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 |
|---|---|---|---|---|---|---|---|
| 2016/06/22 | 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 |
| 2016/05/31 | 1,375 | 1,396 | 1,375 | 1,394 | +14 | +1% | 42,296 |
| 2016/05/30 | 1,373 | 1,381 | 1,369 | 1,380 | +16 | +1.2% | 69,819 |
| 2016/05/27 | 1,364 | 1,366 | 1,359 | 1,364 | +7 | +0.5% | 13,200 |
| 2016/05/26 | 1,372 | 1,373 | 1,356 | 1,357 | -1 | -0.1% | 100,274 |
| 2016/05/25 | 1,364 | 1,369 | 1,358 | 1,358 | +15 | +1.1% | 202,211 |
| 2016/05/24 | 1,349 | 1,349 | 1,340 | 1,343 | -9 | -0.7% | 42,643 |
| 2016/05/23 | 1,353 | 1,355 | 1,334 | 1,352 | -7 | -0.5% | 148,298 |
| 2016/05/20 | 1,347 | 1,360 | 1,344 | 1,359 | +6 | +0.4% | 7,719 |
| 2016/05/19 | 1,362 | 1,366 | 1,347 | 1,353 | +1 | +0.1% | 66,940 |
| 2016/05/18 | 1,345 | 1,362 | 1,341 | 1,352 | +6 | +0.4% | 101,189 |
| 2016/05/17 | 1,344 | 1,349 | 1,340 | 1,346 | +14 | +1.1% | 14,211 |
| 2016/05/16 | 1,335 | 1,347 | 1,332 | 1,332 | -1 | -0.1% | 47,334 |
| 2016/05/13 | 1,352 | 1,356 | 1,332 | 1,333 | -18 | -1.3% | 45,830 |
| 2016/05/12 | 1,335 | 1,351 | 1,330 | 1,351 | +4 | +0.3% | 44,144 |
| 2016/05/11 | 1,365 | 1,366 | 1,347 | 1,347 | -4 | -0.3% | 39,024 |
| 2016/05/10 | 1,328 | 1,351 | 1,322 | 1,351 | +29 | +2.2% | 11,105 |
| 2016/05/09 | 1,321 | 1,326 | 1,317 | 1,322 | +9 | +0.7% | 19,166 |
| 2016/05/06 | 1,321 | 1,325 | 1,302 | 1,313 | ±0 | ±0% | 10,129 |
| 2016/05/02 | 1,299 | 1,314 | 1,297 | 1,313 | -43 | -3.2% | 27,705 |
| 2016/04/28 | 1,415 | 1,417 | 1,347 | 1,356 | -46 | -3.3% | 23,421 |
| 2016/04/27 | 1,409 | 1,411 | 1,395 | 1,402 | -3 | -0.2% | 42,760 |
| 2016/04/26 | 1,407 | 1,411 | 1,396 | 1,405 | -12 | -0.8% | 56,354 |
| 2016/04/25 | 1,427 | 1,427 | 1,413 | 1,417 | -3 | -0.2% | 1,859 |
| 2016/04/22 | 1,395 | 1,421 | 1,394 | 1,420 | +15 | +1.1% | 79,454 |
| 2016/04/21 | 1,407 | 1,409 | 1,398 | 1,405 | +24 | +1.7% | 159,335 |
| 2016/04/20 | 1,389 | 1,393 | 1,378 | 1,381 | +3 | +0.2% | 14,565 |
| 2016/04/19 | 1,369 | 1,380 | 1,369 | 1,378 | +43 | +3.2% | 19,569 |
| 2016/04/18 | 1,327 | 1,339 | 1,327 | 1,335 | -37 | -2.7% | 30,145 |
| 2016/04/15 | 1,368 | 1,380 | 1,368 | 1,372 | -13 | -0.9% | 3,347 |
| 2016/04/14 | 1,367 | 1,385 | 1,366 | 1,385 | +37 | +2.7% | 14,307 |
| 2016/04/13 | 1,332 | 1,348 | 1,329 | 1,348 | +33 | +2.5% | 32,350 |
| 2016/04/12 | 1,295 | 1,317 | 1,290 | 1,315 | +19 | +1.5% | 11,801 |
| 2016/04/11 | 1,332 | 1,332 | 1,276 | 1,296 | -6 | -0.5% | 2,623 |
| 2016/04/08 | 1,268 | 1,313 | 1,264 | 1,302 | +16 | +1.2% | 7,674 |
1951～
2000
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
