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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,444 | 2,446 | 2,425 | 2,430 | -13 | -0.5% | 196,529 |
2023/09/25 | 2,439 | 2,444 | 2,428 | 2,443 | +11 | +0.5% | 47,557 |
2023/09/22 | 2,416 | 2,443 | 2,410 | 2,432 | -9 | -0.4% | 404,245 |
2023/09/21 | 2,454 | 2,464 | 2,437 | 2,441 | -22 | -0.9% | 125,328 |
2023/09/20 | 2,490 | 2,492 | 2,461 | 2,463 | -25 | -1% | 201,320 |
2023/09/19 | 2,473 | 2,488 | 2,470 | 2,488 | +2 | +0.1% | 205,896 |
2023/09/15 | 2,479 | 2,495 | 2,477 | 2,486 | +23 | +0.9% | 366,924 |
2023/09/14 | 2,446 | 2,468 | 2,440 | 2,463 | +29 | +1.2% | 142,074 |
2023/09/13 | 2,434 | 2,443 | 2,428 | 2,434 | -3 | -0.1% | 270,995 |
2023/09/12 | 2,427 | 2,437 | 2,416 | 2,437 | +22 | +0.9% | 116,947 |
2023/09/11 | 2,424 | 2,430 | 2,408 | 2,415 | ±0 | ±0% | 156,346 |
2023/09/08 | 2,430 | 2,437 | 2,410 | 2,415 | -23 | -0.9% | 300,001 |
2023/09/07 | 2,440 | 2,454 | 2,437 | 2,438 | -13 | -0.5% | 80,151 |
2023/09/06 | 2,440 | 2,452 | 2,440 | 2,451 | +18 | +0.7% | 100,223 |
2023/09/05 | 2,430 | 2,436 | 2,417 | 2,433 | +4 | +0.2% | 98,078 |
2023/09/04 | 2,412 | 2,429 | 2,408 | 2,429 | +26 | +1.1% | 74,313 |
2023/09/01 | 2,383 | 2,410 | 2,383 | 2,403 | +19 | +0.8% | 490,676 |
2023/08/31 | 2,368 | 2,392 | 2,368 | 2,384 | +16 | +0.7% | 75,527 |
2023/08/30 | 2,368 | 2,377 | 2,364 | 2,368 | +12 | +0.5% | 154,974 |
2023/08/29 | 2,359 | 2,366 | 2,353 | 2,356 | +1 | ±0% | 66,931 |
2023/08/28 | 2,339 | 2,355 | 2,337 | 2,355 | +34 | +1.5% | 41,994 |
2023/08/25 | 2,316 | 2,327 | 2,314 | 2,321 | -20 | -0.9% | 15,996 |
2023/08/24 | 2,334 | 2,344 | 2,330 | 2,341 | +12 | +0.5% | 81,496 |
2023/08/23 | 2,307 | 2,330 | 2,307 | 2,329 | +11 | +0.5% | 45,691 |
2023/08/22 | 2,308 | 2,319 | 2,304 | 2,318 | +25 | +1.1% | 45,362 |
2023/08/21 | 2,296 | 2,307 | 2,286 | 2,293 | +3 | +0.1% | 61,776 |
2023/08/18 | 2,285 | 2,300 | 2,280 | 2,290 | -12 | -0.5% | 123,689 |
2023/08/17 | 2,309 | 2,309 | 2,278 | 2,302 | -13 | -0.6% | 129,021 |
2023/08/16 | 2,324 | 2,328 | 2,313 | 2,315 | -28 | -1.2% | 757,696 |
2023/08/15 | 2,351 | 2,353 | 2,341 | 2,343 | +9 | +0.4% | 114,522 |
2023/08/14 | 2,362 | 2,368 | 2,330 | 2,334 | -25 | -1.1% | 462,724 |
2023/08/10 | 2,325 | 2,360 | 2,325 | 2,359 | +23 | +1% | 352,168 |
2023/08/09 | 2,341 | 2,343 | 2,331 | 2,336 | -8 | -0.3% | 314,973 |
2023/08/08 | 2,348 | 2,355 | 2,340 | 2,344 | -17 | -0.7% | 148,995 |
2023/08/07 | 2,340 | 2,364 | 2,338 | 2,361 | +8 | +0.3% | 558,384 |
2023/08/04 | 2,335 | 2,356 | 2,334 | 2,353 | +10 | +0.4% | 522,270 |
2023/08/03 | 2,361 | 2,362 | 2,341 | 2,343 | -38 | -1.6% | 451,496 |
2023/08/02 | 2,394 | 2,408 | 2,375 | 2,381 | -36 | -1.5% | 704,684 |
2023/08/01 | 2,408 | 2,418 | 2,401 | 2,417 | +16 | +0.7% | 480,696 |
2023/07/31 | 2,400 | 2,411 | 2,391 | 2,401 | +26 | +1.1% | 455,248 |
2023/07/28 | 2,351 | 2,375 | 2,332 | 2,375 | +1 | ±0% | 1,204,567 |
2023/07/27 | 2,354 | 2,375 | 2,351 | 2,374 | +13 | +0.6% | 391,479 |
2023/07/26 | 2,363 | 2,365 | 2,348 | 2,361 | -3 | -0.1% | 322,470 |
2023/07/25 | 2,363 | 2,364 | 2,353 | 2,364 | +4 | +0.2% | 277,557 |
2023/07/24 | 2,356 | 2,364 | 2,350 | 2,360 | +21 | +0.9% | 228,968 |
2023/07/21 | 2,334 | 2,348 | 2,325 | 2,339 | +1 | ±0% | 181,322 |
2023/07/20 | 2,355 | 2,361 | 2,336 | 2,338 | -19 | -0.8% | 264,472 |
2023/07/19 | 2,350 | 2,357 | 2,343 | 2,357 | +27 | +1.2% | 384,659 |
2023/07/18 | 2,315 | 2,339 | 2,314 | 2,330 | +13 | +0.6% | 668,617 |
2023/07/14 | 2,334 | 2,334 | 2,302 | 2,317 | -3 | -0.1% | 690,142 |
151~
200
件表示中 / 2090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