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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,419 | 2,424 | 2,390 | 2,397 | -39 | -1.6% | 295,620 |
2023/12/07 | 2,448 | 2,450 | 2,430 | 2,436 | -31 | -1.3% | 64,561 |
2023/12/06 | 2,423 | 2,467 | 2,423 | 2,467 | +50 | +2.1% | 185,825 |
2023/12/05 | 2,434 | 2,441 | 2,415 | 2,417 | -21 | -0.9% | 237,592 |
2023/12/04 | 2,445 | 2,449 | 2,423 | 2,438 | -23 | -0.9% | 76,654 |
2023/12/01 | 2,466 | 2,466 | 2,456 | 2,461 | +10 | +0.4% | 212,356 |
2023/11/30 | 2,438 | 2,451 | 2,429 | 2,451 | +9 | +0.4% | 227,667 |
2023/11/29 | 2,445 | 2,454 | 2,434 | 2,442 | -13 | -0.5% | 164,222 |
2023/11/28 | 2,465 | 2,465 | 2,444 | 2,455 | -4 | -0.2% | 137,798 |
2023/11/27 | 2,475 | 2,479 | 2,454 | 2,459 | -11 | -0.4% | 105,397 |
2023/11/24 | 2,475 | 2,476 | 2,466 | 2,470 | +14 | +0.6% | 471,673 |
2023/11/22 | 2,435 | 2,464 | 2,434 | 2,456 | +11 | +0.4% | 152,953 |
2023/11/21 | 2,450 | 2,451 | 2,432 | 2,445 | -5 | -0.2% | 100,136 |
2023/11/20 | 2,469 | 2,484 | 2,446 | 2,450 | -17 | -0.7% | 109,377 |
2023/11/17 | 2,439 | 2,469 | 2,436 | 2,467 | +21 | +0.9% | 162,648 |
2023/11/16 | 2,449 | 2,461 | 2,435 | 2,446 | -3 | -0.1% | 347,993 |
2023/11/15 | 2,454 | 2,456 | 2,439 | 2,449 | +27 | +1.1% | 538,798 |
2023/11/14 | 2,432 | 2,432 | 2,422 | 2,422 | +8 | +0.3% | 137,357 |
2023/11/13 | 2,429 | 2,431 | 2,407 | 2,414 | -1 | ±0% | 196,305 |
2023/11/10 | 2,397 | 2,416 | 2,389 | 2,415 | +2 | +0.1% | 397,728 |
2023/11/09 | 2,386 | 2,418 | 2,376 | 2,413 | +32 | +1.3% | 216,878 |
2023/11/08 | 2,420 | 2,420 | 2,371 | 2,381 | -27 | -1.1% | 250,794 |
2023/11/07 | 2,435 | 2,436 | 2,406 | 2,408 | -30 | -1.2% | 137,906 |
2023/11/06 | 2,440 | 2,446 | 2,430 | 2,438 | +39 | +1.6% | 328,087 |
2023/11/02 | 2,414 | 2,415 | 2,391 | 2,399 | +12 | +0.5% | 245,724 |
2023/11/01 | 2,376 | 2,389 | 2,371 | 2,387 | +58 | +2.5% | 368,664 |
2023/10/31 | 2,317 | 2,335 | 2,304 | 2,329 | +24 | +1% | 294,137 |
2023/10/30 | 2,307 | 2,312 | 2,295 | 2,305 | -25 | -1.1% | 422,519 |
2023/10/27 | 2,306 | 2,331 | 2,302 | 2,330 | +33 | +1.4% | 320,908 |
2023/10/26 | 2,309 | 2,319 | 2,289 | 2,297 | -31 | -1.3% | 360,314 |
2023/10/25 | 2,332 | 2,344 | 2,324 | 2,328 | +11 | +0.5% | 281,129 |
2023/10/24 | 2,318 | 2,322 | 2,269 | 2,317 | +4 | +0.2% | 529,402 |
2023/10/23 | 2,323 | 2,327 | 2,313 | 2,313 | -20 | -0.9% | 131,780 |
2023/10/20 | 2,326 | 2,341 | 2,316 | 2,333 | -7 | -0.3% | 472,776 |
2023/10/19 | 2,339 | 2,353 | 2,331 | 2,340 | -32 | -1.3% | 473,523 |
2023/10/18 | 2,371 | 2,374 | 2,354 | 2,372 | +5 | +0.2% | 285,596 |
2023/10/17 | 2,374 | 2,386 | 2,356 | 2,367 | +17 | +0.7% | 125,039 |
2023/10/16 | 2,365 | 2,367 | 2,340 | 2,350 | -35 | -1.5% | 325,905 |
2023/10/13 | 2,402 | 2,408 | 2,379 | 2,385 | -34 | -1.4% | 283,877 |
2023/10/12 | 2,400 | 2,421 | 2,396 | 2,419 | +34 | +1.4% | 547,287 |
2023/10/11 | 2,389 | 2,396 | 2,382 | 2,385 | -4 | -0.2% | 329,744 |
2023/10/10 | 2,360 | 2,392 | 2,360 | 2,389 | +49 | +2.1% | 428,694 |
2023/10/06 | 2,338 | 2,354 | 2,331 | 2,340 | +1 | ±0% | 544,500 |
2023/10/05 | 2,307 | 2,341 | 2,298 | 2,339 | +47 | +2.1% | 474,845 |
2023/10/04 | 2,319 | 2,323 | 2,289 | 2,292 | -70 | -3% | 1,292,704 |
2023/10/03 | 2,383 | 2,383 | 2,348 | 2,362 | -30 | -1.3% | 1,509,594 |
2023/10/02 | 2,412 | 2,434 | 2,389 | 2,392 | -9 | -0.4% | 764,849 |
2023/09/29 | 2,429 | 2,430 | 2,391 | 2,401 | -23 | -0.9% | 387,927 |
2023/09/28 | 2,434 | 2,443 | 2,408 | 2,424 | -11 | -0.5% | 174,835 |
2023/09/27 | 2,415 | 2,435 | 2,403 | 2,435 | +5 | +0.2% | 122,411 |
101~
150
件表示中 / 2090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