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 |
---|---|---|---|---|---|---|---|
2022/02/02 | 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 |
2022/01/12 | 2,055 | 2,077 | 2,054 | 2,074 | +37 | +1.8% | 238,673 |
2022/01/11 | 2,050 | 2,050 | 2,025 | 2,037 | -16 | -0.8% | 1,521,950 |
2022/01/07 | 2,063 | 2,072 | 2,036 | 2,053 | +2 | +0.1% | 59,595 |
2022/01/06 | 2,080 | 2,086 | 2,051 | 2,051 | -43 | -2.1% | 74,823 |
2022/01/05 | 2,094 | 2,099 | 2,089 | 2,094 | +11 | +0.5% | 162,833 |
2022/01/04 | 2,071 | 2,088 | 2,060 | 2,083 | +38 | +1.9% | 63,734 |
2021/12/30 | 2,046 | 2,056 | 2,034 | 2,045 | -9 | -0.4% | 116,943 |
2021/12/29 | 2,057 | 2,064 | 2,046 | 2,054 | -2 | -0.1% | 46,178 |
2021/12/28 | 2,048 | 2,058 | 2,042 | 2,056 | +24 | +1.2% | 263,320 |
2021/12/27 | 2,039 | 2,041 | 2,028 | 2,032 | -7 | -0.3% | 64,953 |
2021/12/24 | 2,050 | 2,050 | 2,037 | 2,039 | -1 | ±0% | 63,494 |
2021/12/23 | 2,035 | 2,041 | 2,030 | 2,040 | +1 | ±0% | 66,107 |
2021/12/22 | 2,028 | 2,039 | 2,018 | 2,039 | +18 | +0.9% | 310,081 |
2021/12/21 | 2,019 | 2,030 | 2,009 | 2,021 | +27 | +1.4% | 115,726 |
2021/12/20 | 2,018 | 2,023 | 1,990 | 1,994 | -43 | -2.1% | 211,401 |
2021/12/17 | 2,057 | 2,063 | 2,031 | 2,037 | -27 | -1.3% | 87,578 |
2021/12/16 | 2,063 | 2,068 | 2,052 | 2,064 | +30 | +1.5% | 485,249 |
2021/12/15 | 2,023 | 2,042 | 2,023 | 2,034 | +7 | +0.3% | 64,367 |
2021/12/14 | 2,029 | 2,037 | 2,018 | 2,027 | -2 | -0.1% | 74,783 |
2021/12/13 | 2,046 | 2,047 | 2,029 | 2,029 | +1 | ±0% | 56,519 |
2021/12/10 | 2,039 | 2,047 | 2,024 | 2,028 | -14 | -0.7% | 224,607 |
2021/12/09 | 2,055 | 2,058 | 2,042 | 2,042 | -14 | -0.7% | 107,496 |
2021/12/08 | 2,063 | 2,064 | 2,046 | 2,056 | +12 | +0.6% | 110,049 |
2021/12/07 | 2,015 | 2,048 | 2,004 | 2,044 | +44 | +2.2% | 118,493 |
2021/12/06 | 2,011 | 2,015 | 1,992 | 2,000 | -11 | -0.5% | 64,260 |
2021/12/03 | 1,985 | 2,011 | 1,976 | 2,011 | +33 | +1.7% | 97,880 |
2021/12/02 | 1,975 | 1,990 | 1,971 | 1,978 | -11 | -0.6% | 242,722 |
2021/12/01 | 1,977 | 1,997 | 1,964 | 1,989 | +10 | +0.5% | 555,947 |
2021/11/30 | 2,024 | 2,030 | 1,977 | 1,979 | -18 | -0.9% | 227,238 |
2021/11/29 | 2,038 | 2,038 | 1,995 | 1,997 | -41 | -2% | 277,049 |
2021/11/26 | 2,070 | 2,070 | 2,028 | 2,038 | -40 | -1.9% | 411,492 |
2021/11/25 | 2,081 | 2,086 | 2,077 | 2,078 | +8 | +0.4% | 73,240 |
2021/11/24 | 2,092 | 2,102 | 2,068 | 2,070 | -26 | -1.2% | 218,047 |
2021/11/22 | 2,090 | 2,099 | 2,083 | 2,096 | -2 | -0.1% | 180,779 |
2021/11/19 | 2,091 | 2,101 | 2,087 | 2,098 | +11 | +0.5% | 30,657 |
651~
700
件表示中 / 2186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