iシェアーズ・コア日経225 ETF（1329）の株価チャート
株価
3/27
- 前日 (3/26)
- 5,536
- 始値
- 5,473
- 高値
- 5,551
- 安値
- 5,427
- 終値 -0.11%
- 5,530
- 出来高 +94.17%
- 969,277
乖離率
- 株価（5日）
移動平均値 - +1.12%
5,469 - 株価（25日）
移動平均値 - -2.98%
5,700 - 出来高（5日）
移動平均値 - -11.17%
1,091,186
2025/10/28～2026/03/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 5,473 | 5,551 | 5,427 | 5,530 | -0.11% | 969,277 | - | -2.98% | - | - |
| 03/26 | 5,573 | 5,600 | 5,497 | 5,536 | -0.27% | 499,196 | - | -3.13% | - | - |
| 03/25 | 5,531 | 5,582 | 5,521 | 5,551 | +2.66% | 803,696 | - | -3.07% | - | - |
| 03/24 | 5,452 | 5,454 | 5,338 | 5,407 | +1.58% | 980,466 | - | -5.8% | - | - |
| 03/23 | 5,283 | 5,347 | 5,240 | 5,323 | -3.52% | 2,203,296 | - | -7.57% | - | - |
| 03/19 | 5,550 | 5,573 | 5,498 | 5,517 | -3.46% | 988,233 | - | -4.63% | - | - |
| 03/18 | 5,613 | 5,715 | 5,613 | 5,715 | +2.97% | 780,522 | - | -1.5% | - | - |
| 03/17 | 5,623 | 5,624 | 5,529 | 5,550 | -0.04% | 402,786 | - | -4.43% | - | - |
| 03/16 | 5,550 | 5,580 | 5,490 | 5,552 | -0.16% | 668,475 | - | -4.42% | - | - |
| 03/13 | 5,527 | 5,588 | 5,483 | 5,561 | -1.17% | 874,279 | - | -4.3% | - | - |
| 03/12 | 5,603 | 5,657 | 5,561 | 5,627 | -0.9% | 911,160 | - | -3.23% | - | - |
| 03/11 | 5,694 | 5,762 | 5,674 | 5,678 | +1.3% | 820,756 | - | -2.41% | - | - |
| 03/10 | 5,610 | 5,655 | 5,535 | 5,605 | +2.66% | 1,200,689 | - | -3.55% | - | - |
| 03/09 | 5,408 | 5,474 | 5,315 | 5,460 | -5.08% | 2,058,235 | - | -6.01% | - | - |
| 03/06 | 5,646 | 5,757 | 5,636 | 5,752 | +0.65% | 807,817 | - | -1.03% | - | - |
| 03/05 | 5,803 | 5,854 | 5,677 | 5,715 | +1.89% | 1,642,838 | - | -1.53% | - | - |
| 03/04 | 5,665 | 5,758 | 5,545 | 5,609 | -3.66% | 1,852,648 | - | -3.24% | - | - |
| 03/03 | 5,970 | 5,982 | 5,800 | 5,822 | -2.9% | 1,196,444 | - | +0.5% | - | - |
| 03/02 | 5,965 | 6,034 | 5,923 | 5,996 | -1.35% | 960,296 | - | +3.65% | - | - |
| 02/27 | 6,038 | 6,092 | 6,011 | 6,078 | -0.05% | 428,205 | - | +5.36% | - | - |
| 02/26 | 6,131 | 6,136 | 6,058 | 6,081 | +0.16% | 1,131,468 | - | +5.85% | - | - |
| 02/25 | 5,986 | 6,085 | 5,967 | 6,071 | +2.33% | 489,315 | - | +6.08% | - | - |
| 02/24 | 5,864 | 5,933 | 5,856 | 5,933 | +0.94% | 425,797 | - | +4.03% | - | - |
| 02/20 | 5,900 | 5,900 | 5,859 | 5,878 | -1.14% | 673,315 | - | +3.29% | - | - |
| 02/19 | 5,941 | 5,962 | 5,928 | 5,946 | +0.59% | 848,956 | - | +4.66% | - | - |
| 02/18 | 5,873 | 5,930 | 5,866 | 5,911 | +1.18% | 233,972 | - | +4.25% | - | - |
| 02/17 | 5,878 | 5,880 | 5,801 | 5,842 | -0.48% | 486,823 | - | +3.29% | - | - |
| 02/16 | 5,937 | 5,937 | 5,865 | 5,870 | -0.22% | 541,706 | - | +4.1% | - | - |
| 02/13 | 5,877 | 5,924 | 5,852 | 5,883 | -1.36% | 1,560,232 | - | +4.74% | - | - |
| 02/12 | 5,980 | 5,995 | 5,948 | 5,964 | +0.13% | 825,913 | - | +6.54% | - | - |
| 02/10 | 5,896 | 5,989 | 5,896 | 5,956 | +2.18% | 892,298 | - | +6.78% | - | - |
| 02/09 | 5,921 | 5,927 | 5,822 | 5,829 | +3.94% | 2,077,121 | - | +4.91% | - | - |
| 02/06 | 5,514 | 5,608 | 5,467 | 5,608 | -0.05% | 728,852 | - | +1.36% | - | - |
| 02/05 | 5,654 | 5,671 | 5,588 | 5,611 | -0.78% | 1,232,360 | - | +1.69% | - | - |
| 02/04 | 5,636 | 5,670 | 5,618 | 5,655 | -0.91% | 1,032,362 | - | +2.72% | - | - |
| 02/03 | 5,622 | 5,707 | 5,603 | 5,707 | +3.95% | 2,516,057 | - | +3.99% | - | - |
| 02/02 | 5,585 | 5,648 | 5,484 | 5,490 | -1.01% | 1,010,591 | - | +0.37% | - | - |
| 01/30 | 5,552 | 5,578 | 5,512 | 5,546 | -0.16% | 418,116 | - | +1.58% | - | - |
| 01/29 | 5,622 | 5,627 | 5,530 | 5,555 | +0.09% | 563,605 | - | +1.98% | - | - |
| 01/28 | 5,516 | 5,571 | 5,496 | 5,550 | +0.09% | 745,332 | - | +2.19% | - | - |
| 01/27 | 5,511 | 5,552 | 5,480 | 5,545 | +0.65% | 270,466 | - | +2.42% | - | - |
| 01/26 | 5,489 | 5,532 | 5,483 | 5,509 | -1.71% | 1,000,748 | - | +2.06% | - | - |
| 01/23 | 5,619 | 5,627 | 5,583 | 5,605 | +0.23% | 350,402 | - | +4.12% | - | - |
| 01/22 | 5,587 | 5,613 | 5,548 | 5,592 | +1.8% | 406,165 | - | +4.17% | - | - |
| 01/21 | 5,420 | 5,501 | 5,410 | 5,493 | -0.49% | 1,031,794 | - | +2.56% | - | - |
| 01/20 | 5,565 | 5,565 | 5,505 | 5,520 | -1.09% | 312,161 | - | +3.27% | - | - |
| 01/19 | 5,558 | 5,581 | 5,526 | 5,581 | -0.71% | 312,883 | - | +4.61% | - | - |
| 01/16 | 5,634 | 5,636 | 5,594 | 5,621 | -0.3% | 296,487 | - | +5.6% | - | - |
| 01/15 | 5,622 | 5,638 | 5,593 | 5,638 | -0.48% | 880,979 | - | +6.22% | - | - |
| 01/14 | 5,619 | 5,673 | 5,603 | 5,665 | +1.61% | 792,510 | - | +7.03% | - | - |
| 01/13 | 5,608 | 5,609 | 5,566 | 5,575 | +3.09% | 679,669 | - | +5.63% | - | - |
| 01/09 | 5,358 | 5,411 | 5,344 | 5,408 | +1.6% | 229,993 | - | +2.76% | - | - |
| 01/08 | 5,391 | 5,398 | 5,316 | 5,323 | -1.52% | 403,174 | - | +1.37% | - | - |
| 01/07 | 5,436 | 5,457 | 5,397 | 5,405 | -1.1% | 417,354 | - | +3.07% | - | - |
| 01/06 | 5,437 | 5,470 | 5,418 | 5,465 | +1.09% | 1,879,595 | - | +4.35% | - | - |
| 01/05 | 5,334 | 5,418 | 5,331 | 5,406 | +3.13% | 1,141,753 | - | +3.42% | - | - |
| 2025 | ||||||||||
| 12/30 | 5,239 | 5,263 | 5,228 | 5,242 | -0.21% | 1,477,185 | - | +0.48% | - | - |
| 12/29 | 5,277 | 5,278 | 5,240 | 5,253 | -0.45% | 293,257 | - | +0.83% | - | - |
| 12/26 | 5,251 | 5,298 | 5,251 | 5,277 | +0.76% | 314,125 | - | +1.44% | - | - |
| 12/25 | 5,246 | 5,252 | 5,231 | 5,237 | -0.08% | 321,796 | - | +0.75% | - | - |
| 12/24 | 5,250 | 5,267 | 5,234 | 5,241 | +0.08% | 288,169 | - | +0.96% | - | - |
| 12/23 | 5,247 | 5,256 | 5,228 | 5,237 | -0.13% | 206,436 | - | +1.02% | - | - |
| 12/22 | 5,246 | 5,261 | 5,225 | 5,244 | +1.9% | 313,807 | - | +1.16% | - | - |
| 12/19 | 5,139 | 5,176 | 5,123 | 5,146 | +0.68% | 350,953 | - | -0.73% | - | - |
| 12/18 | 5,078 | 5,113 | 5,059 | 5,111 | -0.82% | 806,415 | - | -1.56% | - | - |
| 12/17 | 5,144 | 5,156 | 5,104 | 5,153 | +0.1% | 411,423 | - | -0.9% | - | - |
| 12/16 | 5,203 | 5,203 | 5,135 | 5,148 | -1.44% | 318,179 | - | -1.1% | - | - |
| 12/15 | 5,206 | 5,239 | 5,197 | 5,223 | -1.36% | 386,057 | - | +0.23% | - | - |
| 12/12 | 5,260 | 5,318 | 5,249 | 5,295 | +1.4% | 339,912 | - | +1.57% | - | - |
| 12/11 | 5,284 | 5,285 | 5,194 | 5,222 | -0.76% | 599,775 | - | +0.19% | - | - |
| 12/10 | 5,296 | 5,316 | 5,236 | 5,262 | -0.09% | 538,671 | - | +0.94% | - | - |
| 12/09 | 5,261 | 5,280 | 5,243 | 5,267 | +0.23% | 312,477 | - | +0.96% | - | - |
| 12/08 | 5,277 | 5,277 | 5,222 | 5,255 | +0.02% | 579,032 | - | +0.57% | - | - |
| 12/05 | 5,251 | 5,260 | 5,224 | 5,254 | -1.04% | 314,373 | - | +0.5% | - | - |
| 12/04 | 5,193 | 5,309 | 5,190 | 5,309 | +2.31% | 455,043 | - | +1.49% | - | - |
| 12/03 | 5,158 | 5,214 | 5,156 | 5,189 | +1.31% | 359,632 | - | -0.73% | - | - |
| 12/02 | 5,150 | 5,161 | 5,122 | 5,122 | -0.25% | 473,759 | - | -2.07% | - | - |
| 12/01 | 5,233 | 5,237 | 5,118 | 5,135 | -1.65% | 364,716 | - | -1.82% | - | - |
| 11/28 | 5,219 | 5,226 | 5,199 | 5,221 | +0.04% | 345,114 | - | -0.11% | - | - |
| 11/27 | 5,199 | 5,234 | 5,193 | 5,219 | +1.22% | 626,126 | - | -0.08% | - | - |
| 11/26 | 5,093 | 5,174 | 5,092 | 5,156 | +1.86% | 571,803 | - | -1.23% | - | - |
| 11/25 | 5,148 | 5,148 | 5,047 | 5,062 | -0.08% | 229,627 | - | -2.99% | - | - |
| 11/21 | 5,049 | 5,099 | 5,033 | 5,066 | -2.07% | 813,325 | - | -2.84% | - | - |
| 11/20 | 5,231 | 5,260 | 5,164 | 5,173 | +2.29% | 741,492 | - | -0.73% | - | - |
| 11/19 | 5,081 | 5,105 | 5,018 | 5,057 | -0.37% | 517,446 | - | -2.81% | - | - |
| 11/18 | 5,176 | 5,194 | 5,062 | 5,076 | -3.19% | 1,117,411 | - | -2.29% | - | - |
| 11/17 | 5,218 | 5,243 | 5,185 | 5,243 | +0.02% | 370,821 | - | +0.98% | - | - |
| 11/14 | 5,216 | 5,275 | 5,216 | 5,242 | -1.78% | 325,933 | - | +1.12% | - | - |
| 11/13 | 5,304 | 5,339 | 5,299 | 5,337 | +0.53% | 270,818 | - | +3.17% | - | - |
| 11/12 | 5,288 | 5,311 | 5,258 | 5,309 | +0.34% | 280,584 | - | +2.91% | - | - |
| 11/11 | 5,351 | 5,357 | 5,262 | 5,291 | -0.17% | 374,048 | - | +2.82% | - | - |
| 11/10 | 5,287 | 5,302 | 5,246 | 5,300 | +0.89% | 408,863 | - | +3.41% | - | - |
| 11/07 | 5,207 | 5,253 | 5,164 | 5,253 | -0.61% | 844,913 | - | +3% | - | - |
| 11/06 | 5,323 | 5,332 | 5,262 | 5,285 | +1.01% | 332,951 | - | +4.12% | - | - |
| 11/05 | 5,260 | 5,265 | 5,105 | 5,232 | -2.61% | 2,096,091 | - | +3.56% | - | - |
| 11/04 | 5,454 | 5,475 | 5,369 | 5,372 | -1.52% | 1,071,644 | - | +6.8% | - | - |
| 10/31 | 5,377 | 5,455 | 5,375 | 5,455 | +2.29% | 577,271 | - | +9.03% | - | - |
| 10/30 | 5,318 | 5,373 | 5,302 | 5,333 | -0.15% | 872,628 | - | +7.24% | - | - |
| 10/29 | 5,277 | 5,353 | 5,267 | 5,341 | +2.4% | 579,552 | - | +7.92% | - | - |
| 10/28 | 5,237 | 5,248 | 5,211 | 5,216 | -0.67% | 209,403 | - | +5.95% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2008年 8月期 | 1,746 17,460 10/11 | 1,183 11,830 3/17 | 141,300 14,130 10/31 | +5.98% 4/7 | -14.45% 1/22 |
| 2009年 8月期 | 1,292 12,920 9/2 | 715 7,150 3/10 | 237,300 23,730 10/28 | +12.4% 3/27 | -24.56% 10/10 |
| 2010年 8月期 | 1,150 11,500 4/5 | 891 8,910 8/25 | 444,300 44,430 2/10 | +7.43% 12/28 | -10.22% 5/25 |
| 2011年 8月期 | 1,092 10,920 2/17 | 830 8,300 3/15 | 309,900 30,990 3/15 | +5.64% 11/22 | -18.94% 3/15 |
| 2012年 8月期 | 1,040 10,400 3/29 | 820 8,200 11/25 8,200 11/24 | 509,700 50,970 10/31 | +6.39% 2/28 | -7.2% 5/18 |
| 2013年 8月期 | 1,624 16,240 5/23 | 858 8,580 10/15 | 613,900 61,390 4/2 | +10.17% 5/22 | -11.92% 6/13 |
| 2014年 8月期 | 1,668 16,680 12/30 | 1,364 13,640 9/2 | 935,600 93,560 3/24 | +6.69% 11/25 | -9.83% 2/4 |
| 2015年 2月期 | 2,152 21,520 6/24 | 1,490 14,900 10/17 | 2,089,600 208,960 2/5 | +9.88% 11/14 | -12.36% 8/25 |
| 2016年 2月期 | 2,057 20,570 11/27 | 1,524 15,240 2/12 | 865,540 86,554 7/29 | +6.09% 7/19 | -12.28% 2/12 |
| 2017年 2月期 | 2,094 20,940 6/20 | 1,657 16,570 11/9 | 1,286,470 128,647 9/27 | +6.17% 12/12 | -4.45% 11/9 |
| 2018年 2月期 | 2,488 24,880 1/18 | 1,970 19,700 9/8 | 799,300 79,930 3/2 | +6.79% 11/7 | -9.08% 2/13 |
| 2019年 2月期 | 2,521 25,210 10/2 | 1,960 19,600 12/26 | 1,418,120 141,812 10/11 | +5.71% 9/13 | -10.99% 12/25 |
| 2020年 2月期 | 2,494 24,940 1/17 | 1,678 16,780 3/19 | 1,498,160 149,816 8/28 | +10.16% 6/8 | -22.06% 3/16 |
| 2021年 2月期 | 3,165 31,650 2/16 | 2,353 23,530 9/9 | 1,358,060 135,806 7/20 | +8.05% 11/16 | -6.37% 10/6 |
| 2022年 2月期 | 3,170 31,700 9/14 | 2,544 25,435 3/9 | 1,324,880 132,488 1/27 | +6.69% 3/25 | -7.64% 3/8 |
| 2023年 2月期 | 3,521 35,210 6/19 | 2,663 26,625 10/3 | 1,567,500 156,750 6/30 | +7.41% 6/14 | -5.61% 10/4 |
| 2024年 2月期 | 4,425 44,250 7/11 | 3,174 31,740 10/4 | 3,418,720 341,872 8/5 | +7.36% 1/15 | -21.17% 8/5 |
| 2025年 2月期 | 4,532 8/19 | 3,190 4/7 | 3,366,084 4/22 | +8.96% 5/13 | -14.2% 4/7 |
| 最新 | 5,530 2026/3/27 | 969,277 | -2.98% 5,700 | ||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -27%（0.73倍）
- 2003/12/24 vs 2002/12/30
- 30%（1.3倍）
- 2004/12/28 vs 2003/12/24
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/28
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/03/27 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
700円（2003/03/12） - 690%（7.9倍）
5,530円（3/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
