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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 1,755 | 1,757 | 1,743 | 1,745 | +6 | +0.3% | 85,309 |
| 2018/08/27 | 1,729 | 1,744 | 1,727 | 1,739 | +19 | +1.1% | 70,015 |
| 2018/08/24 | 1,719 | 1,721 | 1,713 | 1,720 | +10 | +0.6% | 45,653 |
| 2018/08/23 | 1,712 | 1,714 | 1,707 | 1,710 | -1 | -0.1% | 52,139 |
| 2018/08/22 | 1,698 | 1,712 | 1,695 | 1,711 | +14 | +0.8% | 27,942 |
| 2018/08/21 | 1,697 | 1,704 | 1,691 | 1,697 | -6 | -0.4% | 47,570 |
| 2018/08/20 | 1,704 | 1,708 | 1,699 | 1,703 | -5 | -0.3% | 38,573 |
| 2018/08/17 | 1,706 | 1,712 | 1,704 | 1,708 | +11 | +0.6% | 21,520 |
| 2018/08/16 | 1,690 | 1,703 | 1,678 | 1,697 | -11 | -0.6% | 247,850 |
| 2018/08/15 | 1,724 | 1,726 | 1,703 | 1,708 | -15 | -0.9% | 29,492 |
| 2018/08/14 | 1,705 | 1,723 | 1,703 | 1,723 | +28 | +1.7% | 102,801 |
| 2018/08/13 | 1,719 | 1,719 | 1,694 | 1,695 | -40 | -2.3% | 176,315 |
| 2018/08/10 | 1,753 | 1,753 | 1,730 | 1,735 | -17 | -1% | 238,175 |
| 2018/08/09 | 1,753 | 1,756 | 1,744 | 1,752 | -3 | -0.2% | 29,090 |
| 2018/08/08 | 1,760 | 1,768 | 1,754 | 1,755 | -2 | -0.1% | 29,801 |
| 2018/08/07 | 1,744 | 1,757 | 1,743 | 1,757 | -2 | -0.1% | 41,264 |
| 2018/08/06 | 1,771 | 1,775 | 1,758 | 1,759 | -10 | -0.6% | 52,863 |
| 2018/08/03 | 1,785 | 1,785 | 1,768 | 1,769 | -9 | -0.5% | 33,771 |
| 2018/08/02 | 1,797 | 1,802 | 1,776 | 1,778 | -20 | -1.1% | 87,582 |
| 2018/08/01 | 1,793 | 1,800 | 1,784 | 1,798 | +19 | +1.1% | 28,889 |
| 2018/07/31 | 1,790 | 1,798 | 1,777 | 1,779 | -16 | -0.9% | 59,315 |
| 2018/07/30 | 1,797 | 1,801 | 1,791 | 1,795 | -9 | -0.5% | 12,782 |
| 2018/07/27 | 1,800 | 1,804 | 1,796 | 1,804 | +11 | +0.6% | 220,409 |
| 2018/07/26 | 1,797 | 1,798 | 1,791 | 1,793 | +14 | +0.8% | 305,072 |
| 2018/07/25 | 1,782 | 1,786 | 1,779 | 1,779 | +6 | +0.3% | 88,295 |
| 2018/07/24 | 1,777 | 1,779 | 1,772 | 1,773 | +6 | +0.3% | 3,178 |
| 2018/07/23 | 1,767 | 1,776 | 1,764 | 1,767 | -5 | -0.3% | 57,571 |
| 2018/07/20 | 1,775 | 1,783 | 1,763 | 1,772 | -7 | -0.4% | 73,016 |
| 2018/07/19 | 1,783 | 1,788 | 1,777 | 1,779 | +1 | +0.1% | 50,581 |
| 2018/07/18 | 1,790 | 1,791 | 1,778 | 1,778 | +5 | +0.3% | 198,668 |
| 2018/07/17 | 1,761 | 1,782 | 1,759 | 1,773 | +15 | +0.9% | 143,033 |
| 2018/07/13 | 1,748 | 1,761 | 1,746 | 1,758 | +20 | +1.2% | 150,972 |
| 2018/07/12 | 1,737 | 1,742 | 1,733 | 1,738 | +10 | +0.6% | 35,518 |
| 2018/07/11 | 1,731 | 1,733 | 1,715 | 1,728 | -17 | -1% | 227,386 |
| 2018/07/10 | 1,752 | 1,759 | 1,745 | 1,745 | +5 | +0.3% | 26,188 |
| 2018/07/09 | 1,727 | 1,741 | 1,724 | 1,740 | +20 | +1.2% | 117,389 |
| 2018/07/06 | 1,715 | 1,725 | 1,712 | 1,720 | +17 | +1% | 56,857 |
| 2018/07/05 | 1,719 | 1,719 | 1,699 | 1,703 | -16 | -0.9% | 89,187 |
| 2018/07/04 | 1,713 | 1,726 | 1,711 | 1,719 | -1 | -0.1% | 17,488 |
| 2018/07/03 | 1,728 | 1,729 | 1,707 | 1,720 | -2 | -0.1% | 434,692 |
| 2018/07/02 | 1,752 | 1,757 | 1,721 | 1,722 | -36 | -2% | 114,576 |
| 2018/06/29 | 1,759 | 1,759 | 1,745 | 1,758 | +5 | +0.3% | 8,998 |
| 2018/06/28 | 1,754 | 1,755 | 1,743 | 1,753 | -6 | -0.3% | 59,718 |
| 2018/06/27 | 1,759 | 1,764 | 1,750 | 1,759 | +2 | +0.1% | 15,857 |
| 2018/06/26 | 1,743 | 1,759 | 1,737 | 1,757 | +2 | +0.1% | 37,909 |
| 2018/06/25 | 1,774 | 1,774 | 1,752 | 1,755 | -16 | -0.9% | 186,743 |
| 2018/06/22 | 1,760 | 1,771 | 1,757 | 1,771 | -4 | -0.2% | 192,874 |
| 2018/06/21 | 1,777 | 1,784 | 1,773 | 1,775 | -4 | -0.2% | 35,059 |
| 2018/06/20 | 1,772 | 1,780 | 1,754 | 1,779 | +9 | +0.5% | 27,510 |
| 2018/06/19 | 1,788 | 1,794 | 1,770 | 1,770 | -29 | -1.6% | 10,377 |
1651～
1700
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
