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 |
|---|---|---|---|---|---|---|---|
| 2016/11/17 | 1,423 | 1,432 | 1,422 | 1,431 | +2 | +0.1% | 91,774 |
| 2016/11/16 | 1,426 | 1,430 | 1,423 | 1,429 | +18 | +1.3% | 14,947 |
| 2016/11/15 | 1,412 | 1,414 | 1,406 | 1,411 | +4 | +0.3% | 13,928 |
| 2016/11/14 | 1,397 | 1,411 | 1,394 | 1,407 | +18 | +1.3% | 2,970 |
| 2016/11/11 | 1,401 | 1,408 | 1,382 | 1,389 | +5 | +0.4% | 15,906 |
| 2016/11/10 | 1,392 | 1,392 | 1,371 | 1,384 | +73 | +5.6% | 18,891 |
| 2016/11/09 | 1,379 | 1,390 | 1,295 | 1,311 | -61 | -4.4% | 37,464 |
| 2016/11/08 | 1,376 | 1,377 | 1,370 | 1,372 | +1 | +0.1% | 473 |
| 2016/11/07 | 1,374 | 1,374 | 1,366 | 1,371 | +16 | +1.2% | 1,401 |
| 2016/11/04 | 1,361 | 1,363 | 1,346 | 1,355 | -22 | -1.6% | 7,332 |
| 2016/11/02 | 1,385 | 1,386 | 1,371 | 1,377 | -24 | -1.7% | 7,858 |
| 2016/11/01 | 1,400 | 1,403 | 1,393 | 1,401 | -3 | -0.2% | 940 |
| 2016/10/31 | 1,396 | 1,404 | 1,394 | 1,404 | +3 | +0.2% | 3,502 |
| 2016/10/28 | 1,400 | 1,402 | 1,396 | 1,401 | +11 | +0.8% | 58,972 |
| 2016/10/27 | 1,391 | 1,397 | 1,387 | 1,390 | -1 | -0.1% | 7,673 |
| 2016/10/26 | 1,386 | 1,391 | 1,382 | 1,391 | +5 | +0.4% | 4,652 |
| 2016/10/25 | 1,383 | 1,388 | 1,381 | 1,386 | +9 | +0.7% | 7,133 |
| 2016/10/24 | 1,376 | 1,378 | 1,370 | 1,377 | +5 | +0.4% | 23,210 |
| 2016/10/21 | 1,378 | 1,381 | 1,372 | 1,372 | -5 | -0.4% | 1,885 |
| 2016/10/20 | 1,365 | 1,379 | 1,363 | 1,377 | +11 | +0.8% | 7,528 |
| 2016/10/19 | 1,362 | 1,367 | 1,362 | 1,366 | +2 | +0.1% | 15,742 |
| 2016/10/18 | 1,359 | 1,364 | 1,356 | 1,364 | +2 | +0.1% | 1,741 |
| 2016/10/17 | 1,354 | 1,363 | 1,354 | 1,362 | +7 | +0.5% | 2,379 |
| 2016/10/14 | 1,349 | 1,355 | 1,346 | 1,355 | +5 | +0.4% | 378 |
| 2016/10/13 | 1,355 | 1,361 | 1,346 | 1,350 | -2 | -0.1% | 5,261 |
| 2016/10/12 | 1,349 | 1,359 | 1,349 | 1,352 | -12 | -0.9% | 34,557 |
| 2016/10/11 | 1,361 | 1,372 | 1,361 | 1,364 | +6 | +0.4% | 1,577 |
| 2016/10/07 | 1,362 | 1,362 | 1,354 | 1,358 | -3 | -0.2% | 20,792 |
| 2016/10/06 | 1,363 | 1,368 | 1,361 | 1,361 | +4 | +0.3% | 5,181 |
| 2016/10/05 | 1,354 | 1,358 | 1,350 | 1,357 | +10 | +0.7% | 53,197 |
| 2016/10/04 | 1,343 | 1,348 | 1,341 | 1,347 | +7 | +0.5% | 7,463 |
| 2016/10/03 | 1,342 | 1,345 | 1,339 | 1,340 | +9 | +0.7% | 992 |
| 2016/09/30 | 1,331 | 1,337 | 1,325 | 1,331 | -24 | -1.8% | 15,175 |
| 2016/09/29 | 1,349 | 1,355 | 1,346 | 1,355 | +20 | +1.5% | 13,888 |
| 2016/09/28 | 1,345 | 1,345 | 1,334 | 1,335 | -10 | -0.7% | 13,033 |
| 2016/09/27 | 1,321 | 1,345 | 1,311 | 1,345 | +12 | +0.9% | 43,488 |
| 2016/09/26 | 1,345 | 1,345 | 1,333 | 1,333 | -13 | -1% | 20,629 |
| 2016/09/23 | 1,345 | 1,348 | 1,340 | 1,346 | -4 | -0.3% | 2,267 |
| 2016/09/21 | 1,313 | 1,350 | 1,308 | 1,350 | +37 | +2.8% | 27,091 |
| 2016/09/20 | 1,303 | 1,321 | 1,303 | 1,313 | +2 | +0.2% | 871 |
| 2016/09/16 | 1,303 | 1,311 | 1,300 | 1,311 | +13 | +1% | 1,636 |
| 2016/09/15 | 1,305 | 1,305 | 1,294 | 1,298 | -14 | -1.1% | 5,015 |
| 2016/09/14 | 1,312 | 1,318 | 1,309 | 1,312 | -10 | -0.8% | 3,762 |
| 2016/09/13 | 1,326 | 1,326 | 1,316 | 1,322 | +2 | +0.2% | 695 |
| 2016/09/12 | 1,322 | 1,326 | 1,315 | 1,320 | -22 | -1.6% | 2,245 |
| 2016/09/09 | 1,347 | 1,347 | 1,338 | 1,342 | -3 | -0.2% | 3,200 |
| 2016/09/08 | 1,348 | 1,348 | 1,335 | 1,345 | -4 | -0.3% | 4,615 |
| 2016/09/07 | 1,338 | 1,349 | 1,338 | 1,349 | -1 | -0.1% | 816 |
| 2016/09/06 | 1,343 | 1,350 | 1,342 | 1,350 | +8 | +0.6% | 4,400 |
| 2016/09/05 | 1,357 | 1,357 | 1,342 | 1,342 | +4 | +0.3% | 779 |
1851～
1900
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
