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 |
|---|---|---|---|---|---|---|---|
| 2016/04/07 | 1,285 | 1,295 | 1,275 | 1,286 | +3 | +0.2% | 1,867 |
| 2016/04/06 | 1,283 | 1,289 | 1,270 | 1,283 | ±0 | ±0% | 1,628 |
| 2016/04/05 | 1,313 | 1,313 | 1,280 | 1,283 | -34 | -2.6% | 89,876 |
| 2016/04/04 | 1,315 | 1,325 | 1,307 | 1,317 | +2 | +0.2% | 87,126 |
| 2016/04/01 | 1,361 | 1,361 | 1,313 | 1,315 | -47 | -3.5% | 37,124 |
| 2016/03/31 | 1,378 | 1,382 | 1,360 | 1,362 | -11 | -0.8% | 18,130 |
| 2016/03/30 | 1,392 | 1,392 | 1,371 | 1,373 | -20 | -1.4% | 7,096 |
| 2016/03/29 | 1,379 | 1,393 | 1,379 | 1,393 | +9 | +0.7% | 3,378 |
| 2016/03/28 | 1,375 | 1,384 | 1,368 | 1,384 | +16 | +1.2% | 2,038 |
| 2016/03/25 | 1,365 | 1,371 | 1,355 | 1,368 | +12 | +0.9% | 51,007 |
| 2016/03/24 | 1,364 | 1,367 | 1,350 | 1,356 | -12 | -0.9% | 19,818 |
| 2016/03/23 | 1,370 | 1,376 | 1,364 | 1,368 | -3 | -0.2% | 7,396 |
| 2016/03/22 | 1,374 | 1,376 | 1,360 | 1,371 | +23 | +1.7% | 6,059 |
| 2016/03/18 | 1,361 | 1,361 | 1,338 | 1,348 | -14 | -1% | 2,371 |
| 2016/03/17 | 1,376 | 1,384 | 1,351 | 1,362 | -2 | -0.1% | 3,692 |
| 2016/03/16 | 1,364 | 1,372 | 1,361 | 1,364 | -7 | -0.5% | 56,954 |
| 2016/03/15 | 1,386 | 1,386 | 1,370 | 1,371 | -12 | -0.9% | 408,318 |
| 2016/03/14 | 1,387 | 1,387 | 1,376 | 1,383 | +21 | +1.5% | 443,468 |
| 2016/03/11 | 1,348 | 1,366 | 1,335 | 1,362 | +6 | +0.4% | 121,218 |
| 2016/03/10 | 1,352 | 1,356 | 1,338 | 1,356 | +19 | +1.4% | 57,418 |
| 2016/03/09 | 1,333 | 1,337 | 1,325 | 1,337 | -14 | -1% | 201,204 |
| 2016/03/08 | 1,363 | 1,363 | 1,331 | 1,351 | -14 | -1% | 255,456 |
| 2016/03/07 | 1,381 | 1,381 | 1,362 | 1,365 | -13 | -0.9% | 155,353 |
| 2016/03/04 | 1,372 | 1,378 | 1,363 | 1,378 | +7 | +0.5% | 92,442 |
| 2016/03/03 | 1,353 | 1,371 | 1,351 | 1,371 | +18 | +1.3% | 92,073 |
| 2016/03/02 | 1,343 | 1,356 | 1,330 | 1,353 | +50 | +3.8% | 115,279 |
| 2016/03/01 | 1,301 | 1,306 | 1,288 | 1,303 | +1 | +0.1% | 355,917 |
| 2016/02/29 | 1,332 | 1,335 | 1,300 | 1,302 | -13 | -1% | 170,205 |
| 2016/02/26 | 1,318 | 1,329 | 1,315 | 1,315 | +3 | +0.2% | 35,874 |
| 2016/02/25 | 1,288 | 1,315 | 1,288 | 1,312 | +29 | +2.3% | 128,316 |
| 2016/02/24 | 1,278 | 1,293 | 1,269 | 1,283 | -11 | -0.9% | 115,207 |
| 2016/02/23 | 1,310 | 1,317 | 1,292 | 1,294 | -8 | -0.6% | 95,841 |
| 2016/02/22 | 1,287 | 1,305 | 1,281 | 1,302 | +6 | +0.5% | 254,739 |
| 2016/02/19 | 1,304 | 1,304 | 1,283 | 1,296 | -18 | -1.4% | 184,183 |
| 2016/02/18 | 1,322 | 1,322 | 1,309 | 1,314 | +29 | +2.3% | 384,775 |
| 2016/02/17 | 1,296 | 1,311 | 1,269 | 1,285 | -15 | -1.2% | 217,097 |
| 2016/02/16 | 1,287 | 1,322 | 1,281 | 1,300 | +3 | +0.2% | 125,426 |
| 2016/02/15 | 1,258 | 1,302 | 1,252 | 1,297 | +96 | +8% | 37,825 |
| 2016/02/12 | 1,227 | 1,228 | 1,194 | 1,201 | -66 | -5.2% | 61,340 |
| 2016/02/10 | 1,314 | 1,314 | 1,249 | 1,267 | -42 | -3.2% | 111,826 |
| 2016/02/09 | 1,328 | 1,330 | 1,303 | 1,309 | -74 | -5.4% | 121,099 |
| 2016/02/08 | 1,350 | 1,385 | 1,349 | 1,383 | +11 | +0.8% | 7,396 |
| 2016/02/05 | 1,372 | 1,374 | 1,355 | 1,372 | -19 | -1.4% | 21,652 |
| 2016/02/04 | 1,399 | 1,404 | 1,385 | 1,391 | -19 | -1.3% | 173,641 |
| 2016/02/03 | 1,429 | 1,429 | 1,399 | 1,410 | -46 | -3.2% | 153,871 |
| 2016/02/02 | 1,452 | 1,461 | 1,448 | 1,456 | -10 | -0.7% | 91,105 |
| 2016/02/01 | 1,462 | 1,467 | 1,452 | 1,466 | +23 | +1.6% | 38,814 |
| 2016/01/29 | 1,403 | 1,443 | 1,375 | 1,443 | +48 | +3.4% | 92,374 |
| 2016/01/28 | 1,396 | 1,407 | 1,388 | 1,395 | -7 | -0.5% | 36,538 |
| 2016/01/27 | 1,394 | 1,404 | 1,391 | 1,402 | +40 | +2.9% | 171,695 |
2001～
2050
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
