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 |
|---|---|---|---|---|---|---|---|
| 2017/02/02 | 1,542 | 1,543 | 1,519 | 1,523 | -17 | -1.1% | 11,360 |
| 2017/02/01 | 1,525 | 1,540 | 1,520 | 1,540 | +5 | +0.3% | 3,769 |
| 2017/01/31 | 1,538 | 1,544 | 1,533 | 1,535 | -21 | -1.3% | 10,709 |
| 2017/01/30 | 1,556 | 1,557 | 1,548 | 1,556 | -5 | -0.3% | 22,343 |
| 2017/01/27 | 1,565 | 1,565 | 1,558 | 1,561 | +3 | +0.2% | 30,789 |
| 2017/01/26 | 1,549 | 1,558 | 1,548 | 1,558 | +27 | +1.8% | 5,466 |
| 2017/01/25 | 1,543 | 1,543 | 1,527 | 1,531 | +12 | +0.8% | 24,015 |
| 2017/01/24 | 1,520 | 1,525 | 1,516 | 1,519 | -8 | -0.5% | 6,337 |
| 2017/01/23 | 1,531 | 1,534 | 1,524 | 1,527 | -19 | -1.2% | 163,473 |
| 2017/01/20 | 1,540 | 1,548 | 1,539 | 1,546 | +6 | +0.4% | 7,672 |
| 2017/01/19 | 1,540 | 1,545 | 1,533 | 1,540 | +14 | +0.9% | 16,191 |
| 2017/01/18 | 1,516 | 1,527 | 1,505 | 1,526 | +6 | +0.4% | 21,420 |
| 2017/01/17 | 1,539 | 1,539 | 1,520 | 1,520 | -23 | -1.5% | 3,676 |
| 2017/01/16 | 1,554 | 1,555 | 1,539 | 1,543 | -12 | -0.8% | 36,291 |
| 2017/01/13 | 1,547 | 1,556 | 1,544 | 1,555 | +8 | +0.5% | 7,929 |
| 2017/01/12 | 1,558 | 1,558 | 1,539 | 1,547 | -15 | -1% | 15,862 |
| 2017/01/11 | 1,558 | 1,562 | 1,558 | 1,562 | +9 | +0.6% | 7,773 |
| 2017/01/10 | 1,563 | 1,568 | 1,552 | 1,553 | -13 | -0.8% | 25,678 |
| 2017/01/06 | 1,550 | 1,566 | 1,550 | 1,566 | -1 | -0.1% | 100,610 |
| 2017/01/05 | 1,571 | 1,571 | 1,562 | 1,567 | +2 | +0.1% | 10,405 |
| 2017/01/04 | 1,544 | 1,567 | 1,544 | 1,565 | +35 | +2.3% | 29,015 |
| 2016/12/30 | 1,524 | 1,532 | 1,519 | 1,530 | -2 | -0.1% | 8,244 |
| 2016/12/29 | 1,543 | 1,543 | 1,525 | 1,532 | -16 | -1% | 15,640 |
| 2016/12/28 | 1,548 | 1,551 | 1,544 | 1,548 | +2 | +0.1% | 14,554 |
| 2016/12/27 | 1,544 | 1,554 | 1,543 | 1,546 | -1 | -0.1% | 16,070 |
| 2016/12/26 | 1,551 | 1,552 | 1,547 | 1,547 | -5 | -0.3% | 15,703 |
| 2016/12/22 | 1,551 | 1,554 | 1,546 | 1,552 | -1 | -0.1% | 11,521 |
| 2016/12/21 | 1,563 | 1,568 | 1,551 | 1,553 | -8 | -0.5% | 16,460 |
| 2016/12/20 | 1,555 | 1,562 | 1,554 | 1,561 | +3 | +0.2% | 17,973 |
| 2016/12/19 | 1,554 | 1,561 | 1,552 | 1,558 | -3 | -0.2% | 6,834 |
| 2016/12/16 | 1,563 | 1,565 | 1,556 | 1,561 | +11 | +0.7% | 37,338 |
| 2016/12/15 | 1,552 | 1,563 | 1,547 | 1,550 | +3 | +0.2% | 31,446 |
| 2016/12/14 | 1,551 | 1,553 | 1,546 | 1,547 | -2 | -0.1% | 20,359 |
| 2016/12/13 | 1,538 | 1,550 | 1,533 | 1,549 | +10 | +0.6% | 19,195 |
| 2016/12/12 | 1,550 | 1,552 | 1,531 | 1,539 | +5 | +0.3% | 34,140 |
| 2016/12/09 | 1,523 | 1,536 | 1,521 | 1,534 | +14 | +0.9% | 29,945 |
| 2016/12/08 | 1,518 | 1,520 | 1,510 | 1,520 | +21 | +1.4% | 16,003 |
| 2016/12/07 | 1,495 | 1,500 | 1,491 | 1,499 | +14 | +0.9% | 16,222 |
| 2016/12/06 | 1,491 | 1,492 | 1,483 | 1,485 | +10 | +0.7% | 16,996 |
| 2016/12/05 | 1,480 | 1,481 | 1,472 | 1,475 | -14 | -0.9% | 112,920 |
| 2016/12/02 | 1,491 | 1,493 | 1,481 | 1,489 | ±0 | ±0% | 5,447 |
| 2016/12/01 | 1,498 | 1,508 | 1,489 | 1,489 | +12 | +0.8% | 21,753 |
| 2016/11/30 | 1,480 | 1,483 | 1,476 | 1,477 | -1 | -0.1% | 204,109 |
| 2016/11/29 | 1,472 | 1,479 | 1,471 | 1,478 | -2 | -0.1% | 11,279 |
| 2016/11/28 | 1,467 | 1,481 | 1,467 | 1,480 | +6 | +0.4% | 12,056 |
| 2016/11/25 | 1,475 | 1,482 | 1,467 | 1,474 | +5 | +0.3% | 14,777 |
| 2016/11/24 | 1,473 | 1,473 | 1,466 | 1,469 | +13 | +0.9% | 27,634 |
| 2016/11/22 | 1,452 | 1,458 | 1,449 | 1,456 | +4 | +0.3% | 11,492 |
| 2016/11/21 | 1,446 | 1,453 | 1,443 | 1,452 | +14 | +1% | 22,778 |
| 2016/11/18 | 1,448 | 1,448 | 1,438 | 1,438 | +7 | +0.5% | 122,233 |
1801～
1850
件表示中 / 2115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
