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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 1,372 | 1,374 | 1,355 | 1,372 | -19 | -1.4% | 21,652 |
| 2016/02/04 | 1,399 | 1,404 | 1,385 | 1,391 | -19 | -1.3% | 173,641 |
| 2016/02/03 | 1,429 | 1,429 | 1,399 | 1,410 | -46 | -3.2% | 153,871 |
| 2016/02/02 | 1,452 | 1,461 | 1,448 | 1,456 | -10 | -0.7% | 91,105 |
| 2016/02/01 | 1,462 | 1,467 | 1,452 | 1,466 | +23 | +1.6% | 38,814 |
| 2016/01/29 | 1,403 | 1,443 | 1,375 | 1,443 | +48 | +3.4% | 92,374 |
| 2016/01/28 | 1,396 | 1,407 | 1,388 | 1,395 | -7 | -0.5% | 36,538 |
| 2016/01/27 | 1,394 | 1,404 | 1,391 | 1,402 | +40 | +2.9% | 171,695 |
| 2016/01/26 | 1,378 | 1,378 | 1,360 | 1,362 | -30 | -2.2% | 42,875 |
| 2016/01/25 | 1,400 | 1,401 | 1,379 | 1,392 | +15 | +1.1% | 22,952 |
| 2016/01/22 | 1,350 | 1,377 | 1,337 | 1,377 | +71 | +5.4% | 30,898 |
| 2016/01/21 | 1,340 | 1,362 | 1,305 | 1,306 | -37 | -2.8% | 11,498 |
| 2016/01/20 | 1,393 | 1,393 | 1,340 | 1,343 | -50 | -3.6% | 8,357 |
| 2016/01/19 | 1,387 | 1,395 | 1,378 | 1,393 | +1 | +0.1% | 29,337 |
| 2016/01/18 | 1,376 | 1,395 | 1,367 | 1,392 | -14 | -1% | 8,037 |
| 2016/01/15 | 1,434 | 1,434 | 1,398 | 1,406 | -5 | -0.4% | 4,454 |
| 2016/01/14 | 1,407 | 1,412 | 1,386 | 1,411 | -35 | -2.4% | 28,947 |
| 2016/01/13 | 1,429 | 1,446 | 1,429 | 1,446 | +39 | +2.8% | 51,958 |
| 2016/01/12 | 1,445 | 1,445 | 1,404 | 1,407 | -46 | -3.2% | 15,832 |
| 2016/01/08 | 1,478 | 1,479 | 1,444 | 1,453 | -9 | -0.6% | 55,583 |
| 2016/01/07 | 1,499 | 1,499 | 1,459 | 1,462 | -30 | -2% | 168,283 |
| 2016/01/06 | 1,518 | 1,518 | 1,481 | 1,492 | -15 | -1% | 136,568 |
| 2016/01/05 | 1,520 | 1,520 | 1,500 | 1,507 | -7 | -0.5% | 85,185 |
| 2016/01/04 | 1,530 | 1,548 | 1,505 | 1,514 | -15 | -1% | 89,691 |
| 2015/12/30 | 1,550 | 1,557 | 1,500 | 1,529 | -10 | -0.6% | 626,768 |
| 2015/12/29 | 1,532 | 1,544 | 1,521 | 1,539 | +9 | +0.6% | 2,910 |
| 2015/12/28 | 1,553 | 1,553 | 1,520 | 1,530 | +13 | +0.9% | 4,390 |
| 2015/12/25 | 1,533 | 1,533 | 1,514 | 1,517 | -7 | -0.5% | 13,545 |
| 2015/12/24 | 1,556 | 1,556 | 1,523 | 1,524 | -12 | -0.8% | 4,930 |
| 2015/12/22 | 1,536 | 1,538 | 1,526 | 1,536 | +3 | +0.2% | 30,920 |
| 2015/12/21 | 1,531 | 1,536 | 1,512 | 1,533 | -11 | -0.7% | 1,128,997 |
| 2015/12/18 | 1,568 | 1,595 | 1,537 | 1,544 | -21 | -1.3% | 6,167 |
| 2015/12/17 | 1,577 | 1,577 | 1,560 | 1,565 | +26 | +1.7% | 2,066 |
| 2015/12/16 | 1,533 | 1,542 | 1,528 | 1,539 | +35 | +2.3% | 68,287 |
| 2015/12/15 | 1,531 | 1,531 | 1,502 | 1,504 | -26 | -1.7% | 109,397 |
| 2015/12/14 | 1,519 | 1,530 | 1,504 | 1,530 | -19 | -1.2% | 169,587 |
| 2015/12/11 | 1,543 | 1,552 | 1,535 | 1,549 | +9 | +0.6% | 6,824 |
| 2015/12/10 | 1,544 | 1,546 | 1,536 | 1,540 | -16 | -1% | 97,999 |
| 2015/12/09 | 1,564 | 1,569 | 1,552 | 1,556 | -13 | -0.8% | 1,905 |
| 2015/12/08 | 1,588 | 1,592 | 1,566 | 1,569 | -17 | -1.1% | 15,240 |
| 2015/12/07 | 1,590 | 1,596 | 1,584 | 1,586 | +14 | +0.9% | 16,729 |
| 2015/12/04 | 1,578 | 1,579 | 1,568 | 1,572 | -32 | -2% | 36,531 |
| 2015/12/03 | 1,602 | 1,607 | 1,592 | 1,604 | +1 | +0.1% | 146,176 |
| 2015/12/02 | 1,601 | 1,607 | 1,598 | 1,603 | +3 | +0.2% | 354,563 |
| 2015/12/01 | 1,584 | 1,601 | 1,581 | 1,600 | +19 | +1.2% | 1,723,098 |
| 2015/11/30 | 1,594 | 1,594 | 1,575 | 1,581 | -13 | -0.8% | 167,656 |
| 2015/11/27 | 1,609 | 1,609 | 1,588 | 1,594 | -4 | -0.3% | 43,017 |
| 2015/11/26 | 1,598 | 1,606 | 1,595 | 1,598 | +3 | +0.2% | 154,085 |
| 2015/11/25 | 1,600 | 1,600 | 1,589 | 1,595 | -11 | -0.7% | 4,132 |
| 2015/11/24 | 1,601 | 1,609 | 1,597 | 1,606 | +6 | +0.4% | 978,610 |
2151～
2200
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
