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 |
|---|---|---|---|---|---|---|---|
| 2016/08/10 | 1,309 | 1,317 | 1,306 | 1,310 | -4 | -0.3% | 18,904 |
| 2016/08/09 | 1,303 | 1,316 | 1,303 | 1,314 | +12 | +0.9% | 33,335 |
| 2016/08/08 | 1,294 | 1,302 | 1,293 | 1,302 | +27 | +2.1% | 2,340 |
| 2016/08/05 | 1,282 | 1,285 | 1,275 | 1,275 | -26 | -2% | 27,248 |
| 2016/08/04 | 1,294 | 1,302 | 1,279 | 1,301 | +13 | +1% | 41,443 |
| 2016/08/03 | 1,296 | 1,299 | 1,286 | 1,288 | -27 | -2.1% | 60,989 |
| 2016/08/02 | 1,323 | 1,327 | 1,315 | 1,315 | -23 | -1.7% | 2,800 |
| 2016/08/01 | 1,318 | 1,340 | 1,317 | 1,338 | +3 | +0.2% | 48,545 |
| 2016/07/29 | 1,321 | 1,340 | 1,305 | 1,335 | +11 | +0.8% | 112,000 |
| 2016/07/28 | 1,332 | 1,332 | 1,320 | 1,324 | -17 | -1.3% | 3,289 |
| 2016/07/27 | 1,336 | 1,348 | 1,331 | 1,341 | +16 | +1.2% | 22,401 |
| 2016/07/26 | 1,335 | 1,335 | 1,320 | 1,325 | -17 | -1.3% | 4,930 |
| 2016/07/25 | 1,348 | 1,355 | 1,342 | 1,342 | ±0 | ±0% | 2,840 |
| 2016/07/22 | 1,338 | 1,347 | 1,338 | 1,342 | -12 | -0.9% | 13,471 |
| 2016/07/21 | 1,365 | 1,365 | 1,349 | 1,354 | +8 | +0.6% | 4,242 |
| 2016/07/20 | 1,344 | 1,349 | 1,337 | 1,346 | -2 | -0.1% | 1,163 |
| 2016/07/19 | 1,344 | 1,349 | 1,334 | 1,348 | +14 | +1% | 77,367 |
| 2016/07/15 | 1,325 | 1,342 | 1,325 | 1,334 | +5 | +0.4% | 766,435 |
| 2016/07/14 | 1,317 | 1,329 | 1,317 | 1,329 | +11 | +0.8% | 17,413 |
| 2016/07/13 | 1,331 | 1,332 | 1,316 | 1,318 | +15 | +1.2% | 12,234 |
| 2016/07/12 | 1,297 | 1,314 | 1,297 | 1,303 | +30 | +2.4% | 17,132 |
| 2016/07/11 | 1,256 | 1,280 | 1,256 | 1,273 | +47 | +3.8% | 15,733 |
| 2016/07/08 | 1,248 | 1,250 | 1,226 | 1,226 | -15 | -1.2% | 25,982 |
| 2016/07/07 | 1,247 | 1,252 | 1,238 | 1,241 | -8 | -0.6% | 4,251 |
| 2016/07/06 | 1,250 | 1,252 | 1,234 | 1,249 | -22 | -1.7% | 36,672 |
| 2016/07/05 | 1,272 | 1,274 | 1,265 | 1,271 | -5 | -0.4% | 14,440 |
| 2016/07/04 | 1,261 | 1,279 | 1,261 | 1,276 | +7 | +0.6% | 16,151 |
| 2016/07/01 | 1,269 | 1,276 | 1,265 | 1,269 | +4 | +0.3% | 9,991 |
| 2016/06/30 | 1,280 | 1,280 | 1,264 | 1,265 | +3 | +0.2% | 1,077 |
| 2016/06/29 | 1,259 | 1,267 | 1,250 | 1,262 | +22 | +1.8% | 100,288 |
| 2016/06/28 | 1,223 | 1,248 | 1,215 | 1,240 | -1 | -0.1% | 115,865 |
| 2016/06/27 | 1,233 | 1,241 | 1,229 | 1,241 | +25 | +2.1% | 62,038 |
| 2016/06/24 | 1,318 | 1,325 | 1,205 | 1,216 | -98 | -7.5% | 202,508 |
| 2016/06/23 | 1,304 | 1,316 | 1,299 | 1,314 | +15 | +1.2% | 146,959 |
| 2016/06/22 | 1,305 | 1,306 | 1,293 | 1,299 | -11 | -0.8% | 92,310 |
| 2016/06/21 | 1,284 | 1,311 | 1,277 | 1,310 | +15 | +1.2% | 40,837 |
| 2016/06/20 | 1,285 | 1,297 | 1,285 | 1,295 | +28 | +2.2% | 18,704 |
| 2016/06/17 | 1,274 | 1,279 | 1,263 | 1,267 | +9 | +0.7% | 41,329 |
| 2016/06/16 | 1,288 | 1,288 | 1,253 | 1,258 | -35 | -2.7% | 57,363 |
| 2016/06/15 | 1,284 | 1,300 | 1,279 | 1,293 | +5 | +0.4% | 87,952 |
| 2016/06/14 | 1,297 | 1,302 | 1,280 | 1,288 | -12 | -0.9% | 202,509 |
| 2016/06/13 | 1,321 | 1,321 | 1,300 | 1,300 | -45 | -3.3% | 33,269 |
| 2016/06/10 | 1,354 | 1,354 | 1,338 | 1,345 | -8 | -0.6% | 18,158 |
| 2016/06/09 | 1,358 | 1,361 | 1,348 | 1,353 | -14 | -1% | 7,081 |
| 2016/06/08 | 1,360 | 1,367 | 1,348 | 1,367 | +11 | +0.8% | 65,548 |
| 2016/06/07 | 1,351 | 1,359 | 1,347 | 1,356 | +7 | +0.5% | 54,828 |
| 2016/06/06 | 1,329 | 1,349 | 1,326 | 1,349 | -4 | -0.3% | 28,677 |
| 2016/06/03 | 1,350 | 1,357 | 1,346 | 1,353 | +6 | +0.4% | 14,945 |
| 2016/06/02 | 1,366 | 1,366 | 1,345 | 1,347 | -32 | -2.3% | 81,688 |
| 2016/06/01 | 1,383 | 1,390 | 1,375 | 1,379 | -15 | -1.1% | 1,767,985 |
1901～
1950
件表示中 / 2099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
