iシェアーズ・コア日経225 ETF（1329）の株価チャート
株価
11/11
- 前日 (11/10)
- 6,300
- 始値
- 6,284
- 高値
- 6,399
- 安値
- 6,284
- 終値 +1.46%
- 6,392
- 出来高 +3.62%
- 529,410
乖離率
- 株価（5日）
移動平均値 - +2.49%
6,237 - 株価（25日）
移動平均値 - -4.53%
6,695 - 出来高（5日）
移動平均値 - -50.53%
1,070,182
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 6,284 | 6,399 | 6,284 | 6,392 | +1.46% | 529,410 | - | -4.53% | - | - |
| 11/10 | 6,305 | 6,330 | 6,237 | 6,300 | +2.86% | 510,932 | - | -6.39% | - | - |
| 11/09 | 6,046 | 6,195 | 6,025 | 6,125 | +2.15% | 836,634 | - | -9.43% | - | - |
| 11/06 | 5,941 | 6,038 | 5,914 | 5,996 | -5.87% | 2,581,329 | - | -11.89% | - | - |
| 11/05 | 6,525 | 6,531 | 6,339 | 6,370 | -1.89% | 892,605 | - | -6.91% | - | - |
| 11/04 | 6,565 | 6,574 | 6,259 | 6,493 | -1.31% | 1,366,182 | - | -5.36% | - | - |
| 11/02 | 6,527 | 6,630 | 6,508 | 6,579 | -0.09% | 580,729 | - | -4.29% | - | - |
| 10/30 | 6,655 | 6,670 | 6,535 | 6,585 | -2.24% | 719,721 | - | -4.37% | - | - |
| 10/29 | 6,713 | 6,755 | 6,641 | 6,736 | +1.07% | 400,457 | - | -2.31% | - | - |
| 10/28 | 6,700 | 6,703 | 6,650 | 6,665 | +1.14% | 428,441 | - | -3.34% | - | - |
| 10/27 | 6,589 | 6,637 | 6,568 | 6,590 | +1.56% | 303,478 | - | -4.41% | - | - |
| 10/26 | 6,496 | 6,556 | 6,470 | 6,489 | -0.83% | 246,193 | - | -5.89% | - | - |
| 10/23 | 6,463 | 6,545 | 6,409 | 6,543 | -0.29% | 952,893 | - | -5.16% | - | - |
| 10/22 | 6,711 | 6,758 | 6,557 | 6,562 | -2.64% | 583,950 | - | -4.91% | - | - |
| 10/21 | 6,783 | 6,813 | 6,726 | 6,740 | +0.85% | 255,867 | - | -2.38% | - | - |
| 10/20 | 6,742 | 6,747 | 6,652 | 6,683 | -1.26% | 470,058 | - | -3.2% | - | - |
| 10/19 | 6,677 | 6,779 | 6,651 | 6,768 | -0.69% | 530,161 | - | -2.01% | - | - |
| 10/16 | 6,798 | 6,848 | 6,768 | 6,815 | +1.37% | 683,435 | - | -1.32% | - | - |
| 10/15 | 6,874 | 6,891 | 6,680 | 6,723 | -4.95% | 2,358,116 | - | -2.69% | - | - |
| 10/14 | 7,075 | 7,130 | 7,038 | 7,073 | +0.01% | 544,391 | - | +2.37% | - | - |
| 10/13 | 7,066 | 7,077 | 6,990 | 7,072 | -1.6% | 484,191 | - | +2.61% | - | - |
| 10/09 | 7,126 | 7,204 | 7,099 | 7,187 | -0.21% | 229,597 | - | +4.52% | - | - |
| 10/08 | 7,279 | 7,287 | 7,202 | 7,202 | -1.44% | 393,215 | - | +4.95% | - | - |
| 10/07 | 7,360 | 7,375 | 7,294 | 7,307 | -0.91% | 275,593 | - | +6.69% | - | - |
| 10/06 | 7,294 | 7,374 | 7,271 | 7,374 | +1.25% | 379,767 | - | +7.95% | - | - |
| 10/05 | 7,241 | 7,298 | 7,224 | 7,283 | +2.52% | 949,205 | - | +6.95% | - | - |
| 10/02 | 7,122 | 7,159 | 7,096 | 7,104 | -1.06% | 691,825 | - | +4.58% | - | - |
| 10/01 | 6,991 | 7,186 | 6,990 | 7,180 | +3.15% | 848,395 | - | +5.87% | - | - |
| 09/30 | 6,914 | 6,978 | 6,883 | 6,961 | +2.2% | 2,140,965 | - | +2.87% | - | - |
| 09/29 | 6,833 | 6,867 | 6,740 | 6,811 | -0.19% | 725,529 | - | +0.72% | - | - |
| 09/28 | 6,894 | 6,940 | 6,824 | 6,824 | -0.73% | 335,243 | - | +0.89% | - | - |
| 09/25 | 6,788 | 6,877 | 6,788 | 6,874 | +1.07% | 226,530 | - | +1.66% | - | - |
| 09/24 | 6,840 | 6,862 | 6,789 | 6,801 | +0.91% | 465,710 | - | +0.52% | - | - |
| 09/18 | 6,720 | 6,778 | 6,671 | 6,740 | +1.44% | 321,422 | - | -0.59% | - | - |
| 09/17 | 6,704 | 6,709 | 6,611 | 6,644 | +0.29% | 178,152 | - | -2.22% | - | - |
| 09/16 | 6,594 | 6,625 | 6,544 | 6,625 | +0.76% | 158,145 | - | -2.76% | - | - |
| 09/15 | 6,530 | 6,639 | 6,518 | 6,575 | -0.26% | 395,298 | - | -3.71% | - | - |
| 09/14 | 6,520 | 6,594 | 6,495 | 6,592 | -0.66% | 695,122 | - | -3.65% | - | - |
| 09/11 | 6,551 | 6,637 | 6,531 | 6,636 | -1.7% | 705,878 | - | -3.12% | - | - |
| 09/10 | 6,698 | 6,751 | 6,645 | 6,751 | +0.13% | 338,613 | - | -1.55% | - | - |
| 09/09 | 6,734 | 6,811 | 6,730 | 6,742 | -0.33% | 211,124 | - | -1.76% | - | - |
| 09/08 | 6,820 | 6,917 | 6,764 | 6,764 | -1.54% | 1,293,012 | - | -1.4% | - | - |
| 09/07 | 6,845 | 6,904 | 6,825 | 6,870 | +2.1% | 380,975 | - | +0.22% | - | - |
| 09/04 | 6,680 | 6,750 | 6,658 | 6,729 | +1.14% | 599,591 | - | -1.74% | - | - |
| 09/03 | 6,701 | 6,701 | 6,603 | 6,653 | -0.09% | 327,097 | - | -2.69% | - | - |
| 09/02 | 6,711 | 6,721 | 6,651 | 6,659 | -2.9% | 774,762 | - | -2.48% | - | - |
| 09/01 | 6,817 | 6,892 | 6,790 | 6,858 | -0.1% | 251,817 | - | +0.53% | - | - |
| 08/31 | 6,708 | 6,865 | 6,691 | 6,865 | -0.01% | 434,676 | - | +0.69% | - | - |
| 08/28 | 6,858 | 6,921 | 6,840 | 6,866 | +0.2% | 252,807 | - | +0.78% | - | - |
| 08/27 | 6,941 | 6,944 | 6,809 | 6,852 | -0.1% | 236,392 | - | +0.54% | - | - |
| 08/26 | 6,795 | 6,877 | 6,769 | 6,859 | +0.44% | 191,856 | - | +0.65% | - | - |
| 08/25 | 6,738 | 6,829 | 6,688 | 6,829 | +0.59% | 261,232 | - | +0.18% | - | - |
| 08/24 | 6,849 | 6,856 | 6,777 | 6,789 | -0.77% | 227,777 | - | -0.34% | - | - |
| 08/21 | 6,755 | 6,844 | 6,749 | 6,842 | -0.19% | 424,258 | - | +0.34% | - | - |
| 08/20 | 6,837 | 6,865 | 6,796 | 6,855 | +1.27% | 301,515 | - | +0.34% | - | - |
| 08/19 | 6,810 | 6,856 | 6,743 | 6,769 | -3.15% | 798,893 | - | -1.04% | - | - |
| 08/18 | 7,135 | 7,152 | 6,975 | 6,989 | -2.36% | 583,073 | - | +2.04% | - | - |
| 08/17 | 7,134 | 7,165 | 7,088 | 7,158 | +0.73% | 267,089 | - | +4.42% | - | - |
| 08/14 | 7,178 | 7,205 | 7,086 | 7,106 | +0.37% | 542,699 | - | +3.71% | - | - |
| 08/13 | 7,075 | 7,122 | 7,056 | 7,080 | +1.14% | 322,598 | - | +3.4% | - | - |
| 08/12 | 6,952 | 7,000 | 6,910 | 7,000 | +0.94% | 318,686 | - | +2.2% | - | - |
| 08/10 | 6,849 | 6,937 | 6,835 | 6,935 | +1.99% | 407,048 | - | +1.09% | - | - |
| 08/07 | 6,815 | 6,824 | 6,694 | 6,800 | -0.06% | 272,484 | - | -1.08% | - | - |
| 08/06 | 6,792 | 6,816 | 6,723 | 6,804 | -1.38% | 411,572 | - | -1.23% | - | - |
| 08/05 | 6,830 | 6,903 | 6,819 | 6,899 | +3.51% | 796,896 | - | -0.16% | - | - |
| 08/04 | 6,689 | 6,692 | 6,547 | 6,665 | +0.45% | 475,745 | - | -3.78% | - | - |
| 08/03 | 6,643 | 6,656 | 6,529 | 6,635 | -1.12% | 751,077 | - | -4.53% | - | - |
| 07/31 | 6,734 | 6,818 | 6,653 | 6,710 | +3.95% | 687,458 | - | -3.77% | - | - |
| 07/30 | 6,406 | 6,555 | 6,381 | 6,455 | +0.55% | 388,764 | - | -7.86% | - | - |
| 07/29 | 6,529 | 6,580 | 6,298 | 6,420 | -1.22% | 772,255 | - | -8.75% | - | - |
| 07/28 | 6,609 | 6,612 | 6,454 | 6,499 | -4.12% | 911,479 | - | -8.09% | - | - |
| 07/27 | 6,799 | 6,799 | 6,679 | 6,778 | +0.67% | 305,973 | - | -4.71% | - | - |
| 07/24 | 6,810 | 6,838 | 6,689 | 6,733 | -2.55% | 548,304 | - | -5.69% | - | - |
| 07/23 | 6,936 | 6,978 | 6,897 | 6,909 | +0.58% | 241,144 | - | -3.59% | - | - |
| 07/22 | 7,012 | 7,038 | 6,868 | 6,869 | -0.41% | 636,016 | - | -4.34% | - | - |
| 07/21 | 6,753 | 6,897 | 6,688 | 6,897 | +2.97% | 660,275 | - | -4.14% | - | - |
| 07/17 | 6,840 | 6,845 | 6,531 | 6,698 | -3.94% | 1,664,334 | - | -7.08% | - | - |
| 07/16 | 7,019 | 7,054 | 6,929 | 6,973 | -2.56% | 1,011,145 | - | -3.35% | - | - |
| 07/15 | 7,106 | 7,165 | 7,065 | 7,156 | +1.4% | 373,225 | - | -0.67% | - | - |
| 07/14 | 6,970 | 7,064 | 6,905 | 7,057 | +0.9% | 330,587 | - | -1.8% | - | - |
| 07/13 | 7,130 | 7,195 | 6,946 | 6,994 | -2.24% | 561,659 | - | -2.54% | - | - |
| 07/10 | 7,194 | 7,227 | 7,130 | 7,154 | +1.09% | 582,442 | - | -0.13% | - | - |
| 07/09 | 7,046 | 7,133 | 7,029 | 7,077 | +1.27% | 1,063,505 | - | -1.08% | - | - |
| 07/08 | 7,006 | 7,128 | 6,975 | 6,988 | -1.85% | 1,028,511 | - | -2.29% | - | - |
| 07/07 | 7,246 | 7,290 | 7,086 | 7,120 | -2.1% | 1,144,892 | - | -0.53% | - | - |
| 07/06 | 7,301 | 7,331 | 7,177 | 7,273 | -0.1% | 823,095 | - | +1.71% | - | - |
| 07/03 | 7,123 | 7,280 | 7,046 | 7,280 | +1.48% | 919,339 | - | +1.98% | - | - |
| 07/02 | 7,192 | 7,282 | 7,156 | 7,174 | -2.25% | 899,817 | - | +0.72% | - | - |
| 07/01 | 7,414 | 7,496 | 7,305 | 7,339 | +0.38% | 1,247,097 | - | +3.28% | - | - |
| 06/30 | 7,355 | 7,359 | 7,218 | 7,311 | +0.99% | 616,889 | - | +3.22% | - | - |
| 06/29 | 7,261 | 7,261 | 7,087 | 7,239 | +0.19% | 1,171,567 | - | +2.52% | - | - |
| 06/26 | 7,388 | 7,422 | 7,148 | 7,225 | -4.15% | 1,411,530 | - | +2.57% | - | - |
| 06/25 | 7,383 | 7,554 | 7,355 | 7,538 | +4.55% | 1,011,685 | - | +7.41% | - | - |
| 06/24 | 7,249 | 7,309 | 7,127 | 7,210 | -0.99% | 959,717 | - | +3.4% | - | - |
| 06/23 | 7,565 | 7,580 | 7,277 | 7,282 | -3.66% | 898,626 | - | +5.02% | - | - |
| 06/22 | 7,421 | 7,595 | 7,413 | 7,559 | +1.74% | 747,898 | - | +9.61% | - | - |
| 06/19 | 7,511 | 7,511 | 7,358 | 7,430 | +0.45% | 678,833 | - | +8.51% | - | - |
| 06/18 | 7,335 | 7,431 | 7,320 | 7,397 | +1.5% | 840,030 | - | +8.68% | - | - |
| 06/17 | 7,163 | 7,299 | 7,160 | 7,288 | +0.86% | 533,192 | - | +7.64% | - | - |
| 06/16 | 7,226 | 7,287 | 7,193 | 7,226 | +0.08% | 643,969 | - | +7.16% | - | - |
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 |
| 2026年 2月期 | 6,136 2/26 | 4,322 9/1 | 3,807,397 10/24 | +9.04% 10/31 | -7.57% 3/23 |
| 最新 | 6,392 2026/11/11 | 529,410 | -4.53% 6,695 | ||
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）
- 2026/11/11 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
700円（2003/03/12） - 813%（9.13倍）
6,392円（11/11）
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。
