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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 2,002 | 2,013 | 1,998 | 2,009 | +3 | +0.1% | 164,159 |
| 2022/07/26 | 2,008 | 2,010 | 2,001 | 2,006 | +3 | +0.1% | 159,088 |
| 2022/07/25 | 2,004 | 2,016 | 2,003 | 2,003 | -14 | -0.7% | 53,793 |
| 2022/07/22 | 2,011 | 2,022 | 2,005 | 2,017 | +4 | +0.2% | 80,686 |
| 2022/07/21 | 2,000 | 2,013 | 1,998 | 2,013 | +4 | +0.2% | 140,299 |
| 2022/07/20 | 1,994 | 2,009 | 1,991 | 2,009 | +45 | +2.3% | 194,791 |
| 2022/07/19 | 1,968 | 1,968 | 1,952 | 1,964 | +12 | +0.6% | 43,972 |
| 2022/07/15 | 1,959 | 1,962 | 1,939 | 1,952 | -3 | -0.2% | 45,410 |
| 2022/07/14 | 1,941 | 1,957 | 1,935 | 1,955 | +5 | +0.3% | 65,568 |
| 2022/07/13 | 1,949 | 1,955 | 1,945 | 1,950 | +8 | +0.4% | 11,974 |
| 2022/07/12 | 1,966 | 1,967 | 1,940 | 1,942 | -34 | -1.7% | 133,599 |
| 2022/07/11 | 1,976 | 1,986 | 1,965 | 1,976 | +26 | +1.3% | 74,047 |
| 2022/07/08 | 1,947 | 1,969 | 1,944 | 1,950 | +6 | +0.3% | 198,840 |
| 2022/07/07 | 1,929 | 1,945 | 1,917 | 1,944 | +30 | +1.6% | 101,090 |
| 2022/07/06 | 1,922 | 1,926 | 1,910 | 1,914 | -25 | -1.3% | 137,657 |
| 2022/07/05 | 1,943 | 1,947 | 1,933 | 1,939 | +9 | +0.5% | 73,342 |
| 2022/07/04 | 1,921 | 1,931 | 1,916 | 1,930 | +28 | +1.5% | 199,883 |
| 2022/07/01 | 1,933 | 1,942 | 1,896 | 1,902 | -28 | -1.5% | 99,372 |
| 2022/06/30 | 1,949 | 1,952 | 1,927 | 1,930 | -21 | -1.1% | 161,201 |
| 2022/06/29 | 1,951 | 1,959 | 1,948 | 1,951 | -12 | -0.6% | 101,811 |
| 2022/06/28 | 1,943 | 1,963 | 1,943 | 1,963 | +20 | +1% | 1,515,505 |
| 2022/06/27 | 1,945 | 1,948 | 1,935 | 1,943 | +18 | +0.9% | 265,209 |
| 2022/06/24 | 1,909 | 1,925 | 1,904 | 1,925 | +16 | +0.8% | 155,047 |
| 2022/06/23 | 1,908 | 1,925 | 1,904 | 1,909 | -1 | -0.1% | 89,726 |
| 2022/06/22 | 1,930 | 1,930 | 1,909 | 1,910 | -5 | -0.3% | 20,788 |
| 2022/06/21 | 1,898 | 1,921 | 1,892 | 1,915 | +41 | +2.2% | 121,696 |
| 2022/06/20 | 1,903 | 1,904 | 1,864 | 1,874 | -17 | -0.9% | 428,593 |
| 2022/06/17 | 1,873 | 1,900 | 1,870 | 1,891 | -36 | -1.9% | 162,170 |
| 2022/06/16 | 1,940 | 1,953 | 1,923 | 1,927 | +14 | +0.7% | 129,150 |
| 2022/06/15 | 1,932 | 1,935 | 1,913 | 1,913 | -24 | -1.2% | 140,501 |
| 2022/06/14 | 1,928 | 1,940 | 1,924 | 1,937 | -22 | -1.1% | 331,662 |
| 2022/06/13 | 1,963 | 1,969 | 1,955 | 1,959 | -44 | -2.2% | 383,286 |
| 2022/06/10 | 2,009 | 2,016 | 2,000 | 2,003 | -27 | -1.3% | 184,552 |
| 2022/06/09 | 2,025 | 2,038 | 2,025 | 2,030 | -1 | ±0% | 72,775 |
| 2022/06/08 | 2,018 | 2,031 | 2,016 | 2,031 | +24 | +1.2% | 212,620 |
| 2022/06/07 | 2,006 | 2,016 | 2,004 | 2,007 | +8 | +0.4% | 528,009 |
| 2022/06/06 | 1,975 | 2,001 | 1,975 | 1,999 | +8 | +0.4% | 206,423 |
| 2022/06/03 | 2,002 | 2,003 | 1,984 | 1,991 | +6 | +0.3% | 188,943 |
| 2022/06/02 | 1,990 | 1,993 | 1,977 | 1,985 | -15 | -0.8% | 68,030 |
| 2022/06/01 | 1,975 | 2,000 | 1,975 | 2,000 | +30 | +1.5% | 1,314,744 |
| 2022/05/31 | 1,976 | 1,986 | 1,968 | 1,970 | -12 | -0.6% | 152,982 |
| 2022/05/30 | 1,966 | 1,985 | 1,960 | 1,982 | +36 | +1.8% | 55,076 |
| 2022/05/27 | 1,959 | 1,959 | 1,942 | 1,946 | +13 | +0.7% | 54,468 |
| 2022/05/26 | 1,934 | 1,950 | 1,933 | 1,933 | -1 | -0.1% | 262,096 |
| 2022/05/25 | 1,934 | 1,941 | 1,925 | 1,934 | -3 | -0.2% | 96,199 |
| 2022/05/24 | 1,955 | 1,955 | 1,936 | 1,937 | -14 | -0.7% | 170,663 |
| 2022/05/23 | 1,953 | 1,956 | 1,944 | 1,951 | +16 | +0.8% | 218,738 |
| 2022/05/20 | 1,920 | 1,937 | 1,918 | 1,935 | +17 | +0.9% | 304,700 |
| 2022/05/19 | 1,895 | 1,920 | 1,895 | 1,918 | -23 | -1.2% | 427,371 |
| 2022/05/18 | 1,935 | 1,949 | 1,931 | 1,941 | +18 | +0.9% | 5,986,951 |
701～
750
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
