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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 286.4 | 286.9 | 285.2 | 286.5 | -1.7 | -0.6% | 1,184,270 |
| 2025/01/07 | 286.7 | 289 | 285.1 | 288.2 | +3.4 | +1.2% | 529,190 |
| 2025/01/06 | 288.3 | 289 | 283.9 | 284.8 | -3.2 | -1.1% | 5,920,600 |
| 2024/12/30 | 289.8 | 290.5 | 287.1 | 288 | -2.3 | -0.8% | 1,214,150 |
| 2024/12/27 | 286 | 290.3 | 286 | 290.3 | +5.1 | +1.8% | 1,748,480 |
| 2024/12/26 | 282 | 285.6 | 282 | 285.2 | +3.5 | +1.2% | 866,030 |
| 2024/12/25 | 282.4 | 282.4 | 279.5 | 281.7 | +0.2 | +0.1% | 1,791,440 |
| 2024/12/24 | 282.6 | 282.6 | 281.2 | 281.5 | +0.3 | +0.1% | 1,619,540 |
| 2024/12/23 | 281 | 281.9 | 279.8 | 281.2 | +2.3 | +0.8% | 314,800 |
| 2024/12/20 | 281.1 | 281.6 | 278.9 | 278.9 | -1.4 | -0.5% | 363,890 |
| 2024/12/19 | 276 | 280.8 | 275.8 | 280.3 | -0.6 | -0.2% | 2,963,480 |
| 2024/12/18 | 281.3 | 282.9 | 280.8 | 280.9 | -0.4 | -0.1% | 580,560 |
| 2024/12/17 | 282.8 | 285 | 281.3 | 281.3 | -0.9 | -0.3% | 463,990 |
| 2024/12/16 | 283.7 | 284.2 | 282.1 | 282.2 | -1.5 | -0.5% | 636,060 |
| 2024/12/13 | 285.5 | 285.5 | 282 | 283.7 | -2.1 | -0.7% | 2,889,730 |
| 2024/12/12 | 286.6 | 287.7 | 285.8 | 285.8 | +1.9 | +0.7% | 2,370,100 |
| 2024/12/11 | 283.2 | 283.9 | 282.1 | 283.9 | +0.9 | +0.3% | 490,390 |
| 2024/12/10 | 284.2 | 284.9 | 282.5 | 283 | +0.7 | +0.2% | 2,365,330 |
| 2024/12/09 | 282.5 | 283.1 | 280.9 | 282.3 | +0.8 | +0.3% | 1,023,670 |
| 2024/12/06 | 283.3 | 283.5 | 280.6 | 281.5 | -1.4 | -0.5% | 2,533,010 |
| 2024/12/05 | 285 | 285 | 282.4 | 282.9 | +0.9 | +0.3% | 2,590,200 |
| 2024/12/04 | 284.1 | 285 | 282 | 282 | -2 | -0.7% | 2,777,970 |
| 2024/12/03 | 281.4 | 285.7 | 281.4 | 284 | +3.7 | +1.3% | 12,580,170 |
| 2024/12/02 | 277.3 | 280.6 | 277 | 280.3 | +3.3 | +1.2% | 2,396,070 |
| 2024/11/29 | 276.8 | 277.2 | 275.3 | 277 | -0.6 | -0.2% | 615,060 |
| 2024/11/28 | 273.9 | 277.9 | 273.8 | 277.6 | +2.1 | +0.8% | 1,476,090 |
| 2024/11/27 | 276.7 | 277.1 | 273.9 | 275.5 | -2.1 | -0.8% | 990,860 |
| 2024/11/26 | 279.2 | 279.2 | 275.5 | 277.6 | -2.8 | -1% | 1,631,040 |
| 2024/11/25 | 281 | 282.2 | 280 | 280.4 | +1.2 | +0.4% | 386,220 |
| 2024/11/22 | 277.8 | 279.2 | 277.2 | 279.2 | +2 | +0.7% | 929,650 |
| 2024/11/21 | 278.7 | 278.9 | 276.8 | 277.2 | -1.4 | -0.5% | 1,363,890 |
| 2024/11/20 | 279.9 | 280.7 | 277.8 | 278.6 | -1.4 | -0.5% | 340,420 |
| 2024/11/19 | 278.6 | 280.3 | 277.8 | 280 | +2.2 | +0.8% | 1,007,550 |
| 2024/11/18 | 277.6 | 279.1 | 277.1 | 277.8 | -2.3 | -0.8% | 1,762,320 |
| 2024/11/15 | 280.5 | 281.7 | 280.1 | 280.1 | +1 | +0.4% | 489,770 |
| 2024/11/14 | 280.5 | 282.5 | 279 | 279.1 | +0.1 | ±0% | 1,591,360 |
| 2024/11/13 | 282.5 | 282.9 | 278.7 | 279 | -4.2 | -1.5% | 1,760,850 |
| 2024/11/12 | 283.8 | 285.9 | 282 | 283.2 | +1.1 | +0.4% | 1,973,990 |
| 2024/11/11 | 282.6 | 284.1 | 281.8 | 282.1 | +0.1 | ±0% | 669,840 |
| 2024/11/08 | 285.1 | 285.6 | 282 | 282 | +3.5 | +1.3% | 1,253,080 |
| 2024/11/07 | 283.4 | 285.2 | 278.5 | 278.5 | -1.4 | -0.5% | 1,494,510 |
| 2024/11/06 | 276 | 282 | 275.8 | 279.9 | +3.6 | +1.3% | 1,534,010 |
| 2024/11/05 | 274 | 276.3 | 272.5 | 276.3 | +3.3 | +1.2% | 12,592,810 |
| 2024/11/01 | 273.9 | 275.6 | 272.2 | 273 | -5 | -1.8% | 3,597,200 |
| 2024/10/31 | 277.5 | 278.8 | 276.5 | 278 | -2.1 | -0.7% | 1,754,090 |
| 2024/10/30 | 277.4 | 280.1 | 277.4 | 280.1 | +3.3 | +1.2% | 1,677,030 |
| 2024/10/29 | 274.9 | 276.9 | 273.9 | 276.8 | +2.7 | +1% | 2,080,780 |
| 2024/10/28 | 268.9 | 275 | 268.8 | 274.1 | +4.4 | +1.6% | 2,487,880 |
| 2024/10/25 | 270.9 | 271.3 | 268.7 | 269.7 | -2.3 | -0.8% | 2,223,220 |
| 2024/10/24 | 270 | 272.8 | 268.9 | 272 | -0.2 | -0.1% | 18,817,920 |
101～
150
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
