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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 277.8 | 279.2 | 277.2 | 279.2 | +2 | +0.7% | 929,650 |
| 2024/11/21 | 278.7 | 278.9 | 276.8 | 277.2 | -1.4 | -0.5% | 1,363,890 |
| 2024/11/20 | 279.9 | 280.7 | 277.8 | 278.6 | -1.4 | -0.5% | 340,420 |
| 2024/11/19 | 278.6 | 280.3 | 277.8 | 280 | +2.2 | +0.8% | 1,007,550 |
| 2024/11/18 | 277.6 | 279.1 | 277.1 | 277.8 | -2.3 | -0.8% | 1,762,320 |
| 2024/11/15 | 280.5 | 281.7 | 280.1 | 280.1 | +1 | +0.4% | 489,770 |
| 2024/11/14 | 280.5 | 282.5 | 279 | 279.1 | +0.1 | ±0% | 1,591,360 |
| 2024/11/13 | 282.5 | 282.9 | 278.7 | 279 | -4.2 | -1.5% | 1,760,850 |
| 2024/11/12 | 283.8 | 285.9 | 282 | 283.2 | +1.1 | +0.4% | 1,973,990 |
| 2024/11/11 | 282.6 | 284.1 | 281.8 | 282.1 | +0.1 | ±0% | 669,840 |
| 2024/11/08 | 285.1 | 285.6 | 282 | 282 | +3.5 | +1.3% | 1,253,080 |
| 2024/11/07 | 283.4 | 285.2 | 278.5 | 278.5 | -1.4 | -0.5% | 1,494,510 |
| 2024/11/06 | 276 | 282 | 275.8 | 279.9 | +3.6 | +1.3% | 1,534,010 |
| 2024/11/05 | 274 | 276.3 | 272.5 | 276.3 | +3.3 | +1.2% | 12,592,810 |
| 2024/11/01 | 273.9 | 275.6 | 272.2 | 273 | -5 | -1.8% | 3,597,200 |
| 2024/10/31 | 277.5 | 278.8 | 276.5 | 278 | -2.1 | -0.7% | 1,754,090 |
| 2024/10/30 | 277.4 | 280.1 | 277.4 | 280.1 | +3.3 | +1.2% | 1,677,030 |
| 2024/10/29 | 274.9 | 276.9 | 273.9 | 276.8 | +2.7 | +1% | 2,080,780 |
| 2024/10/28 | 268.9 | 275 | 268.8 | 274.1 | +4.4 | +1.6% | 2,487,880 |
| 2024/10/25 | 270.9 | 271.3 | 268.7 | 269.7 | -2.3 | -0.8% | 2,223,220 |
| 2024/10/24 | 270 | 272.8 | 268.9 | 272 | -0.2 | -0.1% | 18,817,920 |
| 2024/10/23 | 273.1 | 274.7 | 271.6 | 272.2 | -1.2 | -0.4% | 1,325,860 |
| 2024/10/22 | 276.4 | 276.9 | 271.9 | 273.4 | -3.5 | -1.3% | 4,513,810 |
| 2024/10/21 | 277.9 | 278 | 275.7 | 276.9 | -0.4 | -0.1% | 4,340,780 |
| 2024/10/18 | 278.1 | 279 | 277 | 277.3 | +0.1 | ±0% | 1,322,580 |
| 2024/10/17 | 279 | 279.4 | 277.2 | 277.2 | -0.4 | -0.1% | 4,162,490 |
| 2024/10/16 | 277.5 | 279.9 | 276.4 | 277.6 | -3.3 | -1.2% | 5,967,360 |
| 2024/10/15 | 282.4 | 283.2 | 280.9 | 280.9 | +1.7 | +0.6% | 7,916,730 |
| 2024/10/11 | 280.7 | 281.2 | 279 | 279.2 | -0.8 | -0.3% | 5,397,760 |
| 2024/10/10 | 281.7 | 281.7 | 279.4 | 280 | +1 | +0.4% | 1,034,870 |
| 2024/10/09 | 281.1 | 281.2 | 278 | 279 | +0.2 | +0.1% | 1,337,710 |
| 2024/10/08 | 279.9 | 280.6 | 277.7 | 278.8 | -3.8 | -1.3% | 9,966,200 |
| 2024/10/07 | 283.9 | 284 | 281.9 | 282.6 | +4.9 | +1.8% | 1,926,350 |
| 2024/10/04 | 277.1 | 278.6 | 277 | 277.7 | +0.8 | +0.3% | 624,090 |
| 2024/10/03 | 280 | 280.1 | 276.5 | 276.9 | +3.4 | +1.2% | 655,690 |
| 2024/10/02 | 273.9 | 276.4 | 272.5 | 273.5 | -4.3 | -1.5% | 683,110 |
| 2024/10/01 | 275.5 | 278.2 | 274.6 | 277.8 | +3.8 | +1.4% | 3,842,540 |
| 2024/09/30 | 272 | 275.9 | 271.9 | 274 | -9.2 | -3.2% | 4,404,770 |
| 2024/09/27 | 280 | 283.3 | 278.3 | 283.2 | +5.4 | +1.9% | 4,402,830 |
| 2024/09/26 | 273.9 | 277.8 | 273.3 | 277.8 | +6.7 | +2.5% | 2,720,810 |
| 2024/09/25 | 271.5 | 273 | 270.4 | 271.1 | -0.8 | -0.3% | 2,330,610 |
| 2024/09/24 | 273.3 | 273.8 | 271.3 | 271.9 | +1.8 | +0.7% | 2,400,290 |
| 2024/09/20 | 272.2 | 272.6 | 269.7 | 270.1 | +1.3 | +0.5% | 1,126,930 |
| 2024/09/19 | 266.6 | 269.1 | 266.5 | 268.8 | +7.2 | +2.8% | 4,155,630 |
| 2024/09/18 | 263.8 | 264.1 | 260.2 | 261.6 | +0.2 | +0.1% | 2,034,320 |
| 2024/09/17 | 263.7 | 263.9 | 257.6 | 261.4 | -1.6 | -0.6% | 5,959,870 |
| 2024/09/13 | 264.3 | 264.5 | 262 | 263 | -2.2 | -0.8% | 666,720 |
| 2024/09/12 | 264.5 | 266.1 | 262.8 | 265.2 | +6.5 | +2.5% | 1,127,990 |
| 2024/09/11 | 261.6 | 262.3 | 256.3 | 258.7 | -4.8 | -1.8% | 583,880 |
| 2024/09/10 | 264.8 | 266 | 263.1 | 263.5 | -0.3 | -0.1% | 1,483,420 |
1～
50
件表示中 / 2224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
