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 |
|---|---|---|---|---|---|---|---|
| 2017/06/23 | 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 |
| 2017/04/26 | 1,542 | 1,550 | 1,542 | 1,550 | +17 | +1.1% | 13,008 |
| 2017/04/25 | 1,516 | 1,535 | 1,516 | 1,533 | +15 | +1% | 8,151 |
| 2017/04/24 | 1,523 | 1,523 | 1,515 | 1,518 | +15 | +1% | 15,755 |
| 2017/04/21 | 1,499 | 1,504 | 1,495 | 1,503 | +17 | +1.1% | 25,353 |
| 2017/04/20 | 1,487 | 1,492 | 1,485 | 1,486 | +2 | +0.1% | 1,935 |
| 2017/04/19 | 1,478 | 1,488 | 1,477 | 1,484 | +1 | +0.1% | 1,568 |
| 2017/04/18 | 1,491 | 1,494 | 1,481 | 1,483 | +3 | +0.2% | 21,770 |
| 2017/04/17 | 1,466 | 1,480 | 1,466 | 1,480 | +6 | +0.4% | 3,075 |
| 2017/04/14 | 1,477 | 1,477 | 1,470 | 1,474 | -6 | -0.4% | 38,967 |
| 2017/04/13 | 1,480 | 1,483 | 1,472 | 1,480 | -14 | -0.9% | 57,032 |
| 2017/04/12 | 1,496 | 1,496 | 1,486 | 1,494 | -16 | -1.1% | 38,734 |
1901～
1950
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
