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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 285.7 | 287.1 | 285.7 | 286.5 | +1.6 | +0.6% | 1,363,980 |
| 2025/06/05 | 286.2 | 286.7 | 284.9 | 284.9 | -2.6 | -0.9% | 814,180 |
| 2025/06/04 | 288 | 288.8 | 287.5 | 287.5 | +0.5 | +0.2% | 645,600 |
| 2025/06/03 | 287.6 | 288.3 | 286.7 | 287 | -0.4 | -0.1% | 2,043,940 |
| 2025/06/02 | 287.9 | 288 | 286 | 287.4 | -2.2 | -0.8% | 959,400 |
| 2025/05/30 | 287 | 290.8 | 287 | 289.6 | -1 | -0.3% | 1,775,120 |
| 2025/05/29 | 288.6 | 291.1 | 288.5 | 290.6 | +3.6 | +1.3% | 2,713,700 |
| 2025/05/28 | 289.2 | 289.5 | 286.6 | 287 | +0.1 | ±0% | 2,679,840 |
| 2025/05/27 | 284.7 | 286.9 | 284 | 286.9 | +1.9 | +0.7% | 1,174,670 |
| 2025/05/26 | 283.5 | 285 | 283.2 | 285 | +1.9 | +0.7% | 653,080 |
| 2025/05/23 | 281.9 | 283.8 | 281.9 | 283.1 | +2 | +0.7% | 513,710 |
| 2025/05/22 | 280.5 | 281.8 | 279.8 | 281.1 | -1.1 | -0.4% | 549,340 |
| 2025/05/21 | 284.2 | 284.7 | 282.2 | 282.2 | -0.8 | -0.3% | 2,873,080 |
| 2025/05/20 | 284.9 | 285.6 | 282.6 | 283 | -0.1 | ±0% | 896,830 |
| 2025/05/19 | 283.2 | 283.9 | 282.3 | 283.1 | -0.1 | ±0% | 1,211,490 |
| 2025/05/16 | 284.3 | 284.3 | 281.7 | 283.2 | -0.4 | -0.1% | 1,138,870 |
| 2025/05/15 | 283.3 | 284.3 | 282.4 | 283.6 | -1.9 | -0.7% | 1,233,780 |
| 2025/05/14 | 286.8 | 286.8 | 283 | 285.5 | -1.5 | -0.5% | 2,449,510 |
| 2025/05/13 | 288.8 | 289.3 | 286.5 | 287 | +3.1 | +1.1% | 1,825,010 |
| 2025/05/12 | 284.2 | 284.2 | 281.7 | 283.9 | +1.6 | +0.6% | 1,433,880 |
| 2025/05/09 | 282.4 | 283.3 | 281.5 | 282.3 | +3.3 | +1.2% | 2,098,100 |
| 2025/05/08 | 279.1 | 279.6 | 276.8 | 279 | -0.2 | -0.1% | 1,462,950 |
| 2025/05/07 | 279.5 | 280 | 277.7 | 279.2 | +1.8 | +0.6% | 1,424,310 |
| 2025/05/02 | 277.9 | 279.6 | 276.9 | 277.4 | +0.3 | +0.1% | 2,434,830 |
| 2025/05/01 | 275.9 | 277.6 | 274.9 | 277.1 | +1.9 | +0.7% | 2,614,380 |
| 2025/04/30 | 275.7 | 276.4 | 274.2 | 275.2 | +1 | +0.4% | 1,578,640 |
| 2025/04/28 | 274 | 275.7 | 273.6 | 274.2 | +2.8 | +1% | 1,285,670 |
| 2025/04/25 | 270.5 | 272.8 | 270 | 271.4 | +4 | +1.5% | 1,945,450 |
| 2025/04/24 | 269.5 | 270.1 | 267.4 | 267.4 | -0.1 | ±0% | 1,146,900 |
| 2025/04/23 | 268.4 | 268.9 | 265.8 | 267.5 | +5 | +1.9% | 2,488,970 |
| 2025/04/22 | 260.5 | 262.5 | 260.2 | 262.5 | +0.8 | +0.3% | 1,644,610 |
| 2025/04/21 | 263.2 | 263.6 | 260.7 | 261.7 | -2.8 | -1.1% | 1,412,300 |
| 2025/04/18 | 263 | 264.8 | 261.6 | 264.5 | +3.2 | +1.2% | 680,620 |
| 2025/04/17 | 258.4 | 261.6 | 257.9 | 261.3 | +3.6 | +1.4% | 857,930 |
| 2025/04/16 | 260.5 | 260.8 | 256.2 | 257.7 | -2.1 | -0.8% | 1,057,730 |
| 2025/04/15 | 260.6 | 261.4 | 259.8 | 259.8 | +2.2 | +0.9% | 1,283,870 |
| 2025/04/14 | 257.8 | 260.2 | 257.5 | 257.6 | +2 | +0.8% | 1,986,470 |
| 2025/04/11 | 249.6 | 256.1 | 248.6 | 255.6 | -7.6 | -2.9% | 5,975,700 |
| 2025/04/10 | 267.2 | 267.2 | 259.5 | 263.2 | +19.8 | +8.1% | 5,083,010 |
| 2025/04/09 | 246.5 | 247 | 239.8 | 243.4 | -8.3 | -3.3% | 6,142,460 |
| 2025/04/08 | 246.8 | 253.5 | 246.6 | 251.7 | +14.8 | +6.2% | 4,721,400 |
| 2025/04/07 | 235.4 | 242.6 | 230 | 236.9 | -19.4 | -7.6% | 14,331,400 |
| 2025/04/04 | 259 | 261 | 252 | 256.3 | -9.6 | -3.6% | 12,850,650 |
| 2025/04/03 | 261.4 | 266.8 | 261.2 | 265.9 | -8.4 | -3.1% | 12,635,370 |
| 2025/04/02 | 276 | 276 | 272 | 274.3 | -0.6 | -0.2% | 2,127,740 |
| 2025/04/01 | 278.6 | 278.9 | 274.6 | 274.9 | +0.2 | +0.1% | 1,909,350 |
| 2025/03/31 | 278.1 | 278.3 | 273.9 | 274.7 | -10 | -3.5% | 5,174,060 |
| 2025/03/28 | 287.2 | 287.3 | 283.8 | 284.7 | -2.9 | -1% | 292,940 |
| 2025/03/27 | 285.6 | 287.6 | 284.9 | 287.6 | -0.6 | -0.2% | 1,454,030 |
| 2025/03/26 | 288.5 | 288.6 | 286.4 | 288.2 | +1.4 | +0.5% | 3,325,020 |
1～
50
件表示中 / 2353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
