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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 1,707 | 1,712 | 1,696 | 1,698 | -7 | -0.4% | 181,039 |
| 2018/11/08 | 1,707 | 1,713 | 1,703 | 1,705 | +26 | +1.5% | 74,602 |
| 2018/11/07 | 1,684 | 1,704 | 1,670 | 1,679 | -5 | -0.3% | 160,454 |
| 2018/11/06 | 1,673 | 1,688 | 1,671 | 1,684 | +19 | +1.1% | 53,878 |
| 2018/11/05 | 1,668 | 1,674 | 1,660 | 1,665 | -16 | -1% | 118,739 |
| 2018/11/02 | 1,667 | 1,687 | 1,654 | 1,681 | +24 | +1.4% | 197,849 |
| 2018/11/01 | 1,665 | 1,666 | 1,652 | 1,657 | -13 | -0.8% | 73,960 |
| 2018/10/31 | 1,650 | 1,670 | 1,643 | 1,670 | +36 | +2.2% | 66,336 |
| 2018/10/30 | 1,608 | 1,643 | 1,608 | 1,634 | +21 | +1.3% | 172,294 |
| 2018/10/29 | 1,631 | 1,637 | 1,612 | 1,613 | -7 | -0.4% | 24,647 |
| 2018/10/26 | 1,641 | 1,641 | 1,605 | 1,620 | -5 | -0.3% | 778,099 |
| 2018/10/25 | 1,636 | 1,642 | 1,620 | 1,625 | -51 | -3% | 355,627 |
| 2018/10/24 | 1,687 | 1,687 | 1,663 | 1,676 | ±0 | ±0% | 123,385 |
| 2018/10/23 | 1,706 | 1,706 | 1,674 | 1,676 | -45 | -2.6% | 270,430 |
| 2018/10/22 | 1,705 | 1,725 | 1,699 | 1,721 | +3 | +0.2% | 22,336 |
| 2018/10/19 | 1,709 | 1,720 | 1,701 | 1,718 | -11 | -0.6% | 53,924 |
| 2018/10/18 | 1,744 | 1,745 | 1,727 | 1,729 | -11 | -0.6% | 47,746 |
| 2018/10/17 | 1,738 | 1,743 | 1,729 | 1,740 | +27 | +1.6% | 30,838 |
| 2018/10/16 | 1,700 | 1,713 | 1,696 | 1,713 | +14 | +0.8% | 141,624 |
| 2018/10/15 | 1,746 | 1,748 | 1,699 | 1,699 | -87 | -4.9% | 147,528 |
| 2018/10/12 | 1,712 | 1,786 | 1,710 | 1,786 | +59 | +3.4% | 84,845 |
| 2018/10/11 | 1,727 | 1,744 | 1,719 | 1,727 | -62 | -3.5% | 114,695 |
| 2018/10/10 | 1,797 | 1,799 | 1,780 | 1,789 | +1 | +0.1% | 56,273 |
| 2018/10/09 | 1,829 | 1,829 | 1,783 | 1,788 | -33 | -1.8% | 68,929 |
| 2018/10/05 | 1,819 | 1,828 | 1,814 | 1,821 | -6 | -0.3% | 96,161 |
| 2018/10/04 | 1,847 | 1,848 | 1,824 | 1,827 | -2 | -0.1% | 159,578 |
| 2018/10/03 | 1,849 | 1,852 | 1,829 | 1,829 | -22 | -1.2% | 39,883 |
| 2018/10/02 | 1,858 | 1,867 | 1,848 | 1,851 | +6 | +0.3% | 29,052 |
| 2018/10/01 | 1,842 | 1,850 | 1,838 | 1,845 | +2 | +0.1% | 52,669 |
| 2018/09/28 | 1,847 | 1,856 | 1,839 | 1,843 | +17 | +0.9% | 147,292 |
| 2018/09/27 | 1,845 | 1,853 | 1,826 | 1,826 | -23 | -1.2% | 33,040 |
| 2018/09/26 | 1,840 | 1,850 | 1,835 | 1,849 | +16 | +0.9% | 135,994 |
| 2018/09/25 | 1,820 | 1,834 | 1,816 | 1,833 | +19 | +1% | 126,358 |
| 2018/09/21 | 1,815 | 1,820 | 1,809 | 1,814 | +16 | +0.9% | 151,278 |
| 2018/09/20 | 1,807 | 1,807 | 1,794 | 1,798 | ±0 | ±0% | 128,819 |
| 2018/09/19 | 1,796 | 1,805 | 1,791 | 1,798 | +26 | +1.5% | 76,636 |
| 2018/09/18 | 1,737 | 1,775 | 1,736 | 1,772 | +32 | +1.8% | 118,279 |
| 2018/09/14 | 1,737 | 1,742 | 1,733 | 1,740 | +18 | +1% | 73,184 |
| 2018/09/13 | 1,709 | 1,728 | 1,707 | 1,722 | +20 | +1.2% | 64,319 |
| 2018/09/12 | 1,713 | 1,713 | 1,695 | 1,702 | -8 | -0.5% | 146,812 |
| 2018/09/11 | 1,703 | 1,711 | 1,701 | 1,710 | +8 | +0.5% | 30,130 |
| 2018/09/10 | 1,692 | 1,705 | 1,690 | 1,702 | +4 | +0.2% | 37,843 |
| 2018/09/07 | 1,696 | 1,698 | 1,685 | 1,698 | -11 | -0.6% | 87,132 |
| 2018/09/06 | 1,709 | 1,711 | 1,702 | 1,709 | -8 | -0.5% | 68,196 |
| 2018/09/05 | 1,726 | 1,726 | 1,713 | 1,717 | -12 | -0.7% | 62,208 |
| 2018/09/04 | 1,735 | 1,735 | 1,725 | 1,729 | -2 | -0.1% | 11,435 |
| 2018/09/03 | 1,744 | 1,744 | 1,728 | 1,731 | -16 | -0.9% | 367,642 |
| 2018/08/31 | 1,741 | 1,752 | 1,738 | 1,747 | -6 | -0.3% | 56,410 |
| 2018/08/30 | 1,763 | 1,763 | 1,748 | 1,753 | +2 | +0.1% | 48,578 |
| 2018/08/29 | 1,746 | 1,757 | 1,746 | 1,751 | +6 | +0.3% | 50,712 |
1601～
1650
件表示中 / 2353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
