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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 257.8 | 264.1 | 257.4 | 263.8 | -2 | -0.8% | 2,397,940 |
| 2024/09/06 | 267.6 | 268.5 | 264.2 | 265.8 | -1.8 | -0.7% | 1,075,590 |
| 2024/09/05 | 270.8 | 271.3 | 265.1 | 267.6 | -1.8 | -0.7% | 1,663,450 |
| 2024/09/04 | 271.4 | 272.8 | 268.4 | 269.4 | -10 | -3.6% | 17,266,820 |
| 2024/09/03 | 277.3 | 280.1 | 277.3 | 279.4 | +1.8 | +0.6% | 397,560 |
| 2024/09/02 | 279.7 | 279.7 | 275.9 | 277.6 | -0.3 | -0.1% | 1,410,960 |
| 2024/08/30 | 275.5 | 277.9 | 275.1 | 277.9 | +2.4 | +0.9% | 434,740 |
| 2024/08/29 | 274 | 275.5 | 273.6 | 275.5 | +0.6 | +0.2% | 996,030 |
| 2024/08/28 | 273.6 | 275.1 | 272.9 | 274.9 | +0.8 | +0.3% | 915,270 |
| 2024/08/27 | 272 | 274.4 | 271.1 | 274.1 | +2.4 | +0.9% | 511,370 |
| 2024/08/26 | 272.5 | 273 | 270.4 | 271.7 | -2.4 | -0.9% | 2,585,050 |
| 2024/08/23 | 273.1 | 274.7 | 272.1 | 274.1 | +1.2 | +0.4% | 662,780 |
| 2024/08/22 | 272.1 | 273.5 | 271.3 | 272.9 | +0.8 | +0.3% | 2,300,080 |
| 2024/08/21 | 269.5 | 272.6 | 269.5 | 272.1 | -2.9 | -1.1% | 1,728,940 |
| 2024/08/20 | 272.3 | 275 | 271.3 | 275 | +5 | +1.9% | 1,685,560 |
| 2024/08/19 | 272.5 | 273.9 | 269.3 | 270 | -3.5 | -1.3% | 1,441,920 |
| 2024/08/16 | 272 | 274 | 270.5 | 273.5 | +7.4 | +2.8% | 2,161,770 |
| 2024/08/15 | 264.5 | 267.5 | 264.1 | 266.1 | +2 | +0.8% | 1,186,700 |
| 2024/08/14 | 263.5 | 266 | 261.6 | 264.1 | +2.9 | +1.1% | 2,910,370 |
| 2024/08/13 | 257.4 | 261.2 | 256.8 | 261.2 | +6.1 | +2.4% | 1,651,890 |
| 2024/08/09 | 257 | 257.4 | 250.1 | 255.1 | +2.8 | +1.1% | 3,383,820 |
| 2024/08/08 | 250.8 | 257.4 | 249 | 252.3 | -2,287.7 | -90.1% | 1,030,890 |
| 2024/08/07 | 2,474 | 2,635 | 2,456 | 2,540 | +16 | +0.6% | 884,409 |
| 2024/08/06 | 2,610 | 2,678 | 2,453 | 2,524 | -46 | -1.8% | 1,441,618 |
| 2024/08/05 | 2,472 | 2,570 | 2,336 | 2,570 | -58 | -2.2% | 1,527,559 |
| 2024/08/02 | 2,702 | 2,702 | 2,628 | 2,628 | -174 | -6.2% | 2,031,138 |
| 2024/08/01 | 2,862 | 2,863 | 2,782 | 2,802 | -94 | -3.2% | 1,485,357 |
| 2024/07/31 | 2,829 | 2,902 | 2,818 | 2,896 | +44 | +1.5% | 881,019 |
| 2024/07/30 | 2,850 | 2,858 | 2,831 | 2,852 | -7 | -0.2% | 806,317 |
| 2024/07/29 | 2,839 | 2,868 | 2,824 | 2,859 | +58 | +2.1% | 538,194 |
| 2024/07/26 | 2,810 | 2,826 | 2,792 | 2,801 | -8 | -0.3% | 959,172 |
| 2024/07/25 | 2,845 | 2,845 | 2,803 | 2,809 | -86 | -3% | 766,379 |
| 2024/07/24 | 2,921 | 2,932 | 2,891 | 2,895 | -38 | -1.3% | 644,976 |
| 2024/07/23 | 2,956 | 2,956 | 2,928 | 2,933 | +3 | +0.1% | 576,456 |
| 2024/07/22 | 2,965 | 2,965 | 2,927 | 2,930 | -27 | -0.9% | 127,896 |
| 2024/07/19 | 2,969 | 2,975 | 2,946 | 2,957 | -42 | -1.4% | 559,618 |
| 2024/07/18 | 2,979 | 2,999 | 2,966 | 2,999 | -21 | -0.7% | 1,078,706 |
| 2024/07/17 | 3,030 | 3,035 | 3,015 | 3,020 | +10 | +0.3% | 1,701,750 |
| 2024/07/16 | 3,015 | 3,030 | 3,005 | 3,010 | +5 | +0.2% | 680,925 |
| 2024/07/12 | 3,000 | 3,020 | 2,989 | 3,005 | -40 | -1.3% | 1,945,688 |
| 2024/07/11 | 3,050 | 3,055 | 3,025 | 3,045 | +25 | +0.8% | 1,793,063 |
| 2024/07/10 | 2,997 | 3,020 | 2,989 | 3,020 | +20 | +0.7% | 338,262 |
| 2024/07/09 | 2,977 | 3,015 | 2,972 | 3,000 | +29 | +1% | 280,598 |
| 2024/07/08 | 2,982 | 2,991 | 2,969 | 2,971 | -19 | -0.6% | 211,000 |
| 2024/07/05 | 3,005 | 3,015 | 2,982 | 2,990 | -10 | -0.3% | 336,312 |
| 2024/07/04 | 2,983 | 3,010 | 2,983 | 3,000 | +23 | +0.8% | 151,048 |
| 2024/07/03 | 2,958 | 2,979 | 2,952 | 2,977 | +19 | +0.6% | 136,867 |
| 2024/07/02 | 2,930 | 2,964 | 2,923 | 2,958 | +35 | +1.2% | 213,560 |
| 2024/07/01 | 2,932 | 2,941 | 2,917 | 2,923 | +12 | +0.4% | 285,421 |
| 2024/06/28 | 2,909 | 2,923 | 2,903 | 2,911 | +21 | +0.7% | 308,109 |
51～
100
件表示中 / 2224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
