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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 2,018 | 2,020 | 1,998 | 2,014 | -5 | -0.2% | 2,434,939 |
| 2022/03/25 | 2,031 | 2,032 | 2,009 | 2,019 | -1 | ±0% | 343,277 |
| 2022/03/24 | 1,992 | 2,020 | 1,988 | 2,020 | +7 | +0.3% | 136,209 |
| 2022/03/23 | 1,994 | 2,018 | 1,993 | 2,013 | +45 | +2.3% | 108,973 |
| 2022/03/22 | 1,964 | 1,974 | 1,961 | 1,968 | +25 | +1.3% | 165,329 |
| 2022/03/18 | 1,935 | 1,947 | 1,933 | 1,943 | +6 | +0.3% | 44,543 |
| 2022/03/17 | 1,929 | 1,939 | 1,916 | 1,937 | +48 | +2.5% | 495,266 |
| 2022/03/16 | 1,878 | 1,893 | 1,875 | 1,889 | +25 | +1.3% | 282,318 |
| 2022/03/15 | 1,845 | 1,869 | 1,844 | 1,864 | +17 | +0.9% | 206,123 |
| 2022/03/14 | 1,844 | 1,861 | 1,844 | 1,847 | +14 | +0.8% | 115,699 |
| 2022/03/11 | 1,842 | 1,847 | 1,821 | 1,833 | -30 | -1.6% | 23,317 |
| 2022/03/10 | 1,845 | 1,866 | 1,840 | 1,863 | +71 | +4% | 242,454 |
| 2022/03/09 | 1,797 | 1,816 | 1,788 | 1,792 | ±0 | ±0% | 163,110 |
| 2022/03/08 | 1,805 | 1,825 | 1,787 | 1,792 | -34 | -1.9% | 566,136 |
| 2022/03/07 | 1,844 | 1,846 | 1,814 | 1,826 | -55 | -2.9% | 3,054,162 |
| 2022/03/04 | 1,906 | 1,909 | 1,870 | 1,881 | -36 | -1.9% | 402,414 |
| 2022/03/03 | 1,917 | 1,926 | 1,911 | 1,917 | +21 | +1.1% | 59,744 |
| 2022/03/02 | 1,904 | 1,910 | 1,893 | 1,896 | -36 | -1.9% | 114,916 |
| 2022/03/01 | 1,942 | 1,948 | 1,931 | 1,932 | +9 | +0.5% | 85,348 |
| 2022/02/28 | 1,914 | 1,925 | 1,904 | 1,923 | +9 | +0.5% | 115,832 |
| 2022/02/25 | 1,904 | 1,914 | 1,896 | 1,914 | +20 | +1.1% | 261,903 |
| 2022/02/24 | 1,906 | 1,913 | 1,878 | 1,894 | -21 | -1.1% | 670,700 |
| 2022/02/22 | 1,915 | 1,925 | 1,903 | 1,915 | -31 | -1.6% | 525,158 |
| 2022/02/21 | 1,932 | 1,950 | 1,923 | 1,946 | -12 | -0.6% | 42,566 |
| 2022/02/18 | 1,942 | 1,965 | 1,940 | 1,958 | -9 | -0.5% | 28,303 |
| 2022/02/17 | 1,979 | 1,981 | 1,956 | 1,967 | -15 | -0.8% | 86,241 |
| 2022/02/16 | 1,985 | 1,985 | 1,975 | 1,982 | +35 | +1.8% | 250,295 |
| 2022/02/15 | 1,965 | 1,968 | 1,941 | 1,947 | -16 | -0.8% | 187,284 |
| 2022/02/14 | 1,963 | 1,971 | 1,949 | 1,963 | -36 | -1.8% | 189,939 |
| 2022/02/10 | 2,005 | 2,006 | 1,985 | 1,999 | +10 | +0.5% | 777,572 |
| 2022/02/09 | 1,981 | 1,993 | 1,975 | 1,989 | +22 | +1.1% | 259,388 |
| 2022/02/08 | 1,962 | 1,977 | 1,962 | 1,967 | -9 | -0.5% | 1,490,583 |
| 2022/02/07 | 1,973 | 1,980 | 1,962 | 1,976 | -7 | -0.4% | 304,998 |
| 2022/02/04 | 1,966 | 1,984 | 1,957 | 1,983 | +10 | +0.5% | 4,331,317 |
| 2022/02/03 | 1,970 | 1,982 | 1,970 | 1,973 | -17 | -0.9% | 126,402 |
| 2022/02/02 | 1,962 | 1,992 | 1,962 | 1,990 | +42 | +2.2% | 162,908 |
| 2022/02/01 | 1,967 | 1,973 | 1,944 | 1,948 | +2 | +0.1% | 172,807 |
| 2022/01/31 | 1,923 | 1,954 | 1,913 | 1,946 | +15 | +0.8% | 199,226 |
| 2022/01/28 | 1,920 | 1,932 | 1,904 | 1,931 | +18 | +0.9% | 744,006 |
| 2022/01/27 | 1,983 | 1,983 | 1,886 | 1,913 | -30 | -1.5% | 556,631 |
| 2022/01/26 | 1,952 | 1,958 | 1,937 | 1,943 | -6 | -0.3% | 213,379 |
| 2022/01/25 | 1,973 | 1,974 | 1,933 | 1,949 | -33 | -1.7% | 268,244 |
| 2022/01/24 | 1,962 | 1,987 | 1,955 | 1,982 | +1 | +0.1% | 208,601 |
| 2022/01/21 | 1,966 | 1,985 | 1,952 | 1,981 | -12 | -0.6% | 313,495 |
| 2022/01/20 | 1,969 | 2,000 | 1,960 | 1,993 | +20 | +1% | 160,962 |
| 2022/01/19 | 1,999 | 2,010 | 1,966 | 1,973 | -60 | -3% | 335,532 |
| 2022/01/18 | 2,050 | 2,060 | 2,023 | 2,033 | -7 | -0.3% | 172,317 |
| 2022/01/17 | 2,043 | 2,055 | 2,038 | 2,040 | +7 | +0.3% | 115,017 |
| 2022/01/14 | 2,038 | 2,039 | 2,015 | 2,033 | -26 | -1.3% | 364,701 |
| 2022/01/13 | 2,071 | 2,071 | 2,059 | 2,059 | -15 | -0.7% | 176,309 |
551～
600
件表示中 / 2121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
