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 |
|---|---|---|---|---|---|---|---|
| 2017/04/11 | 1,504 | 1,510 | 1,502 | 1,510 | -2 | -0.1% | 6,882 |
| 2017/04/10 | 1,515 | 1,516 | 1,510 | 1,512 | +8 | +0.5% | 5,364 |
| 2017/04/07 | 1,504 | 1,511 | 1,491 | 1,504 | +9 | +0.6% | 41,404 |
| 2017/04/06 | 1,511 | 1,512 | 1,490 | 1,495 | -23 | -1.5% | 19,768 |
| 2017/04/05 | 1,525 | 1,525 | 1,511 | 1,518 | -1 | -0.1% | 2,788 |
| 2017/04/04 | 1,528 | 1,528 | 1,509 | 1,519 | -12 | -0.8% | 10,859 |
| 2017/04/03 | 1,534 | 1,536 | 1,526 | 1,531 | +5 | +0.3% | 1,499 |
| 2017/03/31 | 1,552 | 1,552 | 1,526 | 1,526 | -14 | -0.9% | 4,007 |
| 2017/03/30 | 1,552 | 1,552 | 1,540 | 1,540 | -15 | -1% | 1,971 |
| 2017/03/29 | 1,557 | 1,558 | 1,552 | 1,555 | +11 | +0.7% | 3,025 |
| 2017/03/28 | 1,539 | 1,545 | 1,536 | 1,544 | +20 | +1.3% | 1,503 |
| 2017/03/27 | 1,531 | 1,532 | 1,520 | 1,524 | -21 | -1.4% | 18,614 |
| 2017/03/24 | 1,529 | 1,547 | 1,529 | 1,545 | +14 | +0.9% | 24,086 |
| 2017/03/23 | 1,529 | 1,532 | 1,523 | 1,531 | ±0 | ±0% | 6,044 |
| 2017/03/22 | 1,536 | 1,541 | 1,530 | 1,531 | -33 | -2.1% | 9,627 |
| 2017/03/21 | 1,562 | 1,565 | 1,556 | 1,564 | -3 | -0.2% | 4,658 |
| 2017/03/17 | 1,564 | 1,567 | 1,564 | 1,567 | -6 | -0.4% | 3,751 |
| 2017/03/16 | 1,562 | 1,575 | 1,561 | 1,573 | ±0 | ±0% | 7,189 |
| 2017/03/15 | 1,569 | 1,573 | 1,566 | 1,573 | -3 | -0.2% | 4,128 |
| 2017/03/14 | 1,579 | 1,579 | 1,574 | 1,576 | -2 | -0.1% | 1,285 |
| 2017/03/13 | 1,572 | 1,578 | 1,570 | 1,578 | +2 | +0.1% | 10,631 |
| 2017/03/10 | 1,570 | 1,576 | 1,566 | 1,576 | +19 | +1.2% | 7,648 |
| 2017/03/09 | 1,559 | 1,559 | 1,550 | 1,557 | +6 | +0.4% | 7,218 |
| 2017/03/08 | 1,554 | 1,554 | 1,545 | 1,551 | -5 | -0.3% | 1,845 |
| 2017/03/07 | 1,553 | 1,557 | 1,553 | 1,556 | +1 | +0.1% | 2,958 |
| 2017/03/06 | 1,556 | 1,557 | 1,550 | 1,555 | -2 | -0.1% | 7,298 |
| 2017/03/03 | 1,564 | 1,565 | 1,553 | 1,557 | -7 | -0.4% | 6,764 |
| 2017/03/02 | 1,575 | 1,576 | 1,564 | 1,564 | +11 | +0.7% | 6,566 |
| 2017/03/01 | 1,543 | 1,554 | 1,539 | 1,553 | +18 | +1.2% | 3,996 |
| 2017/02/28 | 1,543 | 1,549 | 1,535 | 1,535 | +2 | +0.1% | 3,077 |
| 2017/02/27 | 1,540 | 1,541 | 1,525 | 1,533 | -18 | -1.2% | 12,558 |
| 2017/02/24 | 1,549 | 1,559 | 1,546 | 1,551 | -6 | -0.4% | 4,937 |
| 2017/02/23 | 1,558 | 1,558 | 1,547 | 1,557 | +2 | +0.1% | 7,336 |
| 2017/02/22 | 1,560 | 1,560 | 1,553 | 1,555 | -2 | -0.1% | 2,411 |
| 2017/02/21 | 1,549 | 1,557 | 1,545 | 1,557 | +10 | +0.6% | 67,846 |
| 2017/02/20 | 1,541 | 1,548 | 1,536 | 1,547 | +1 | +0.1% | 6,394 |
| 2017/02/17 | 1,545 | 1,546 | 1,538 | 1,546 | -2 | -0.1% | 23,812 |
| 2017/02/16 | 1,554 | 1,556 | 1,544 | 1,548 | -5 | -0.3% | 9,097 |
| 2017/02/15 | 1,555 | 1,557 | 1,553 | 1,553 | +13 | +0.8% | 4,816 |
| 2017/02/14 | 1,558 | 1,558 | 1,539 | 1,540 | -15 | -1% | 8,934 |
| 2017/02/13 | 1,560 | 1,560 | 1,551 | 1,555 | +10 | +0.6% | 15,799 |
| 2017/02/10 | 1,538 | 1,547 | 1,534 | 1,545 | +32 | +2.1% | 48,384 |
| 2017/02/09 | 1,518 | 1,519 | 1,512 | 1,513 | -11 | -0.7% | 3,557 |
| 2017/02/08 | 1,517 | 1,525 | 1,515 | 1,524 | +7 | +0.5% | 3,920 |
| 2017/02/07 | 1,512 | 1,521 | 1,508 | 1,517 | -15 | -1% | 8,179 |
| 2017/02/06 | 1,544 | 1,544 | 1,527 | 1,532 | +5 | +0.3% | 7,053 |
| 2017/02/03 | 1,528 | 1,535 | 1,521 | 1,527 | +4 | +0.3% | 4,187 |
| 2017/02/02 | 1,542 | 1,543 | 1,519 | 1,523 | -17 | -1.1% | 11,360 |
| 2017/02/01 | 1,525 | 1,540 | 1,520 | 1,540 | +5 | +0.3% | 3,769 |
| 2017/01/31 | 1,538 | 1,544 | 1,533 | 1,535 | -21 | -1.3% | 10,709 |
1951～
2000
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
