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 |
|---|---|---|---|---|---|---|---|
| 2022/06/02 | 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 |
| 2022/05/17 | 1,921 | 1,930 | 1,917 | 1,923 | +4 | +0.2% | 168,027 |
| 2022/05/16 | 1,946 | 1,946 | 1,916 | 1,919 | -1 | -0.1% | 43,444 |
| 2022/05/13 | 1,897 | 1,926 | 1,894 | 1,920 | +36 | +1.9% | 65,858 |
| 2022/05/12 | 1,889 | 1,905 | 1,881 | 1,884 | -83 | -4.2% | 341,218 |
| 2022/05/11 | 1,907 | 1,967 | 1,901 | 1,967 | +50 | +2.6% | 339,259 |
| 2022/05/10 | 1,915 | 1,924 | 1,895 | 1,917 | -17 | -0.9% | 173,443 |
| 2022/05/09 | 1,954 | 1,960 | 1,934 | 1,934 | -38 | -1.9% | 24,371 |
| 2022/05/06 | 1,930 | 1,978 | 1,930 | 1,972 | +20 | +1% | 44,493 |
| 2022/05/02 | 1,955 | 1,976 | 1,944 | 1,952 | -3 | -0.2% | 74,119 |
| 2022/04/28 | 1,919 | 1,959 | 1,918 | 1,955 | +38 | +2% | 112,759 |
| 2022/04/27 | 1,904 | 1,917 | 1,896 | 1,917 | -17 | -0.9% | 215,546 |
| 2022/04/26 | 1,940 | 1,942 | 1,928 | 1,934 | ±0 | ±0% | 58,925 |
| 2022/04/25 | 1,926 | 1,939 | 1,922 | 1,934 | -29 | -1.5% | 207,482 |
| 2022/04/22 | 1,962 | 1,966 | 1,949 | 1,963 | -24 | -1.2% | 80,262 |
| 2022/04/21 | 1,972 | 1,989 | 1,972 | 1,987 | +13 | +0.7% | 79,249 |
| 2022/04/20 | 1,972 | 1,984 | 1,963 | 1,974 | +24 | +1.2% | 145,685 |
| 2022/04/19 | 1,952 | 1,956 | 1,940 | 1,950 | +15 | +0.8% | 99,856 |
| 2022/04/18 | 1,938 | 1,940 | 1,919 | 1,935 | -20 | -1% | 173,917 |
| 2022/04/15 | 1,946 | 1,959 | 1,937 | 1,955 | -9 | -0.5% | 83,908 |
| 2022/04/14 | 1,950 | 1,966 | 1,949 | 1,964 | +18 | +0.9% | 23,800 |
| 2022/04/13 | 1,927 | 1,948 | 1,924 | 1,946 | +28 | +1.5% | 265,865 |
| 2022/04/12 | 1,935 | 1,940 | 1,917 | 1,918 | -28 | -1.4% | 798,390 |
| 2022/04/11 | 1,949 | 1,954 | 1,937 | 1,946 | -6 | -0.3% | 50,386 |
| 2022/04/08 | 1,963 | 1,964 | 1,939 | 1,952 | +3 | +0.2% | 168,193 |
| 2022/04/07 | 1,952 | 1,957 | 1,938 | 1,949 | -33 | -1.7% | 39,191 |
| 2022/04/06 | 1,992 | 1,994 | 1,977 | 1,982 | -24 | -1.2% | 92,320 |
| 2022/04/05 | 2,028 | 2,030 | 2,001 | 2,006 | -8 | -0.4% | 68,891 |
| 2022/04/04 | 2,003 | 2,014 | 2,000 | 2,014 | +10 | +0.5% | 405,118 |
| 2022/04/01 | 1,988 | 2,007 | 1,978 | 2,004 | -3 | -0.1% | 157,952 |
| 2022/03/31 | 2,008 | 2,030 | 2,004 | 2,007 | -37 | -1.8% | 192,642 |
| 2022/03/30 | 2,044 | 2,044 | 2,008 | 2,044 | +21 | +1% | 365,538 |
| 2022/03/29 | 2,022 | 2,028 | 2,014 | 2,023 | +9 | +0.4% | 332,312 |
| 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 |
701～
750
件表示中 / 2315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
