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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/25 | 287.7 | 288.2 | 285.4 | 286.8 | +1.3 | +0.5% | 1,317,390 |
| 2025/03/24 | 287.1 | 287.4 | 285.2 | 285.5 | -1.7 | -0.6% | 1,312,560 |
| 2025/03/21 | 285.1 | 288.3 | 284.8 | 287.2 | +1.5 | +0.5% | 1,155,660 |
| 2025/03/19 | 284.8 | 287.9 | 284.8 | 285.7 | +1.2 | +0.4% | 811,230 |
| 2025/03/18 | 284.6 | 285.7 | 284.3 | 284.5 | +3.2 | +1.1% | 944,270 |
| 2025/03/17 | 280 | 282 | 280 | 281.3 | +3.8 | +1.4% | 768,100 |
| 2025/03/14 | 277.5 | 278.5 | 274.4 | 277.5 | +1.5 | +0.5% | 1,038,000 |
| 2025/03/13 | 277.6 | 278.8 | 275.7 | 276 | +0.1 | ±0% | 2,346,330 |
| 2025/03/12 | 273.1 | 276.7 | 273 | 275.9 | +2.8 | +1% | 1,110,290 |
| 2025/03/11 | 271.8 | 273.2 | 267.9 | 273.1 | -3.4 | -1.2% | 1,756,330 |
| 2025/03/10 | 277.4 | 277.8 | 275.4 | 276.5 | -0.1 | ±0% | 1,124,680 |
| 2025/03/07 | 276.4 | 278.7 | 275 | 276.6 | -4.6 | -1.6% | 3,411,850 |
| 2025/03/06 | 279.8 | 281.9 | 279.8 | 281.2 | +3.7 | +1.3% | 620,950 |
| 2025/03/05 | 277.4 | 279.1 | 276 | 277.5 | +0.3 | +0.1% | 2,720,510 |
| 2025/03/04 | 277.7 | 278.1 | 274.6 | 277.2 | -2.2 | -0.8% | 2,286,470 |
| 2025/03/03 | 278 | 279.4 | 276.3 | 279.4 | +4.4 | +1.6% | 1,510,090 |
| 2025/02/28 | 276.7 | 277.4 | 273 | 275 | -5.4 | -1.9% | 5,310,710 |
| 2025/02/27 | 277.8 | 280.4 | 277.8 | 280.4 | +2.6 | +0.9% | 1,473,730 |
| 2025/02/26 | 277.8 | 278 | 275.3 | 277.8 | -1.5 | -0.5% | 1,559,620 |
| 2025/02/25 | 276.6 | 279.6 | 276.2 | 279.3 | -1.2 | -0.4% | 1,451,370 |
| 2025/02/21 | 278.6 | 280.5 | 278.1 | 280.5 | +0.8 | +0.3% | 2,319,080 |
| 2025/02/20 | 281.3 | 281.6 | 278.3 | 279.7 | -3.3 | -1.2% | 2,614,780 |
| 2025/02/19 | 283.4 | 284.5 | 282 | 283 | -0.8 | -0.3% | 3,321,950 |
| 2025/02/18 | 283.4 | 285.2 | 282.7 | 283.8 | +1.2 | +0.4% | 1,365,520 |
| 2025/02/17 | 281.6 | 283.3 | 281.4 | 282.6 | +0.1 | ±0% | 1,304,450 |
| 2025/02/14 | 283.5 | 284.6 | 281.9 | 282.5 | -0.8 | -0.3% | 1,347,050 |
| 2025/02/13 | 281 | 283.3 | 280.6 | 283.3 | +3 | +1.1% | 4,331,870 |
| 2025/02/12 | 279.7 | 280.3 | 278.2 | 280.3 | +0.1 | ±0% | 3,173,570 |
| 2025/02/10 | 279.8 | 280.3 | 278.8 | 280.2 | -1.8 | -0.6% | 3,088,000 |
| 2025/02/07 | 280.8 | 282 | 279.1 | 282 | -0.9 | -0.3% | 982,290 |
| 2025/02/06 | 281.3 | 283.3 | 281 | 282.9 | -0.2 | -0.1% | 3,589,290 |
| 2025/02/05 | 284.3 | 286.1 | 282.6 | 283.1 | -0.2 | -0.1% | 2,146,330 |
| 2025/02/04 | 285.2 | 285.7 | 281.9 | 283.3 | +1.4 | +0.5% | 1,860,680 |
| 2025/02/03 | 282.8 | 283.3 | 279.2 | 281.9 | -7.5 | -2.6% | 10,626,520 |
| 2025/01/31 | 287.8 | 289.4 | 286.9 | 289.4 | +1.2 | +0.4% | 3,139,310 |
| 2025/01/30 | 286 | 288.2 | 285.9 | 288.2 | +0.7 | +0.2% | 3,255,780 |
| 2025/01/29 | 286.1 | 287.5 | 285.8 | 287.5 | +2.8 | +1% | 2,739,470 |
| 2025/01/28 | 283.9 | 286.6 | 282.3 | 284.7 | -0.6 | -0.2% | 1,817,630 |
| 2025/01/27 | 286.1 | 287.4 | 284.5 | 285.3 | +1.4 | +0.5% | 428,290 |
| 2025/01/24 | 284.7 | 286.5 | 283.4 | 283.9 | -0.2 | -0.1% | 806,610 |
| 2025/01/23 | 284.1 | 284.8 | 282.7 | 284.1 | +1 | +0.4% | 1,284,400 |
| 2025/01/22 | 282.9 | 283.3 | 281.9 | 283.1 | +2.4 | +0.9% | 513,280 |
1～
50
件表示中 / 2311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
