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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 1,734 | 1,737 | 1,724 | 1,732 | +4 | +0.2% | 13,860 |
| 2018/04/03 | 1,716 | 1,732 | 1,711 | 1,728 | -5 | -0.3% | 13,901 |
| 2018/04/02 | 1,742 | 1,748 | 1,733 | 1,733 | -7 | -0.4% | 72,882 |
| 2018/03/30 | 1,744 | 1,745 | 1,732 | 1,740 | +13 | +0.8% | 5,856 |
| 2018/03/29 | 1,739 | 1,740 | 1,713 | 1,727 | ±0 | ±0% | 46,162 |
| 2018/03/28 | 1,707 | 1,727 | 1,701 | 1,727 | +4 | +0.2% | 24,780 |
| 2018/03/27 | 1,695 | 1,723 | 1,694 | 1,723 | +43 | +2.6% | 31,450 |
| 2018/03/26 | 1,662 | 1,680 | 1,654 | 1,680 | +6 | +0.4% | 64,745 |
| 2018/03/23 | 1,690 | 1,698 | 1,669 | 1,674 | -63 | -3.6% | 20,888 |
| 2018/03/22 | 1,720 | 1,737 | 1,718 | 1,737 | +12 | +0.7% | 23,879 |
| 2018/03/20 | 1,717 | 1,726 | 1,711 | 1,725 | -4 | -0.2% | 12,707 |
| 2018/03/19 | 1,739 | 1,743 | 1,723 | 1,729 | -16 | -0.9% | 11,753 |
| 2018/03/16 | 1,756 | 1,756 | 1,743 | 1,745 | -8 | -0.5% | 2,553 |
| 2018/03/15 | 1,747 | 1,754 | 1,735 | 1,753 | ±0 | ±0% | 1,574 |
| 2018/03/14 | 1,748 | 1,755 | 1,747 | 1,753 | -7 | -0.4% | 2,905 |
| 2018/03/13 | 1,744 | 1,760 | 1,740 | 1,760 | +8 | +0.5% | 4,212 |
| 2018/03/12 | 1,754 | 1,756 | 1,742 | 1,752 | +26 | +1.5% | 19,737 |
| 2018/03/09 | 1,736 | 1,749 | 1,715 | 1,726 | +7 | +0.4% | 33,943 |
| 2018/03/08 | 1,731 | 1,731 | 1,712 | 1,719 | +7 | +0.4% | 28,899 |
| 2018/03/07 | 1,714 | 1,729 | 1,711 | 1,712 | -14 | -0.8% | 27,862 |
| 2018/03/06 | 1,729 | 1,737 | 1,723 | 1,726 | +22 | +1.3% | 27,618 |
| 2018/03/05 | 1,707 | 1,713 | 1,696 | 1,704 | -13 | -0.8% | 47,696 |
| 2018/03/02 | 1,718 | 1,722 | 1,708 | 1,717 | -30 | -1.7% | 28,267 |
| 2018/03/01 | 1,764 | 1,764 | 1,743 | 1,747 | -29 | -1.6% | 65,487 |
| 2018/02/28 | 1,794 | 1,800 | 1,776 | 1,776 | -25 | -1.4% | 80,493 |
| 2018/02/27 | 1,800 | 1,804 | 1,794 | 1,801 | +17 | +1% | 12,653 |
| 2018/02/26 | 1,785 | 1,788 | 1,778 | 1,784 | +16 | +0.9% | 182,917 |
| 2018/02/23 | 1,759 | 1,770 | 1,756 | 1,768 | +13 | +0.7% | 4,063 |
| 2018/02/22 | 1,759 | 1,759 | 1,746 | 1,755 | -15 | -0.8% | 43,124 |
| 2018/02/21 | 1,774 | 1,780 | 1,761 | 1,770 | -2 | -0.1% | 32,903 |
| 2018/02/20 | 1,777 | 1,777 | 1,761 | 1,772 | -11 | -0.6% | 122,691 |
| 2018/02/19 | 1,763 | 1,783 | 1,758 | 1,783 | +38 | +2.2% | 16,748 |
| 2018/02/16 | 1,740 | 1,755 | 1,733 | 1,745 | +18 | +1% | 42,313 |
| 2018/02/15 | 1,730 | 1,736 | 1,720 | 1,727 | +16 | +0.9% | 21,109 |
| 2018/02/14 | 1,729 | 1,734 | 1,700 | 1,711 | -14 | -0.8% | 126,733 |
| 2018/02/13 | 1,764 | 1,764 | 1,722 | 1,725 | -16 | -0.9% | 72,496 |
| 2018/02/09 | 1,718 | 1,741 | 1,715 | 1,741 | -34 | -1.9% | 78,021 |
| 2018/02/08 | 1,770 | 1,780 | 1,761 | 1,775 | +18 | +1% | 49,910 |
| 2018/02/07 | 1,806 | 1,813 | 1,756 | 1,757 | -5 | -0.3% | 86,683 |
| 2018/02/06 | 1,766 | 1,772 | 1,724 | 1,762 | -80 | -4.3% | 296,387 |
| 2018/02/05 | 1,852 | 1,855 | 1,840 | 1,842 | -39 | -2.1% | 146,359 |
| 2018/02/02 | 1,882 | 1,887 | 1,868 | 1,881 | -7 | -0.4% | 14,633 |
| 2018/02/01 | 1,869 | 1,889 | 1,866 | 1,888 | +34 | +1.8% | 28,751 |
| 2018/01/31 | 1,869 | 1,878 | 1,854 | 1,854 | -22 | -1.2% | 42,791 |
| 2018/01/30 | 1,898 | 1,899 | 1,872 | 1,876 | -24 | -1.3% | 45,497 |
| 2018/01/29 | 1,902 | 1,908 | 1,897 | 1,900 | +1 | +0.1% | 94,554 |
| 2018/01/26 | 1,909 | 1,910 | 1,897 | 1,899 | -6 | -0.3% | 11,021 |
| 2018/01/25 | 1,906 | 1,912 | 1,901 | 1,905 | -15 | -0.8% | 93,339 |
| 2018/01/24 | 1,923 | 1,927 | 1,918 | 1,920 | -10 | -0.5% | 18,501 |
| 2018/01/23 | 1,919 | 1,930 | 1,917 | 1,930 | +19 | +1% | 15,132 |
1751～
1800
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
