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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,681 | 1,682 | 1,670 | 1,670 | +1 | +0.1% | 25,919 |
| 2017/09/20 | 1,667 | 1,674 | 1,667 | 1,669 | ±0 | ±0% | 2,049 |
| 2017/09/19 | 1,657 | 1,671 | 1,657 | 1,669 | +27 | +1.6% | 38,144 |
| 2017/09/15 | 1,633 | 1,643 | 1,632 | 1,642 | +6 | +0.4% | 672 |
| 2017/09/14 | 1,638 | 1,644 | 1,634 | 1,636 | -3 | -0.2% | 17,054 |
| 2017/09/13 | 1,638 | 1,643 | 1,637 | 1,639 | +11 | +0.7% | 3,861 |
| 2017/09/12 | 1,631 | 1,633 | 1,627 | 1,628 | +15 | +0.9% | 18,579 |
| 2017/09/11 | 1,610 | 1,620 | 1,610 | 1,613 | +17 | +1.1% | 1,355 |
| 2017/09/08 | 1,602 | 1,602 | 1,592 | 1,596 | -5 | -0.3% | 13,225 |
| 2017/09/07 | 1,602 | 1,608 | 1,598 | 1,601 | +6 | +0.4% | 394 |
| 2017/09/06 | 1,584 | 1,595 | 1,581 | 1,595 | +4 | +0.3% | 38,754 |
| 2017/09/05 | 1,608 | 1,608 | 1,591 | 1,591 | -15 | -0.9% | 5,539 |
| 2017/09/04 | 1,617 | 1,618 | 1,603 | 1,606 | -15 | -0.9% | 3,381 |
| 2017/09/01 | 1,625 | 1,625 | 1,615 | 1,621 | +3 | +0.2% | 2,251 |
| 2017/08/31 | 1,616 | 1,622 | 1,616 | 1,618 | +8 | +0.5% | 9,648 |
| 2017/08/30 | 1,608 | 1,614 | 1,604 | 1,610 | +10 | +0.6% | 3,121 |
| 2017/08/29 | 1,594 | 1,602 | 1,591 | 1,600 | -3 | -0.2% | 105,019 |
| 2017/08/28 | 1,604 | 1,605 | 1,597 | 1,603 | +5 | +0.3% | 44,571 |
| 2017/08/25 | 1,599 | 1,604 | 1,596 | 1,598 | +4 | +0.3% | 622,936 |
| 2017/08/24 | 1,599 | 1,601 | 1,594 | 1,594 | -6 | -0.4% | 9,040 |
| 2017/08/23 | 1,611 | 1,612 | 1,600 | 1,600 | +3 | +0.2% | 1,698 |
| 2017/08/22 | 1,597 | 1,601 | 1,595 | 1,597 | -1 | -0.1% | 2,186 |
| 2017/08/21 | 1,602 | 1,602 | 1,594 | 1,598 | -1 | -0.1% | 2,617 |
| 2017/08/18 | 1,598 | 1,602 | 1,594 | 1,599 | -18 | -1.1% | 11,052 |
| 2017/08/17 | 1,615 | 1,620 | 1,615 | 1,617 | -2 | -0.1% | 10,617 |
| 2017/08/16 | 1,618 | 1,621 | 1,616 | 1,619 | ±0 | ±0% | 6,137 |
| 2017/08/15 | 1,614 | 1,623 | 1,612 | 1,619 | +17 | +1.1% | 46,221 |
| 2017/08/14 | 1,603 | 1,608 | 1,598 | 1,602 | -17 | -1.1% | 72,882 |
| 2017/08/10 | 1,624 | 1,625 | 1,615 | 1,619 | ±0 | ±0% | 2,454 |
| 2017/08/09 | 1,633 | 1,633 | 1,612 | 1,619 | -17 | -1% | 9,819 |
| 2017/08/08 | 1,642 | 1,643 | 1,634 | 1,636 | -5 | -0.3% | 6,030 |
| 2017/08/07 | 1,645 | 1,645 | 1,640 | 1,641 | -8 | -0.5% | 42,309 |
| 2017/08/04 | 1,647 | 1,650 | 1,644 | 1,649 | -2 | -0.1% | 20,670 |
| 2017/08/03 | 1,651 | 1,652 | 1,645 | 1,651 | -2 | -0.1% | 11,508 |
| 2017/08/02 | 1,651 | 1,655 | 1,646 | 1,653 | +9 | +0.5% | 8,104 |
| 2017/08/01 | 1,636 | 1,645 | 1,636 | 1,644 | +8 | +0.5% | 27,531 |
| 2017/07/31 | 1,636 | 1,641 | 1,632 | 1,636 | -3 | -0.2% | 23,223 |
| 2017/07/28 | 1,640 | 1,642 | 1,635 | 1,639 | -5 | -0.3% | 3,347 |
| 2017/07/27 | 1,638 | 1,653 | 1,636 | 1,644 | +6 | +0.4% | 32,794 |
| 2017/07/26 | 1,646 | 1,646 | 1,634 | 1,638 | +4 | +0.2% | 44,985 |
| 2017/07/25 | 1,638 | 1,641 | 1,634 | 1,634 | -3 | -0.2% | 2,175 |
| 2017/07/24 | 1,634 | 1,641 | 1,629 | 1,637 | -10 | -0.6% | 18,388 |
| 2017/07/21 | 1,648 | 1,648 | 1,644 | 1,647 | -2 | -0.1% | 17,749 |
| 2017/07/20 | 1,639 | 1,651 | 1,639 | 1,649 | +11 | +0.7% | 3,409 |
| 2017/07/19 | 1,635 | 1,640 | 1,632 | 1,638 | +2 | +0.1% | 1,682 |
| 2017/07/18 | 1,638 | 1,638 | 1,627 | 1,636 | -5 | -0.3% | 8,443 |
| 2017/07/14 | 1,641 | 1,646 | 1,639 | 1,641 | +4 | +0.2% | 602 |
| 2017/07/13 | 1,643 | 1,643 | 1,633 | 1,637 | +1 | +0.1% | 6,647 |
| 2017/07/12 | 1,640 | 1,641 | 1,634 | 1,636 | -7 | -0.4% | 32,530 |
| 2017/07/11 | 1,631 | 1,644 | 1,631 | 1,643 | +11 | +0.7% | 139,073 |
1751～
1800
件表示中 / 2223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
