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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 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 |
1901～
1950
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
