | 348.8 | 349.6 | +0.1 | +0.03% | 2,813,830 |
| 2025-12-08 | 348.3 | 349.7 | 346.5 | 349.5 | +2.6 | +0.75% | 3,344,470 |
| 2025-12-05 | 347.5 | 348.1 | 345.9 | 346.9 | -3.6 | -1.03% | 5,826,930 |
| 2025-12-04 | 344.6 | 351.2 | 344.6 | 350.5 | +6.1 | +1.77% | 2,158,420 |
| 2025-12-03 | 345.3 | 346.0 | 343.5 | 344.4 | -0.8 | -0.23% | 18,357,050 |
| 2025-12-02 | 345.5 | 346.7 | 344.4 | 345.2 | -0.1 | -0.03% | 3,311,430 |
| 2025-12-01 | 349.0 | 349.4 | 344.5 | 345.3 | -3.8 | -1.09% | 2,148,090 |
| 2025-11-28 | 347.8 | 349.3 | 347.2 | 349.1 | +0.9 | +0.26% | 842,730 |
| 2025-11-27 | 348.5 | 349.4 | 347.5 | 348.2 | +1.6 | +0.46% | 547,340 |
| 2025-11-26 | 343.0 | 347.0 | 342.2 | 346.6 | +6.8 | +2.00% | 4,173,880 |
| 2025-11-25 | 344.0 | 344.1 | 338.7 | 339.8 | -1.3 | -0.38% | 3,091,700 |
| 2025-11-21 | 336.7 | 341.6 | 335.4 | 341.1 | -0.1 | -0.03% | 3,622,130 |
| 2025-11-20 | 342.3 | 344.3 | 340.4 | 341.2 | +5.0 | +1.49% | 3,478,930 |
| 2025-11-19 | 337.0 | 338.3 | 333.4 | 336.2 | +0.2 | +0.06% | 5,033,050 |
| 2025-11-18 | 343.4 | 343.9 | 335.9 | 336.0 | -9.7 | -2.81% | 4,167,270 |
| 2025-11-17 | 345.9 | 346.2 | 344.0 | 345.7 | -1.5 | -0.43% | 1,721,050 |
| 2025-11-14 | 344.1 | 347.5 | 343.7 | 347.2 | -2.2 | -0.63% | 7,359,970 |
| 2025-11-13 | 348.0 | 350.1 | 347.8 | 349.4 | +2.2 | +0.63% | 695,310 |
| 2025-11-12 | 344.3 | 347.3 | 344.3 | 347.2 | +3.7 | +1.08% | 1,137,540 |
| 2025-11-11 | 345.0 | 345.3 | 341.9 | 343.5 | +0.7 | +0.20% | 1,060,970 |
| 2025-11-10 | 342.8 | 343.2 | 341.1 | 342.8 | +1.9 | +0.56% | 859,680 |
| 2025-11-07 | 339.9 | 341.3 | 337.7 | 340.9 | -1.6 | -0.47% | 1,566,430 |
| 2025-11-06 | 340.4 | 343.2 | 340.1 | 342.5 | +4.9 | +1.45% | 3,252,640 |
| 2025-11-05 | 338.7 | 339.9 | 330.5 | 337.6 | -4.5 | -1.32% | 7,226,420 |
| 2025-11-04 | 343.5 | 346.2 | 341.7 | 342.1 | -2.3 | -0.67% | 3,131,160 |
| 2025-10-31 | 343.7 | 345.8 | 341.7 | 344.4 | +3.8 | +1.12% | 5,107,630 |
| 2025-10-30 | 339.6 | 341.4 | 338.2 | 340.6 | +1.9 | +0.56% | 9,612,440 |
| 2025-10-29 | 340.9 | 340.9 | 338.2 | 338.7 | -1.1 | -0.32% | 7,079,130 |
| 2025-10-28 | 342.5 | 342.6 | 339.1 | 339.8 | -3.9 | -1.13% | 2,654,300 |
| 2025-10-27 | 341.8 | 343.8 | 341.3 | 343.7 | +8.5 | +2.54% | 3,184,980 |
| 2025-10-23 | 334.8 | 336.2 | 333.9 | 335.2 | -2.2 | -0.65% | 1,962,210 |
| 2025-10-22 | 335.0 | 338.3 | 334.6 | 337.4 | +1.9 | +0.57% | 1,622,960 |
| 2025-10-21 | 337.2 | 338.2 | 335.0 | 335.5 | -0.2 | -0.06% | 1,943,760 |
| 2025-10-20 | 332.4 | 335.7 | 331.2 | 335.7 | +7.9 | +2.41% | 1,177,880 |
| 2025-10-17 | 328.2 | 330.0 | 327.1 | 327.8 | -2.7 | -0.82% | 1,591,480 |
| 2025-10-16 | 331.1 | 332.1 | 329.4 | 330.5 | +1.1 | +0.33% | 1,032,560 |
| 2025-10-15 | 326.0 | 329.4 | 325.5 | 329.4 | +5.6 | +1.73% | 1,550,100 |
| 2025-10-14 | 324.7 | 328.4 | 321.8 | 323.8 | -7.0 | -2.12% | 8,777,130 |
| 2025-10-10 | 335.2 | 335.4 | 329.7 | 330.8 | -5.9 | -1.75% | 4,298,410 |
| 2025-10-09 | 335.8 | 336.7 | 334.8 | 336.7 | +2.3 | +0.69% | 1,467,480 |
| 2025-10-08 | 334.7 | 337.1 | 333.8 | 334.4 | +0.6 | +0.18% | 2,138,970 |
| 2025-10-07 | 334.8 | 335.5 | 332.9 | 333.8 | +0.1 | +0.03% | 1,442,020 |
| 2025-10-06 | 333.4 | 334.4 | 330.3 | 333.7 | +10.6 | +3.28% | 5,966,900 |
| 2025-10-03 | 319.7 | 323.3 | 319.7 | 323.1 | +4.2 | +1.32% | 1,920,940 |
| 2025-10-02 | 319.7 | 320.7 | 317.2 | 318.9 | -0.4 | -0.13% | 2,038,430 |
| 2025-10-01 | 322.1 | 322.2 | 318.1 | 319.3 | -4.7 | -1.45% | 5,958,010 |
| 2025-09-30 | 323.7 | 325.0 | 321.6 | 324.0 | +0.7 | +0.22% | 1,213,450 |
| 2025-09-29 | 326.1 | 326.3 | 323.1 | 323.3 | -3.0 | -0.92% | 1,594,960 |
| 2025-09-26 | 325.8 | 328.0 | 325.6 | 326.3 | +0.2 | +0.06% | 5,204,380 |
| 2025-09-25 | 325.4 | 326.6 | 324.5 | 326.1 | +1.6 | +0.49% | 1,455,460 |
| 2025-09-24 | 323.3 | 324.7 | 321.8 | 324.5 | +1.2 | +0.37% | 1,441,200 |
| 2025-09-22 | 322.6 | 325.3 | 322.6 | 323.3 | +1.3 | +0.40% | 3,388,900 |
| 2025-09-19 | 325.4 | 326.2 | 319.6 | 322.0 | -1.4 | -0.43% | 8,379,250 |
| 2025-09-18 | 322.9 | 324.3 | 320.9 | 323.4 | +1.3 | +0.40% | 2,188,550 |
| 2025-09-17 | 322.7 | 323.0 | 320.4 | 322.1 | -2.2 | -0.68% | 4,615,640 |
| 2025-09-16 | 324.3 | 325.6 | 322.7 | 324.3 | +1.1 | +0.34% | 1,113,560 |
| 2025-09-12 | 324.5 | 324.6 | 322.6 | 323.2 | +1.2 | +0.37% | 1,545,360 |
| 2025-09-11 | 321.1 | 322.4 | 320.1 | 322.0 | — | — | 1,373,530 |
直近120営業日分を表示