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 |
|---|---|---|---|---|---|---|---|
| 2015/12/17 | 1,577 | 1,577 | 1,560 | 1,565 | +26 | +1.7% | 2,066 |
| 2015/12/16 | 1,533 | 1,542 | 1,528 | 1,539 | +35 | +2.3% | 68,287 |
| 2015/12/15 | 1,531 | 1,531 | 1,502 | 1,504 | -26 | -1.7% | 109,397 |
| 2015/12/14 | 1,519 | 1,530 | 1,504 | 1,530 | -19 | -1.2% | 169,587 |
| 2015/12/11 | 1,543 | 1,552 | 1,535 | 1,549 | +9 | +0.6% | 6,824 |
| 2015/12/10 | 1,544 | 1,546 | 1,536 | 1,540 | -16 | -1% | 97,999 |
| 2015/12/09 | 1,564 | 1,569 | 1,552 | 1,556 | -13 | -0.8% | 1,905 |
| 2015/12/08 | 1,588 | 1,592 | 1,566 | 1,569 | -17 | -1.1% | 15,240 |
| 2015/12/07 | 1,590 | 1,596 | 1,584 | 1,586 | +14 | +0.9% | 16,729 |
| 2015/12/04 | 1,578 | 1,579 | 1,568 | 1,572 | -32 | -2% | 36,531 |
| 2015/12/03 | 1,602 | 1,607 | 1,592 | 1,604 | +1 | +0.1% | 146,176 |
| 2015/12/02 | 1,601 | 1,607 | 1,598 | 1,603 | +3 | +0.2% | 354,563 |
| 2015/12/01 | 1,584 | 1,601 | 1,581 | 1,600 | +19 | +1.2% | 1,723,098 |
| 2015/11/30 | 1,594 | 1,594 | 1,575 | 1,581 | -13 | -0.8% | 167,656 |
| 2015/11/27 | 1,609 | 1,609 | 1,588 | 1,594 | -4 | -0.3% | 43,017 |
| 2015/11/26 | 1,598 | 1,606 | 1,595 | 1,598 | +3 | +0.2% | 154,085 |
| 2015/11/25 | 1,600 | 1,600 | 1,589 | 1,595 | -11 | -0.7% | 4,132 |
| 2015/11/24 | 1,601 | 1,609 | 1,597 | 1,606 | +6 | +0.4% | 978,610 |
| 2015/11/20 | 1,598 | 1,600 | 1,590 | 1,600 | +1 | +0.1% | 121,761 |
| 2015/11/19 | 1,600 | 1,609 | 1,596 | 1,599 | +12 | +0.8% | 582,484 |
| 2015/11/18 | 1,593 | 1,597 | 1,586 | 1,587 | -3 | -0.2% | 287 |
| 2015/11/17 | 1,590 | 1,596 | 1,588 | 1,590 | +17 | +1.1% | 359 |
| 2015/11/16 | 1,557 | 1,577 | 1,557 | 1,573 | -12 | -0.8% | 3,717 |
| 2015/11/13 | 1,582 | 1,586 | 1,571 | 1,585 | -11 | -0.7% | 3,522 |
| 2015/11/12 | 1,596 | 1,597 | 1,587 | 1,596 | -1 | -0.1% | 1,122 |
| 2015/11/11 | 1,588 | 1,598 | 1,586 | 1,597 | +7 | +0.4% | 308,537 |
| 2015/11/10 | 1,576 | 1,590 | 1,576 | 1,590 | +3 | +0.2% | 614 |
| 2015/11/09 | 1,577 | 1,596 | 1,577 | 1,587 | +24 | +1.5% | 4,803 |
| 2015/11/06 | 1,563 | 1,565 | 1,556 | 1,563 | +4 | +0.3% | 640 |
| 2015/11/05 | 1,546 | 1,561 | 1,546 | 1,559 | +18 | +1.2% | 857 |
| 2015/11/04 | 1,553 | 1,558 | 1,540 | 1,541 | +14 | +0.9% | 3,869 |
| 2015/11/02 | 1,535 | 1,535 | 1,523 | 1,527 | -31 | -2% | 4,735 |
| 2015/10/30 | 1,547 | 1,569 | 1,538 | 1,558 | +9 | +0.6% | 5,601 |
| 2015/10/29 | 1,558 | 1,558 | 1,537 | 1,549 | +3 | +0.2% | 13,355 |
| 2015/10/28 | 1,547 | 1,549 | 1,540 | 1,546 | +1 | +0.1% | 15,189 |
| 2015/10/27 | 1,564 | 1,564 | 1,543 | 1,545 | -15 | -1% | 5,173 |
| 2015/10/26 | 1,589 | 1,589 | 1,560 | 1,560 | +11 | +0.7% | 5,704 |
| 2015/10/23 | 1,558 | 1,558 | 1,545 | 1,549 | +29 | +1.9% | 3,349 |
| 2015/10/22 | 1,536 | 1,536 | 1,516 | 1,520 | -7 | -0.5% | 6,465 |
| 2015/10/21 | 1,501 | 1,531 | 1,499 | 1,527 | +26 | +1.7% | 3,016 |
| 2015/10/20 | 1,506 | 1,507 | 1,496 | 1,501 | - | - | 15,618 |
2051～
2091
件表示中 / 2091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
