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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 2,744 | 2,759 | 2,739 | 2,745 | +3 | +0.1% | 174,236 |
| 2024/02/26 | 2,743 | 2,753 | 2,731 | 2,742 | +14 | +0.5% | 387,674 |
| 2024/02/22 | 2,710 | 2,730 | 2,709 | 2,728 | +37 | +1.4% | 122,117 |
| 2024/02/21 | 2,688 | 2,696 | 2,679 | 2,691 | -8 | -0.3% | 417,476 |
| 2024/02/20 | 2,713 | 2,715 | 2,689 | 2,699 | -7 | -0.3% | 144,176 |
| 2024/02/19 | 2,693 | 2,706 | 2,687 | 2,706 | +15 | +0.6% | 280,100 |
| 2024/02/16 | 2,685 | 2,705 | 2,678 | 2,691 | +34 | +1.3% | 264,958 |
| 2024/02/15 | 2,668 | 2,669 | 2,645 | 2,657 | +7 | +0.3% | 93,900 |
| 2024/02/14 | 2,662 | 2,662 | 2,636 | 2,650 | -28 | -1% | 577,247 |
| 2024/02/13 | 2,655 | 2,680 | 2,645 | 2,678 | +56 | +2.1% | 731,985 |
| 2024/02/09 | 2,621 | 2,641 | 2,615 | 2,622 | -5 | -0.2% | 172,967 |
| 2024/02/08 | 2,624 | 2,636 | 2,605 | 2,627 | -12 | -0.5% | 205,839 |
| 2024/02/07 | 2,621 | 2,647 | 2,621 | 2,639 | +10 | +0.4% | 337,092 |
| 2024/02/06 | 2,638 | 2,638 | 2,619 | 2,629 | -18 | -0.7% | 279,115 |
| 2024/02/05 | 2,652 | 2,653 | 2,633 | 2,647 | +19 | +0.7% | 502,072 |
| 2024/02/02 | 2,632 | 2,639 | 2,618 | 2,628 | +6 | +0.2% | 135,561 |
| 2024/02/01 | 2,619 | 2,631 | 2,613 | 2,622 | -20 | -0.8% | 192,421 |
| 2024/01/31 | 2,601 | 2,642 | 2,599 | 2,642 | +30 | +1.1% | 731,492 |
| 2024/01/30 | 2,619 | 2,628 | 2,612 | 2,612 | -6 | -0.2% | 355,848 |
| 2024/01/29 | 2,596 | 2,623 | 2,596 | 2,618 | +31 | +1.2% | 528,681 |
| 2024/01/26 | 2,607 | 2,608 | 2,582 | 2,587 | -33 | -1.3% | 209,919 |
| 2024/01/25 | 2,615 | 2,623 | 2,601 | 2,620 | +2 | +0.1% | 660,384 |
| 2024/01/24 | 2,625 | 2,628 | 2,607 | 2,618 | -14 | -0.5% | 165,054 |
| 2024/01/23 | 2,639 | 2,655 | 2,620 | 2,632 | -2 | -0.1% | 380,539 |
| 2024/01/22 | 2,613 | 2,634 | 2,610 | 2,634 | +37 | +1.4% | 128,092 |
| 2024/01/19 | 2,606 | 2,612 | 2,585 | 2,597 | +17 | +0.7% | 245,213 |
| 2024/01/18 | 2,580 | 2,594 | 2,576 | 2,580 | -4 | -0.2% | 326,482 |
| 2024/01/17 | 2,601 | 2,630 | 2,581 | 2,584 | -10 | -0.4% | 139,206 |
| 2024/01/16 | 2,611 | 2,614 | 2,588 | 2,594 | -19 | -0.7% | 382,524 |
| 2024/01/15 | 2,586 | 2,615 | 2,581 | 2,613 | +32 | +1.2% | 410,930 |
| 2024/01/12 | 2,580 | 2,597 | 2,570 | 2,581 | +11 | +0.4% | 235,136 |
| 2024/01/11 | 2,562 | 2,577 | 2,559 | 2,570 | +41 | +1.6% | 955,829 |
| 2024/01/10 | 2,500 | 2,535 | 2,499 | 2,529 | +34 | +1.4% | 309,299 |
| 2024/01/09 | 2,502 | 2,513 | 2,482 | 2,495 | +19 | +0.8% | 139,125 |
| 2024/01/05 | 2,466 | 2,483 | 2,464 | 2,476 | +16 | +0.7% | 141,044 |
| 2024/01/04 | 2,438 | 2,462 | 2,414 | 2,460 | +13 | +0.5% | 223,187 |
| 2023/12/29 | 2,443 | 2,458 | 2,433 | 2,447 | +3 | +0.1% | 158,662 |
| 2023/12/28 | 2,433 | 2,444 | 2,432 | 2,444 | +1 | ±0% | 72,385 |
| 2023/12/27 | 2,431 | 2,446 | 2,428 | 2,443 | +28 | +1.2% | 178,584 |
| 2023/12/26 | 2,417 | 2,417 | 2,406 | 2,415 | ±0 | ±0% | 151,467 |
| 2023/12/25 | 2,432 | 2,435 | 2,412 | 2,415 | +3 | +0.1% | 102,340 |
| 2023/12/22 | 2,410 | 2,424 | 2,406 | 2,412 | +12 | +0.5% | 581,921 |
| 2023/12/21 | 2,399 | 2,406 | 2,394 | 2,400 | -29 | -1.2% | 582,102 |
| 2023/12/20 | 2,415 | 2,440 | 2,415 | 2,429 | +20 | +0.8% | 199,855 |
| 2023/12/19 | 2,392 | 2,412 | 2,379 | 2,409 | +19 | +0.8% | 122,180 |
| 2023/12/18 | 2,389 | 2,393 | 2,370 | 2,390 | -19 | -0.8% | 299,990 |
| 2023/12/15 | 2,401 | 2,419 | 2,399 | 2,409 | +12 | +0.5% | 137,824 |
| 2023/12/14 | 2,429 | 2,431 | 2,386 | 2,397 | -35 | -1.4% | 239,442 |
| 2023/12/13 | 2,437 | 2,439 | 2,421 | 2,432 | +1 | ±0% | 106,657 |
| 2023/12/12 | 2,450 | 2,452 | 2,429 | 2,431 | -2 | -0.1% | 268,687 |
51～
100
件表示中 / 2091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
