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 |
---|---|---|---|---|---|---|---|
2021/11/18 | 2,088 | 2,098 | 2,077 | 2,087 | -6 | -0.3% | 112,598 |
2021/11/17 | 2,112 | 2,112 | 2,091 | 2,093 | -12 | -0.6% | 121,975 |
2021/11/16 | 2,107 | 2,117 | 2,100 | 2,105 | +4 | +0.2% | 129,964 |
2021/11/15 | 2,110 | 2,113 | 2,098 | 2,101 | +8 | +0.4% | 66,060 |
2021/11/12 | 2,077 | 2,100 | 2,077 | 2,093 | +24 | +1.2% | 200,517 |
2021/11/11 | 2,058 | 2,074 | 2,057 | 2,069 | +10 | +0.5% | 263,451 |
2021/11/10 | 2,071 | 2,075 | 2,059 | 2,059 | -12 | -0.6% | 70,525 |
2021/11/09 | 2,097 | 2,104 | 2,071 | 2,071 | -18 | -0.9% | 76,837 |
2021/11/08 | 2,104 | 2,104 | 2,087 | 2,089 | -4 | -0.2% | 39,225 |
2021/11/05 | 2,109 | 2,109 | 2,085 | 2,093 | -15 | -0.7% | 168,346 |
2021/11/04 | 2,103 | 2,109 | 2,097 | 2,108 | +26 | +1.2% | 278,909 |
2021/11/02 | 2,094 | 2,096 | 2,080 | 2,082 | -17 | -0.8% | 91,000 |
2021/11/01 | 2,089 | 2,099 | 2,081 | 2,099 | +47 | +2.3% | 205,233 |
2021/10/29 | 2,054 | 2,057 | 2,031 | 2,052 | +4 | +0.2% | 150,665 |
2021/10/28 | 2,054 | 2,059 | 2,037 | 2,048 | -17 | -0.8% | 63,090 |
2021/10/27 | 2,069 | 2,073 | 2,057 | 2,065 | -5 | -0.2% | 40,188 |
2021/10/26 | 2,066 | 2,077 | 2,061 | 2,070 | +23 | +1.1% | 45,083 |
2021/10/25 | 2,039 | 2,056 | 2,039 | 2,047 | -3 | -0.1% | 45,728 |
2021/10/22 | 2,042 | 2,065 | 2,041 | 2,050 | -3 | -0.1% | 183,889 |
2021/10/21 | 2,072 | 2,079 | 2,052 | 2,053 | -27 | -1.3% | 64,944 |
2021/10/20 | 2,091 | 2,095 | 2,079 | 2,080 | -1 | ±0% | 158,065 |
2021/10/19 | 2,078 | 2,083 | 2,070 | 2,081 | +9 | +0.4% | 140,959 |
2021/10/18 | 2,080 | 2,082 | 2,066 | 2,072 | -4 | -0.2% | 100,752 |
2021/10/15 | 2,061 | 2,076 | 2,054 | 2,076 | +36 | +1.8% | 308,374 |
2021/10/14 | 2,026 | 2,040 | 2,023 | 2,040 | +12 | +0.6% | 74,339 |
2021/10/13 | 2,032 | 2,041 | 2,024 | 2,028 | -9 | -0.4% | 363,457 |
2021/10/12 | 2,047 | 2,048 | 2,031 | 2,037 | -11 | -0.5% | 717,723 |
2021/10/11 | 2,015 | 2,049 | 2,011 | 2,048 | +33 | +1.6% | 480,061 |
2021/10/08 | 2,020 | 2,031 | 2,014 | 2,015 | +23 | +1.2% | 307,748 |
2021/10/07 | 1,999 | 2,010 | 1,987 | 1,992 | ±0 | ±0% | 266,456 |
2021/10/06 | 2,018 | 2,030 | 1,977 | 1,992 | -8 | -0.4% | 237,876 |
2021/10/05 | 2,001 | 2,010 | 1,978 | 2,000 | -25 | -1.2% | 393,765 |
2021/10/04 | 2,061 | 2,061 | 2,018 | 2,025 | -11 | -0.5% | 278,687 |
2021/10/01 | 2,064 | 2,073 | 2,034 | 2,036 | -46 | -2.2% | 284,200 |
2021/09/30 | 2,092 | 2,096 | 2,076 | 2,082 | -9 | -0.4% | 241,784 |
2021/09/29 | 2,091 | 2,097 | 2,073 | 2,091 | -25 | -1.2% | 332,531 |
2021/09/28 | 2,121 | 2,124 | 2,100 | 2,116 | -11 | -0.5% | 141,463 |
2021/09/27 | 2,136 | 2,144 | 2,124 | 2,127 | ±0 | ±0% | 56,770 |
2021/09/24 | 2,126 | 2,131 | 2,116 | 2,127 | +47 | +2.3% | 57,874 |
2021/09/22 | 2,097 | 2,098 | 2,080 | 2,080 | -23 | -1.1% | 225,011 |
2021/09/21 | 2,099 | 2,112 | 2,085 | 2,103 | -36 | -1.7% | 205,278 |
2021/09/17 | 2,132 | 2,143 | 2,124 | 2,139 | +13 | +0.6% | 691,882 |
2021/09/16 | 2,139 | 2,142 | 2,118 | 2,126 | -6 | -0.3% | 71,706 |
2021/09/15 | 2,138 | 2,143 | 2,126 | 2,132 | -23 | -1.1% | 119,089 |
2021/09/14 | 2,143 | 2,159 | 2,142 | 2,155 | +21 | +1% | 141,812 |
2021/09/13 | 2,121 | 2,134 | 2,117 | 2,134 | +8 | +0.4% | 253,424 |
2021/09/10 | 2,104 | 2,127 | 2,104 | 2,126 | +23 | +1.1% | 208,279 |
2021/09/09 | 2,103 | 2,113 | 2,097 | 2,103 | -13 | -0.6% | 151,184 |
2021/09/08 | 2,097 | 2,118 | 2,097 | 2,116 | +17 | +0.8% | 148,595 |
2021/09/07 | 2,096 | 2,109 | 2,093 | 2,099 | +22 | +1.1% | 166,539 |
701~
750
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