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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 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 |
| 2015/11/20 | 1,598 | 1,600 | 1,590 | 1,600 | +1 | +0.1% | 121,761 |
| 2015/11/19 | 1,600 | 1,609 | 1,596 | 1,599 | +12 | +0.8% | 582,484 |
| 2015/11/18 | 1,593 | 1,597 | 1,586 | 1,587 | -3 | -0.2% | 287 |
| 2015/11/17 | 1,590 | 1,596 | 1,588 | 1,590 | +17 | +1.1% | 359 |
| 2015/11/16 | 1,557 | 1,577 | 1,557 | 1,573 | -12 | -0.8% | 3,717 |
| 2015/11/13 | 1,582 | 1,586 | 1,571 | 1,585 | -11 | -0.7% | 3,522 |
| 2015/11/12 | 1,596 | 1,597 | 1,587 | 1,596 | -1 | -0.1% | 1,122 |
| 2015/11/11 | 1,588 | 1,598 | 1,586 | 1,597 | +7 | +0.4% | 308,537 |
| 2015/11/10 | 1,576 | 1,590 | 1,576 | 1,590 | +3 | +0.2% | 614 |
| 2015/11/09 | 1,577 | 1,596 | 1,577 | 1,587 | +24 | +1.5% | 4,803 |
| 2015/11/06 | 1,563 | 1,565 | 1,556 | 1,563 | +4 | +0.3% | 640 |
| 2015/11/05 | 1,546 | 1,561 | 1,546 | 1,559 | +18 | +1.2% | 857 |
2251～
2300
件表示中 / 2311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
