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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,635 | 1,635 | 1,627 | 1,632 | +8 | +0.5% | 1,610 |
| 2017/07/07 | 1,621 | 1,630 | 1,620 | 1,624 | -8 | -0.5% | 6,277 |
| 2017/07/06 | 1,634 | 1,635 | 1,628 | 1,632 | -2 | -0.1% | 13,339 |
| 2017/07/05 | 1,625 | 1,634 | 1,619 | 1,634 | +9 | +0.6% | 2,556 |
| 2017/07/04 | 1,640 | 1,641 | 1,622 | 1,625 | -5 | -0.3% | 9,498 |
| 2017/07/03 | 1,631 | 1,633 | 1,627 | 1,630 | +2 | +0.1% | 1,683 |
| 2017/06/30 | 1,628 | 1,628 | 1,621 | 1,628 | -12 | -0.7% | 106,077 |
| 2017/06/29 | 1,642 | 1,644 | 1,637 | 1,640 | +10 | +0.6% | 11,130 |
| 2017/06/28 | 1,633 | 1,639 | 1,630 | 1,630 | -4 | -0.2% | 2,553 |
| 2017/06/27 | 1,633 | 1,636 | 1,631 | 1,634 | +7 | +0.4% | 1,296 |
| 2017/06/26 | 1,628 | 1,631 | 1,626 | 1,627 | +1 | +0.1% | 4,182 |
| 2017/06/23 | 1,630 | 1,630 | 1,623 | 1,626 | +2 | +0.1% | 11,965 |
| 2017/06/22 | 1,628 | 1,631 | 1,624 | 1,624 | ±0 | ±0% | 30,572 |
| 2017/06/21 | 1,629 | 1,632 | 1,624 | 1,624 | -9 | -0.6% | 10,391 |
| 2017/06/20 | 1,635 | 1,640 | 1,633 | 1,633 | +12 | +0.7% | 7,209 |
| 2017/06/19 | 1,613 | 1,622 | 1,611 | 1,621 | +9 | +0.6% | 12,330 |
| 2017/06/16 | 1,611 | 1,618 | 1,607 | 1,612 | +11 | +0.7% | 22,917 |
| 2017/06/15 | 1,601 | 1,612 | 1,596 | 1,601 | -5 | -0.3% | 7,825 |
| 2017/06/14 | 1,613 | 1,616 | 1,606 | 1,606 | -3 | -0.2% | 10,704 |
| 2017/06/13 | 1,604 | 1,611 | 1,603 | 1,609 | +2 | +0.1% | 2,346 |
| 2017/06/12 | 1,603 | 1,610 | 1,601 | 1,607 | +2 | +0.1% | 1,039 |
| 2017/06/09 | 1,605 | 1,612 | 1,600 | 1,605 | +1 | +0.1% | 7,561 |
| 2017/06/08 | 1,616 | 1,618 | 1,604 | 1,604 | -8 | -0.5% | 6,151 |
| 2017/06/07 | 1,609 | 1,614 | 1,606 | 1,612 | -1 | -0.1% | 1,490 |
| 2017/06/06 | 1,622 | 1,622 | 1,610 | 1,613 | -11 | -0.7% | 5,941 |
| 2017/06/05 | 1,619 | 1,628 | 1,618 | 1,624 | -1 | -0.1% | 4,578 |
| 2017/06/02 | 1,608 | 1,628 | 1,608 | 1,625 | +24 | +1.5% | 38,892 |
| 2017/06/01 | 1,584 | 1,602 | 1,584 | 1,601 | +20 | +1.3% | 2,282 |
| 2017/05/31 | 1,582 | 1,586 | 1,580 | 1,581 | -5 | -0.3% | 898 |
| 2017/05/30 | 1,583 | 1,587 | 1,577 | 1,586 | ±0 | ±0% | 1,894 |
| 2017/05/29 | 1,586 | 1,589 | 1,581 | 1,586 | +1 | +0.1% | 2,539 |
| 2017/05/26 | 1,593 | 1,593 | 1,584 | 1,585 | -8 | -0.5% | 2,134 |
| 2017/05/25 | 1,589 | 1,597 | 1,588 | 1,593 | +4 | +0.3% | 1,413 |
| 2017/05/24 | 1,592 | 1,593 | 1,585 | 1,589 | +8 | +0.5% | 6,892 |
| 2017/05/23 | 1,582 | 1,584 | 1,578 | 1,581 | -2 | -0.1% | 1,426 |
| 2017/05/22 | 1,581 | 1,583 | 1,577 | 1,583 | +7 | +0.4% | 806 |
| 2017/05/19 | 1,571 | 1,577 | 1,565 | 1,576 | +6 | +0.4% | 6,792 |
| 2017/05/18 | 1,566 | 1,574 | 1,563 | 1,570 | -22 | -1.4% | 121,791 |
| 2017/05/17 | 1,591 | 1,592 | 1,587 | 1,592 | -7 | -0.4% | 103,713 |
| 2017/05/16 | 1,601 | 1,606 | 1,596 | 1,599 | +3 | +0.2% | 1,679 |
| 2017/05/15 | 1,589 | 1,596 | 1,588 | 1,596 | ±0 | ±0% | 2,272 |
| 2017/05/12 | 1,600 | 1,601 | 1,590 | 1,596 | -6 | -0.4% | 23,252 |
| 2017/05/11 | 1,601 | 1,604 | 1,597 | 1,602 | +2 | +0.1% | 65,549 |
| 2017/05/10 | 1,600 | 1,602 | 1,597 | 1,600 | +2 | +0.1% | 4,357 |
| 2017/05/09 | 1,601 | 1,602 | 1,595 | 1,598 | -3 | -0.2% | 11,917 |
| 2017/05/08 | 1,584 | 1,602 | 1,584 | 1,601 | +38 | +2.4% | 30,345 |
| 2017/05/02 | 1,557 | 1,567 | 1,556 | 1,563 | +9 | +0.6% | 6,711 |
| 2017/05/01 | 1,547 | 1,554 | 1,544 | 1,554 | +9 | +0.6% | 2,001 |
| 2017/04/28 | 1,551 | 1,552 | 1,542 | 1,545 | -6 | -0.4% | 11,300 |
| 2017/04/27 | 1,545 | 1,551 | 1,545 | 1,551 | +1 | +0.1% | 5,564 |
1801～
1850
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
