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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 304.4 | 306.9 | 304.1 | 306.1 | +1.2 | +0.4% | 1,804,420 |
| 2025/07/31 | 303.3 | 305.3 | 302.9 | 304.9 | +2.2 | +0.7% | 4,181,070 |
| 2025/07/30 | 301.3 | 302.7 | 300.9 | 302.7 | +1.6 | +0.5% | 2,186,350 |
| 2025/07/29 | 301.6 | 301.9 | 300.4 | 301.1 | -2.2 | -0.7% | 1,720,350 |
| 2025/07/28 | 306 | 306 | 303.3 | 303.3 | -2.4 | -0.8% | 1,351,120 |
| 2025/07/25 | 307.4 | 307.5 | 305.3 | 305.7 | -2.8 | -0.9% | 935,240 |
| 2025/07/24 | 306.5 | 309.3 | 305.9 | 308.5 | +5.3 | +1.7% | 2,476,240 |
| 2025/07/23 | 298.1 | 304.4 | 297.9 | 303.2 | +9.3 | +3.2% | 3,390,900 |
| 2025/07/22 | 293.7 | 296.5 | 292.1 | 293.9 | +0.5 | +0.2% | 3,937,520 |
| 2025/07/18 | 295 | 295.1 | 293.4 | 293.4 | -0.7 | -0.2% | 1,162,670 |
| 2025/07/17 | 291.3 | 294.3 | 291 | 294.1 | +1.9 | +0.7% | 1,896,750 |
| 2025/07/16 | 292.9 | 293.1 | 291.4 | 292.2 | -0.4 | -0.1% | 751,280 |
| 2025/07/15 | 293.5 | 294 | 291.9 | 292.6 | +0.1 | ±0% | 1,227,670 |
| 2025/07/14 | 291.8 | 293.4 | 290.9 | 292.5 | ±0 | ±0% | 906,790 |
| 2025/07/11 | 292.8 | 294.2 | 291.7 | 292.5 | +1.5 | +0.5% | 1,969,110 |
| 2025/07/10 | 292.5 | 292.5 | 290.2 | 291 | -1.8 | -0.6% | 1,710,260 |
| 2025/07/09 | 293.4 | 293.6 | 291.9 | 292.8 | +1 | +0.3% | 1,631,280 |
| 2025/07/08 | 290.7 | 292.1 | 290.7 | 291.8 | +0.6 | +0.2% | 1,618,400 |
| 2025/07/07 | 292.8 | 293 | 290.7 | 291.2 | -1.7 | -0.6% | 522,880 |
| 2025/07/04 | 294.3 | 294.5 | 292 | 292.9 | ±0 | ±0% | 438,870 |
| 2025/07/03 | 292.6 | 292.9 | 291.5 | 292.9 | +0.4 | +0.1% | 780,900 |
| 2025/07/02 | 291.3 | 293.7 | 291.2 | 292.5 | -0.8 | -0.3% | 1,705,730 |
| 2025/07/01 | 295 | 295.1 | 292.7 | 293.3 | -1.7 | -0.6% | 2,675,220 |
| 2025/06/30 | 296.6 | 297.2 | 294.7 | 295 | +1 | +0.3% | 4,705,820 |
| 2025/06/27 | 292.6 | 294.6 | 291.9 | 294 | +4.2 | +1.4% | 3,151,840 |
| 2025/06/26 | 288.1 | 290.2 | 288.1 | 289.8 | +1.9 | +0.7% | 1,543,120 |
| 2025/06/25 | 288.5 | 288.8 | 286.5 | 287.9 | +0.5 | +0.2% | 1,567,220 |
| 2025/06/24 | 288.6 | 289.5 | 287 | 287.4 | +2 | +0.7% | 2,533,230 |
| 2025/06/23 | 285.9 | 285.9 | 284.2 | 285.4 | -1.1 | -0.4% | 2,230,400 |
| 2025/06/20 | 288.5 | 289.3 | 286.5 | 286.5 | -2.1 | -0.7% | 902,990 |
| 2025/06/19 | 290.3 | 290.4 | 288.3 | 288.6 | -2 | -0.7% | 1,291,970 |
| 2025/06/18 | 287 | 290.7 | 287 | 290.6 | +2.5 | +0.9% | 721,990 |
| 2025/06/17 | 287.3 | 288.5 | 287.1 | 288.1 | +1 | +0.3% | 1,880,210 |
| 2025/06/16 | 286.9 | 288 | 286 | 287.1 | +2 | +0.7% | 5,986,680 |
| 2025/06/13 | 286.3 | 287.2 | 283.7 | 285.1 | -2.3 | -0.8% | 9,091,640 |
| 2025/06/12 | 288.1 | 289 | 286.8 | 287.4 | -1.1 | -0.4% | 50,883,790 |
| 2025/06/11 | 289.2 | 289.4 | 287.9 | 288.5 | +0.2 | +0.1% | 2,576,050 |
| 2025/06/10 | 289 | 290 | 287.7 | 288.3 | +0.4 | +0.1% | 4,967,660 |
| 2025/06/09 | 288.8 | 288.8 | 287.8 | 287.9 | +1.4 | +0.5% | 779,790 |
| 2025/06/06 | 285.7 | 287.1 | 285.7 | 286.5 | +1.6 | +0.6% | 1,363,980 |
| 2025/06/05 | 286.2 | 286.7 | 284.9 | 284.9 | -2.6 | -0.9% | 814,180 |
| 2025/06/04 | 288 | 288.8 | 287.5 | 287.5 | +0.5 | +0.2% | 645,600 |
| 2025/06/03 | 287.6 | 288.3 | 286.7 | 287 | -0.4 | -0.1% | 2,043,940 |
| 2025/06/02 | 287.9 | 288 | 286 | 287.4 | -2.2 | -0.8% | 959,400 |
| 2025/05/30 | 287 | 290.8 | 287 | 289.6 | -1 | -0.3% | 1,775,120 |
| 2025/05/29 | 288.6 | 291.1 | 288.5 | 290.6 | +3.6 | +1.3% | 2,713,700 |
| 2025/05/28 | 289.2 | 289.5 | 286.6 | 287 | +0.1 | ±0% | 2,679,840 |
| 2025/05/27 | 284.7 | 286.9 | 284 | 286.9 | +1.9 | +0.7% | 1,174,670 |
| 2025/05/26 | 283.5 | 285 | 283.2 | 285 | +1.9 | +0.7% | 653,080 |
| 2025/05/23 | 281.9 | 283.8 | 281.9 | 283.1 | +2 | +0.7% | 513,710 |
1～
50
件表示中 / 2392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
