ｉシェアーズ・コア ＴＯＰＩＸ ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,828 | 2,850 | 2,813 | 2,823 | +15 | +0.5% | 278,163 |
| 2024/05/09 | 2,814 | 2,825 | 2,799 | 2,808 | +4 | +0.1% | 145,274 |
| 2024/05/08 | 2,829 | 2,834 | 2,800 | 2,804 | -36 | -1.3% | 431,107 |
| 2024/05/07 | 2,850 | 2,850 | 2,821 | 2,840 | +16 | +0.6% | 395,376 |
| 2024/05/02 | 2,817 | 2,829 | 2,805 | 2,824 | +2 | +0.1% | 158,602 |
| 2024/05/01 | 2,817 | 2,834 | 2,808 | 2,822 | -14 | -0.5% | 669,835 |
| 2024/04/30 | 2,824 | 2,842 | 2,808 | 2,836 | +60 | +2.2% | 376,495 |
| 2024/04/26 | 2,762 | 2,785 | 2,744 | 2,776 | +22 | +0.8% | 498,528 |
| 2024/04/25 | 2,779 | 2,790 | 2,753 | 2,754 | -47 | -1.7% | 161,248 |
| 2024/04/24 | 2,775 | 2,803 | 2,771 | 2,801 | +49 | +1.8% | 322,528 |
| 2024/04/23 | 2,775 | 2,779 | 2,747 | 2,752 | -9 | -0.3% | 102,434 |
| 2024/04/22 | 2,768 | 2,768 | 2,734 | 2,761 | +43 | +1.6% | 214,822 |
| 2024/04/19 | 2,750 | 2,751 | 2,685 | 2,718 | -50 | -1.8% | 734,877 |
| 2024/04/18 | 2,750 | 2,781 | 2,741 | 2,768 | +14 | +0.5% | 198,099 |
| 2024/04/17 | 2,797 | 2,798 | 2,752 | 2,754 | -32 | -1.1% | 561,178 |
| 2024/04/16 | 2,818 | 2,824 | 2,781 | 2,786 | -59 | -2.1% | 1,249,541 |
| 2024/04/15 | 2,821 | 2,845 | 2,811 | 2,845 | -6 | -0.2% | 307,394 |
| 2024/04/12 | 2,849 | 2,862 | 2,843 | 2,851 | +9 | +0.3% | 845,509 |
| 2024/04/11 | 2,810 | 2,843 | 2,809 | 2,842 | +7 | +0.2% | 310,650 |
| 2024/04/10 | 2,837 | 2,845 | 2,833 | 2,835 | -12 | -0.4% | 366,731 |
| 2024/04/09 | 2,833 | 2,849 | 2,825 | 2,847 | +27 | +1% | 500,544 |
| 2024/04/08 | 2,817 | 2,834 | 2,810 | 2,820 | +24 | +0.9% | 587,598 |
| 2024/04/05 | 2,795 | 2,798 | 2,770 | 2,796 | -31 | -1.1% | 545,183 |
| 2024/04/04 | 2,829 | 2,846 | 2,821 | 2,827 | +27 | +1% | 601,007 |
| 2024/04/03 | 2,793 | 2,808 | 2,778 | 2,800 | -5 | -0.2% | 892,936 |
| 2024/04/02 | 2,824 | 2,836 | 2,796 | 2,805 | -9 | -0.3% | 723,731 |
| 2024/04/01 | 2,874 | 2,878 | 2,803 | 2,814 | -53 | -1.8% | 1,068,113 |
| 2024/03/29 | 2,855 | 2,871 | 2,852 | 2,867 | +21 | +0.7% | 498,029 |
| 2024/03/28 | 2,866 | 2,872 | 2,838 | 2,846 | -23 | -0.8% | 193,414 |
| 2024/03/27 | 2,867 | 2,881 | 2,859 | 2,869 | +15 | +0.5% | 368,110 |
| 2024/03/26 | 2,846 | 2,855 | 2,835 | 2,854 | +8 | +0.3% | 355,127 |
| 2024/03/25 | 2,879 | 2,879 | 2,846 | 2,846 | -40 | -1.4% | 491,040 |
| 2024/03/22 | 2,880 | 2,890 | 2,868 | 2,886 | +18 | +0.6% | 364,716 |
| 2024/03/21 | 2,861 | 2,869 | 2,851 | 2,868 | +48 | +1.7% | 645,091 |
| 2024/03/19 | 2,788 | 2,820 | 2,781 | 2,820 | +30 | +1.1% | 796,563 |
| 2024/03/18 | 2,760 | 2,791 | 2,754 | 2,790 | +53 | +1.9% | 425,212 |
| 2024/03/15 | 2,717 | 2,748 | 2,717 | 2,737 | +7 | +0.3% | 344,229 |
| 2024/03/14 | 2,714 | 2,730 | 2,702 | 2,730 | +16 | +0.6% | 391,454 |
| 2024/03/13 | 2,749 | 2,749 | 2,698 | 2,714 | -8 | -0.3% | 287,453 |
| 2024/03/12 | 2,710 | 2,723 | 2,682 | 2,722 | -12 | -0.4% | 429,086 |
| 2024/03/11 | 2,764 | 2,764 | 2,704 | 2,734 | -60 | -2.1% | 841,005 |
| 2024/03/08 | 2,790 | 2,812 | 2,770 | 2,794 | +8 | +0.3% | 710,291 |
| 2024/03/07 | 2,815 | 2,824 | 2,781 | 2,786 | -13 | -0.5% | 487,786 |
| 2024/03/06 | 2,777 | 2,801 | 2,770 | 2,799 | +9 | +0.3% | 458,926 |
| 2024/03/05 | 2,764 | 2,793 | 2,762 | 2,790 | +13 | +0.5% | 301,547 |
| 2024/03/04 | 2,792 | 2,795 | 2,770 | 2,777 | -1 | ±0% | 573,325 |
| 2024/03/01 | 2,746 | 2,780 | 2,743 | 2,778 | +36 | +1.3% | 232,842 |
| 2024/02/29 | 2,736 | 2,748 | 2,721 | 2,742 | ±0 | ±0% | 323,499 |
| 2024/02/28 | 2,747 | 2,750 | 2,732 | 2,742 | -3 | -0.1% | 276,267 |
| 2024/02/27 | 2,744 | 2,759 | 2,739 | 2,745 | +3 | +0.1% | 174,236 |
1～
50
件表示中 / 2090件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
