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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,816 | 1,816 | 1,800 | 1,810 | -1 | -0.1% | 115,848 |
| 2017/11/02 | 1,810 | 1,812 | 1,800 | 1,811 | +6 | +0.3% | 74,233 |
| 2017/11/01 | 1,795 | 1,806 | 1,790 | 1,805 | +22 | +1.2% | 46,556 |
| 2017/10/31 | 1,779 | 1,784 | 1,775 | 1,783 | -5 | -0.3% | 10,326 |
| 2017/10/30 | 1,788 | 1,789 | 1,778 | 1,788 | ±0 | ±0% | 103,843 |
| 2017/10/27 | 1,782 | 1,788 | 1,774 | 1,788 | +18 | +1% | 19,547 |
| 2017/10/26 | 1,767 | 1,772 | 1,765 | 1,770 | +1 | +0.1% | 5,165 |
| 2017/10/25 | 1,781 | 1,781 | 1,763 | 1,769 | -5 | -0.3% | 10,420 |
| 2017/10/24 | 1,762 | 1,774 | 1,760 | 1,774 | +13 | +0.7% | 11,692 |
| 2017/10/23 | 1,765 | 1,765 | 1,758 | 1,761 | +13 | +0.7% | 4,072 |
| 2017/10/20 | 1,742 | 1,748 | 1,739 | 1,748 | +4 | +0.2% | 112,943 |
| 2017/10/19 | 1,745 | 1,750 | 1,744 | 1,744 | +3 | +0.2% | 4,906 |
| 2017/10/18 | 1,741 | 1,743 | 1,737 | 1,741 | +3 | +0.2% | 376,132 |
| 2017/10/17 | 1,741 | 1,745 | 1,733 | 1,738 | +1 | +0.1% | 24,155 |
| 2017/10/16 | 1,730 | 1,742 | 1,730 | 1,737 | +13 | +0.8% | 116,557 |
| 2017/10/13 | 1,714 | 1,728 | 1,711 | 1,724 | +10 | +0.6% | 118,433 |
| 2017/10/12 | 1,718 | 1,719 | 1,714 | 1,714 | +2 | +0.1% | 214,503 |
| 2017/10/11 | 1,709 | 1,713 | 1,705 | 1,712 | +2 | +0.1% | 4,916 |
| 2017/10/10 | 1,700 | 1,710 | 1,699 | 1,710 | +7 | +0.4% | 99,795 |
| 2017/10/06 | 1,705 | 1,705 | 1,699 | 1,703 | +4 | +0.2% | 3,691 |
| 2017/10/05 | 1,701 | 1,703 | 1,695 | 1,699 | +2 | +0.1% | 6,099 |
| 2017/10/04 | 1,701 | 1,704 | 1,696 | 1,697 | -2 | -0.1% | 30,877 |
| 2017/10/03 | 1,695 | 1,699 | 1,691 | 1,699 | +13 | +0.8% | 1,921 |
| 2017/10/02 | 1,694 | 1,694 | 1,686 | 1,686 | -3 | -0.2% | 311,083 |
| 2017/09/29 | 1,687 | 1,691 | 1,685 | 1,689 | -2 | -0.1% | 8,951 |
| 2017/09/28 | 1,690 | 1,692 | 1,683 | 1,691 | +12 | +0.7% | 9,317 |
| 2017/09/27 | 1,681 | 1,681 | 1,674 | 1,679 | +3 | +0.2% | 42,448 |
| 2017/09/26 | 1,674 | 1,677 | 1,672 | 1,676 | ±0 | ±0% | 12,978 |
| 2017/09/25 | 1,678 | 1,679 | 1,672 | 1,676 | +11 | +0.7% | 10,361 |
| 2017/09/22 | 1,674 | 1,676 | 1,663 | 1,665 | -5 | -0.3% | 21,378 |
| 2017/09/21 | 1,681 | 1,682 | 1,670 | 1,670 | +1 | +0.1% | 25,919 |
| 2017/09/20 | 1,667 | 1,674 | 1,667 | 1,669 | ±0 | ±0% | 2,049 |
| 2017/09/19 | 1,657 | 1,671 | 1,657 | 1,669 | +27 | +1.6% | 38,144 |
| 2017/09/15 | 1,633 | 1,643 | 1,632 | 1,642 | +6 | +0.4% | 672 |
| 2017/09/14 | 1,638 | 1,644 | 1,634 | 1,636 | -3 | -0.2% | 17,054 |
| 2017/09/13 | 1,638 | 1,643 | 1,637 | 1,639 | +11 | +0.7% | 3,861 |
| 2017/09/12 | 1,631 | 1,633 | 1,627 | 1,628 | +15 | +0.9% | 18,579 |
| 2017/09/11 | 1,610 | 1,620 | 1,610 | 1,613 | +17 | +1.1% | 1,355 |
| 2017/09/08 | 1,602 | 1,602 | 1,592 | 1,596 | -5 | -0.3% | 13,225 |
| 2017/09/07 | 1,602 | 1,608 | 1,598 | 1,601 | +6 | +0.4% | 394 |
| 2017/09/06 | 1,584 | 1,595 | 1,581 | 1,595 | +4 | +0.3% | 38,754 |
| 2017/09/05 | 1,608 | 1,608 | 1,591 | 1,591 | -15 | -0.9% | 5,539 |
| 2017/09/04 | 1,617 | 1,618 | 1,603 | 1,606 | -15 | -0.9% | 3,381 |
| 2017/09/01 | 1,625 | 1,625 | 1,615 | 1,621 | +3 | +0.2% | 2,251 |
| 2017/08/31 | 1,616 | 1,622 | 1,616 | 1,618 | +8 | +0.5% | 9,648 |
| 2017/08/30 | 1,608 | 1,614 | 1,604 | 1,610 | +10 | +0.6% | 3,121 |
| 2017/08/29 | 1,594 | 1,602 | 1,591 | 1,600 | -3 | -0.2% | 105,019 |
| 2017/08/28 | 1,604 | 1,605 | 1,597 | 1,603 | +5 | +0.3% | 44,571 |
| 2017/08/25 | 1,599 | 1,604 | 1,596 | 1,598 | +4 | +0.3% | 622,936 |
| 2017/08/24 | 1,599 | 1,601 | 1,594 | 1,594 | -6 | -0.4% | 9,040 |
1851～
1900
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
