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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 1,573 | 1,587 | 1,568 | 1,585 | +4 | +0.3% | 665,078 |
| 2019/01/28 | 1,590 | 1,590 | 1,581 | 1,581 | -11 | -0.7% | 58,245 |
| 2019/01/25 | 1,579 | 1,597 | 1,579 | 1,592 | +14 | +0.9% | 131,598 |
| 2019/01/24 | 1,564 | 1,579 | 1,562 | 1,578 | +5 | +0.3% | 11,825 |
| 2019/01/23 | 1,571 | 1,581 | 1,569 | 1,573 | -9 | -0.6% | 19,310 |
| 2019/01/22 | 1,594 | 1,599 | 1,578 | 1,582 | -12 | -0.8% | 9,546 |
| 2019/01/21 | 1,601 | 1,601 | 1,589 | 1,594 | +10 | +0.6% | 29,804 |
| 2019/01/18 | 1,571 | 1,589 | 1,571 | 1,584 | +15 | +1% | 32,155 |
| 2019/01/17 | 1,573 | 1,575 | 1,563 | 1,569 | +8 | +0.5% | 13,784 |
| 2019/01/16 | 1,566 | 1,567 | 1,555 | 1,561 | -7 | -0.4% | 7,942 |
| 2019/01/15 | 1,545 | 1,571 | 1,545 | 1,568 | +13 | +0.8% | 66,114 |
| 2019/01/11 | 1,555 | 1,561 | 1,551 | 1,555 | +9 | +0.6% | 176,195 |
| 2019/01/10 | 1,546 | 1,553 | 1,540 | 1,546 | -14 | -0.9% | 106,416 |
| 2019/01/09 | 1,558 | 1,564 | 1,556 | 1,560 | +16 | +1% | 17,358 |
| 2019/01/08 | 1,547 | 1,555 | 1,540 | 1,544 | +7 | +0.5% | 133,368 |
| 2019/01/07 | 1,543 | 1,546 | 1,534 | 1,537 | +42 | +2.8% | 374,719 |
| 2019/01/04 | 1,481 | 1,495 | 1,471 | 1,495 | -26 | -1.7% | 149,894 |
| 2018/12/28 | 1,517 | 1,634 | 1,511 | 1,521 | -5 | -0.3% | 724,949 |
| 2018/12/27 | 1,514 | 1,534 | 1,505 | 1,526 | +68 | +4.7% | 209,138 |
| 2018/12/26 | 1,449 | 1,467 | 1,433 | 1,458 | +19 | +1.3% | 244,782 |
| 2018/12/25 | 1,457 | 1,457 | 1,434 | 1,439 | -69 | -4.6% | 518,619 |
| 2018/12/21 | 1,533 | 1,533 | 1,502 | 1,508 | -33 | -2.1% | 740,449 |
| 2018/12/20 | 1,569 | 1,579 | 1,535 | 1,541 | -38 | -2.4% | 141,138 |
| 2018/12/19 | 1,585 | 1,588 | 1,571 | 1,579 | -8 | -0.5% | 125,278 |
| 2018/12/18 | 1,599 | 1,603 | 1,587 | 1,587 | -31 | -1.9% | 45,439 |
| 2018/12/17 | 1,656 | 1,656 | 1,616 | 1,618 | +2 | +0.1% | 48,714 |
| 2018/12/14 | 1,633 | 1,639 | 1,615 | 1,616 | -24 | -1.5% | 44,032 |
| 2018/12/13 | 1,639 | 1,648 | 1,635 | 1,640 | +9 | +0.6% | 65,022 |
| 2018/12/12 | 1,616 | 1,632 | 1,614 | 1,631 | +32 | +2% | 22,030 |
| 2018/12/11 | 1,618 | 1,618 | 1,596 | 1,599 | -14 | -0.9% | 112,299 |
| 2018/12/10 | 1,619 | 1,621 | 1,612 | 1,613 | -31 | -1.9% | 149,613 |
| 2018/12/07 | 1,641 | 1,649 | 1,633 | 1,644 | +11 | +0.7% | 196,582 |
| 2018/12/06 | 1,655 | 1,659 | 1,625 | 1,633 | -32 | -1.9% | 150,892 |
| 2018/12/05 | 1,648 | 1,670 | 1,646 | 1,665 | -9 | -0.5% | 95,141 |
| 2018/12/04 | 1,713 | 1,715 | 1,674 | 1,674 | -39 | -2.3% | 406,789 |
| 2018/12/03 | 1,714 | 1,722 | 1,708 | 1,713 | +21 | +1.2% | 22,410 |
| 2018/11/30 | 1,685 | 1,695 | 1,685 | 1,692 | +6 | +0.4% | 24,875 |
| 2018/11/29 | 1,693 | 1,698 | 1,684 | 1,686 | +8 | +0.5% | 16,083 |
| 2018/11/28 | 1,675 | 1,680 | 1,668 | 1,678 | +8 | +0.5% | 25,791 |
| 2018/11/27 | 1,667 | 1,673 | 1,662 | 1,670 | +11 | +0.7% | 22,490 |
| 2018/11/26 | 1,652 | 1,662 | 1,648 | 1,659 | +6 | +0.4% | 19,079 |
| 2018/11/22 | 1,646 | 1,655 | 1,639 | 1,653 | +12 | +0.7% | 46,389 |
| 2018/11/21 | 1,623 | 1,644 | 1,622 | 1,641 | -9 | -0.5% | 154,053 |
| 2018/11/20 | 1,646 | 1,656 | 1,643 | 1,650 | -12 | -0.7% | 54,876 |
| 2018/11/19 | 1,654 | 1,665 | 1,653 | 1,662 | +9 | +0.5% | 72,357 |
| 2018/11/16 | 1,665 | 1,671 | 1,653 | 1,653 | -10 | -0.6% | 304,128 |
| 2018/11/15 | 1,656 | 1,665 | 1,652 | 1,663 | -3 | -0.2% | 12,357 |
| 2018/11/14 | 1,664 | 1,674 | 1,662 | 1,666 | +5 | +0.3% | 48,048 |
| 2018/11/13 | 1,660 | 1,665 | 1,643 | 1,661 | -37 | -2.2% | 165,014 |
| 2018/11/12 | 1,689 | 1,702 | 1,685 | 1,698 | ±0 | ±0% | 49,778 |
1551～
1600
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
