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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 2,000 | 2,001 | 1,984 | 1,998 | -8 | -0.4% | 172,952 |
| 2022/12/07 | 1,995 | 2,011 | 1,993 | 2,006 | -1 | ±0% | 242,452 |
| 2022/12/06 | 1,997 | 2,010 | 1,996 | 2,007 | +5 | +0.2% | 145,316 |
| 2022/12/05 | 2,008 | 2,009 | 1,997 | 2,002 | -6 | -0.3% | 229,524 |
| 2022/12/02 | 2,027 | 2,027 | 2,001 | 2,008 | -38 | -1.9% | 212,020 |
| 2022/12/01 | 2,060 | 2,061 | 2,044 | 2,046 | +5 | +0.2% | 1,285,483 |
| 2022/11/30 | 2,040 | 2,045 | 2,033 | 2,041 | -10 | -0.5% | 221,790 |
| 2022/11/29 | 2,052 | 2,054 | 2,043 | 2,051 | -11 | -0.5% | 103,832 |
| 2022/11/28 | 2,076 | 2,078 | 2,056 | 2,062 | -16 | -0.8% | 203,196 |
| 2022/11/25 | 2,078 | 2,080 | 2,072 | 2,078 | +4 | +0.2% | 176,140 |
| 2022/11/24 | 2,074 | 2,083 | 2,073 | 2,074 | +23 | +1.1% | 138,251 |
| 2022/11/22 | 2,039 | 2,057 | 2,039 | 2,051 | +21 | +1% | 154,205 |
| 2022/11/21 | 2,029 | 2,033 | 2,022 | 2,030 | +5 | +0.2% | 11,496 |
| 2022/11/18 | 2,030 | 2,033 | 2,023 | 2,025 | +4 | +0.2% | 161,088 |
| 2022/11/17 | 2,019 | 2,030 | 2,019 | 2,021 | ±0 | ±0% | 641,582 |
| 2022/11/16 | 2,022 | 2,024 | 2,005 | 2,021 | ±0 | ±0% | 31,875 |
| 2022/11/15 | 2,013 | 2,024 | 2,012 | 2,021 | +9 | +0.4% | 118,841 |
| 2022/11/14 | 2,027 | 2,029 | 2,012 | 2,012 | -24 | -1.2% | 283,805 |
| 2022/11/11 | 2,038 | 2,038 | 2,026 | 2,036 | +44 | +2.2% | 209,031 |
| 2022/11/10 | 1,989 | 1,995 | 1,985 | 1,992 | -12 | -0.6% | 38,960 |
| 2022/11/09 | 2,016 | 2,016 | 2,002 | 2,004 | -11 | -0.5% | 39,567 |
| 2022/11/08 | 2,003 | 2,018 | 2,000 | 2,015 | +25 | +1.3% | 56,574 |
| 2022/11/07 | 1,984 | 1,994 | 1,982 | 1,990 | +20 | +1% | 45,648 |
| 2022/11/04 | 1,976 | 1,981 | 1,962 | 1,970 | -25 | -1.3% | 51,663 |
| 2022/11/02 | 1,994 | 2,000 | 1,992 | 1,995 | ±0 | ±0% | 861,772 |
| 2022/11/01 | 1,989 | 1,995 | 1,985 | 1,995 | +10 | +0.5% | 210,368 |
| 2022/10/31 | 1,977 | 1,985 | 1,973 | 1,985 | +33 | +1.7% | 1,401,346 |
| 2022/10/28 | 1,943 | 1,963 | 1,943 | 1,952 | -7 | -0.4% | 34,732 |
| 2022/10/27 | 1,972 | 1,972 | 1,959 | 1,959 | -15 | -0.8% | 49,725 |
| 2022/10/26 | 1,972 | 1,982 | 1,971 | 1,974 | +13 | +0.7% | 49,859 |
| 2022/10/25 | 1,956 | 1,968 | 1,951 | 1,961 | +19 | +1% | 47,634 |
| 2022/10/24 | 1,954 | 1,960 | 1,940 | 1,942 | +4 | +0.2% | 46,884 |
| 2022/10/21 | 1,945 | 1,947 | 1,936 | 1,938 | -11 | -0.6% | 147,936 |
| 2022/10/20 | 1,942 | 1,953 | 1,941 | 1,949 | -10 | -0.5% | 77,049 |
| 2022/10/19 | 1,956 | 1,966 | 1,956 | 1,959 | +4 | +0.2% | 63,943 |
| 2022/10/18 | 1,960 | 1,962 | 1,944 | 1,955 | +19 | +1% | 166,046 |
| 2022/10/17 | 1,936 | 1,939 | 1,929 | 1,936 | -16 | -0.8% | 53,007 |
| 2022/10/14 | 1,940 | 1,961 | 1,937 | 1,952 | +43 | +2.3% | 177,832 |
| 2022/10/13 | 1,922 | 1,922 | 1,908 | 1,909 | -15 | -0.8% | 82,713 |
| 2022/10/12 | 1,924 | 1,930 | 1,919 | 1,924 | ±0 | ±0% | 321,594 |
| 2022/10/11 | 1,939 | 1,943 | 1,921 | 1,924 | -39 | -2% | 296,387 |
| 2022/10/07 | 1,950 | 1,969 | 1,949 | 1,963 | -13 | -0.7% | 90,214 |
| 2022/10/06 | 1,969 | 1,987 | 1,969 | 1,976 | +9 | +0.5% | 145,705 |
| 2022/10/05 | 1,979 | 1,980 | 1,965 | 1,967 | +3 | +0.2% | 86,378 |
| 2022/10/04 | 1,936 | 1,964 | 1,933 | 1,964 | +63 | +3.3% | 256,823 |
| 2022/10/03 | 1,880 | 1,902 | 1,867 | 1,901 | +12 | +0.6% | 268,184 |
| 2022/09/30 | 1,915 | 1,916 | 1,884 | 1,889 | -39 | -2% | 191,095 |
| 2022/09/29 | 1,915 | 1,928 | 1,910 | 1,928 | +39 | +2.1% | 75,578 |
| 2022/09/28 | 1,897 | 1,901 | 1,870 | 1,889 | -18 | -0.9% | 349,242 |
| 2022/09/27 | 1,905 | 1,918 | 1,904 | 1,907 | +7 | +0.4% | 32,230 |
651～
700
件表示中 / 2393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
