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 |
|---|---|---|---|---|---|---|---|
| 2018/06/29 | 1,759 | 1,759 | 1,745 | 1,758 | +5 | +0.3% | 8,998 |
| 2018/06/28 | 1,754 | 1,755 | 1,743 | 1,753 | -6 | -0.3% | 59,718 |
| 2018/06/27 | 1,759 | 1,764 | 1,750 | 1,759 | +2 | +0.1% | 15,857 |
| 2018/06/26 | 1,743 | 1,759 | 1,737 | 1,757 | +2 | +0.1% | 37,909 |
| 2018/06/25 | 1,774 | 1,774 | 1,752 | 1,755 | -16 | -0.9% | 186,743 |
| 2018/06/22 | 1,760 | 1,771 | 1,757 | 1,771 | -4 | -0.2% | 192,874 |
| 2018/06/21 | 1,777 | 1,784 | 1,773 | 1,775 | -4 | -0.2% | 35,059 |
| 2018/06/20 | 1,772 | 1,780 | 1,754 | 1,779 | +9 | +0.5% | 27,510 |
| 2018/06/19 | 1,788 | 1,794 | 1,770 | 1,770 | -29 | -1.6% | 10,377 |
| 2018/06/18 | 1,811 | 1,811 | 1,791 | 1,799 | -14 | -0.8% | 36,440 |
| 2018/06/15 | 1,821 | 1,821 | 1,811 | 1,813 | +2 | +0.1% | 160,394 |
| 2018/06/14 | 1,817 | 1,821 | 1,810 | 1,811 | -17 | -0.9% | 5,759 |
| 2018/06/13 | 1,823 | 1,830 | 1,822 | 1,828 | +9 | +0.5% | 3,554 |
| 2018/06/12 | 1,823 | 1,828 | 1,812 | 1,819 | +5 | +0.3% | 10,390 |
| 2018/06/11 | 1,808 | 1,818 | 1,805 | 1,814 | +6 | +0.3% | 11,197 |
| 2018/06/08 | 1,814 | 1,819 | 1,808 | 1,808 | -8 | -0.4% | 11,240 |
| 2018/06/07 | 1,811 | 1,818 | 1,811 | 1,816 | +12 | +0.7% | 21,311 |
| 2018/06/06 | 1,802 | 1,806 | 1,797 | 1,804 | +1 | +0.1% | 9,915 |
| 2018/06/05 | 1,807 | 1,809 | 1,797 | 1,803 | +2 | +0.1% | 8,260 |
| 2018/06/04 | 1,794 | 1,804 | 1,790 | 1,801 | +26 | +1.5% | 8,440 |
| 2018/06/01 | 1,770 | 1,782 | 1,766 | 1,775 | +3 | +0.2% | 39,617 |
| 2018/05/31 | 1,771 | 1,777 | 1,766 | 1,772 | +7 | +0.4% | 152,182 |
| 2018/05/30 | 1,761 | 1,766 | 1,757 | 1,765 | -24 | -1.3% | 27,829 |
| 2018/05/29 | 1,792 | 1,796 | 1,781 | 1,789 | -9 | -0.5% | 10,074 |
| 2018/05/28 | 1,797 | 1,801 | 1,792 | 1,798 | ±0 | ±0% | 22,515 |
| 2018/05/25 | 1,797 | 1,802 | 1,793 | 1,798 | -5 | -0.3% | 23,565 |
| 2018/05/24 | 1,818 | 1,819 | 1,798 | 1,803 | -22 | -1.2% | 8,430 |
| 2018/05/23 | 1,830 | 1,837 | 1,818 | 1,825 | -12 | -0.7% | 18,622 |
| 2018/05/22 | 1,841 | 1,841 | 1,833 | 1,837 | -5 | -0.3% | 7,961 |
| 2018/05/21 | 1,840 | 1,847 | 1,840 | 1,842 | +1 | +0.1% | 14,567 |
| 2018/05/18 | 1,839 | 1,843 | 1,835 | 1,841 | +5 | +0.3% | 5,940 |
| 2018/05/17 | 1,835 | 1,838 | 1,831 | 1,836 | +9 | +0.5% | 38,985 |
| 2018/05/16 | 1,827 | 1,833 | 1,824 | 1,827 | -4 | -0.2% | 240,681 |
| 2018/05/15 | 1,835 | 1,839 | 1,831 | 1,831 | -2 | -0.1% | 3,928 |
| 2018/05/14 | 1,822 | 1,833 | 1,821 | 1,833 | +13 | +0.7% | 50,990 |
| 2018/05/11 | 1,809 | 1,821 | 1,809 | 1,820 | +17 | +0.9% | 80,040 |
| 2018/05/10 | 1,803 | 1,806 | 1,798 | 1,803 | +4 | +0.2% | 31,235 |
| 2018/05/09 | 1,805 | 1,805 | 1,793 | 1,799 | -6 | -0.3% | 6,476 |
| 2018/05/08 | 1,799 | 1,811 | 1,798 | 1,805 | +6 | +0.3% | 17,000 |
| 2018/05/07 | 1,802 | 1,802 | 1,790 | 1,799 | +4 | +0.2% | 147,860 |
| 2018/05/02 | 1,802 | 1,802 | 1,794 | 1,795 | -4 | -0.2% | 4,261 |
| 2018/05/01 | 1,798 | 1,802 | 1,793 | 1,799 | -4 | -0.2% | 14,330 |
| 2018/04/27 | 1,805 | 1,805 | 1,797 | 1,803 | +4 | +0.2% | 18,353 |
| 2018/04/26 | 1,799 | 1,801 | 1,793 | 1,799 | +3 | +0.2% | 37,089 |
| 2018/04/25 | 1,784 | 1,796 | 1,781 | 1,796 | +1 | +0.1% | 176,228 |
| 2018/04/24 | 1,787 | 1,796 | 1,782 | 1,795 | +19 | +1.1% | 26,461 |
| 2018/04/23 | 1,780 | 1,782 | 1,773 | 1,776 | ±0 | ±0% | 1,912 |
| 2018/04/20 | 1,774 | 1,781 | 1,769 | 1,776 | ±0 | ±0% | 8,300 |
| 2018/04/19 | 1,781 | 1,787 | 1,774 | 1,776 | +1 | +0.1% | 38,109 |
| 2018/04/18 | 1,760 | 1,776 | 1,759 | 1,775 | +20 | +1.1% | 19,189 |
1651～
1700
件表示中 / 2312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
