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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,921 | 2,932 | 2,891 | 2,895 | -38 | -1.3% | 644,976 |
| 2024/07/23 | 2,956 | 2,956 | 2,928 | 2,933 | +3 | +0.1% | 576,456 |
| 2024/07/22 | 2,965 | 2,965 | 2,927 | 2,930 | -27 | -0.9% | 127,896 |
| 2024/07/19 | 2,969 | 2,975 | 2,946 | 2,957 | -42 | -1.4% | 559,618 |
| 2024/07/18 | 2,979 | 2,999 | 2,966 | 2,999 | -21 | -0.7% | 1,078,706 |
| 2024/07/17 | 3,030 | 3,035 | 3,015 | 3,020 | +10 | +0.3% | 1,701,750 |
| 2024/07/16 | 3,015 | 3,030 | 3,005 | 3,010 | +5 | +0.2% | 680,925 |
| 2024/07/12 | 3,000 | 3,020 | 2,989 | 3,005 | -40 | -1.3% | 1,945,688 |
| 2024/07/11 | 3,050 | 3,055 | 3,025 | 3,045 | +25 | +0.8% | 1,793,063 |
| 2024/07/10 | 2,997 | 3,020 | 2,989 | 3,020 | +20 | +0.7% | 338,262 |
| 2024/07/09 | 2,977 | 3,015 | 2,972 | 3,000 | +29 | +1% | 280,598 |
| 2024/07/08 | 2,982 | 2,991 | 2,969 | 2,971 | -19 | -0.6% | 211,000 |
| 2024/07/05 | 3,005 | 3,015 | 2,982 | 2,990 | -10 | -0.3% | 336,312 |
| 2024/07/04 | 2,983 | 3,010 | 2,983 | 3,000 | +23 | +0.8% | 151,048 |
| 2024/07/03 | 2,958 | 2,979 | 2,952 | 2,977 | +19 | +0.6% | 136,867 |
| 2024/07/02 | 2,930 | 2,964 | 2,923 | 2,958 | +35 | +1.2% | 213,560 |
| 2024/07/01 | 2,932 | 2,941 | 2,917 | 2,923 | +12 | +0.4% | 285,421 |
| 2024/06/28 | 2,909 | 2,923 | 2,903 | 2,911 | +21 | +0.7% | 308,109 |
| 2024/06/27 | 2,894 | 2,897 | 2,881 | 2,890 | -4 | -0.1% | 731,764 |
| 2024/06/26 | 2,894 | 2,906 | 2,878 | 2,894 | +10 | +0.3% | 242,713 |
| 2024/06/25 | 2,847 | 2,887 | 2,847 | 2,884 | +48 | +1.7% | 156,665 |
| 2024/06/24 | 2,820 | 2,845 | 2,818 | 2,836 | +19 | +0.7% | 168,207 |
| 2024/06/21 | 2,830 | 2,846 | 2,817 | 2,817 | -6 | -0.2% | 173,285 |
| 2024/06/20 | 2,814 | 2,823 | 2,798 | 2,823 | -2 | -0.1% | 104,269 |
| 2024/06/19 | 2,816 | 2,831 | 2,815 | 2,825 | +18 | +0.6% | 78,269 |
| 2024/06/18 | 2,815 | 2,817 | 2,801 | 2,807 | +12 | +0.4% | 795,382 |
| 2024/06/17 | 2,823 | 2,823 | 2,786 | 2,795 | -47 | -1.7% | 256,837 |
| 2024/06/14 | 2,820 | 2,851 | 2,807 | 2,842 | +16 | +0.6% | 186,847 |
| 2024/06/13 | 2,867 | 2,868 | 2,826 | 2,826 | -24 | -0.8% | 227,553 |
| 2024/06/12 | 2,852 | 2,859 | 2,848 | 2,850 | -25 | -0.9% | 97,835 |
| 2024/06/11 | 2,890 | 2,901 | 2,871 | 2,875 | -4 | -0.1% | 148,792 |
| 2024/06/10 | 2,854 | 2,883 | 2,854 | 2,879 | +29 | +1% | 272,441 |
| 2024/06/07 | 2,850 | 2,857 | 2,844 | 2,850 | -4 | -0.1% | 92,471 |
| 2024/06/06 | 2,867 | 2,873 | 2,851 | 2,854 | +12 | +0.4% | 442,320 |
| 2024/06/05 | 2,866 | 2,866 | 2,838 | 2,842 | -43 | -1.5% | 462,346 |
| 2024/06/04 | 2,880 | 2,897 | 2,874 | 2,885 | -11 | -0.4% | 150,431 |
| 2024/06/03 | 2,889 | 2,907 | 2,888 | 2,896 | +27 | +0.9% | 228,674 |
| 2024/05/31 | 2,832 | 2,872 | 2,832 | 2,869 | +50 | +1.8% | 136,263 |
| 2024/05/30 | 2,807 | 2,827 | 2,789 | 2,819 | -19 | -0.7% | 525,385 |
| 2024/05/29 | 2,866 | 2,881 | 2,834 | 2,838 | -28 | -1% | 451,440 |
| 2024/05/28 | 2,863 | 2,869 | 2,857 | 2,866 | +3 | +0.1% | 504,305 |
| 2024/05/27 | 2,847 | 2,863 | 2,843 | 2,863 | +25 | +0.9% | 233,526 |
| 2024/05/24 | 2,814 | 2,845 | 2,807 | 2,838 | -14 | -0.5% | 121,547 |
| 2024/05/23 | 2,842 | 2,854 | 2,817 | 2,852 | +19 | +0.7% | 247,073 |
| 2024/05/22 | 2,853 | 2,854 | 2,832 | 2,833 | -23 | -0.8% | 166,064 |
| 2024/05/21 | 2,877 | 2,883 | 2,855 | 2,856 | -10 | -0.3% | 250,458 |
| 2024/05/20 | 2,837 | 2,882 | 2,837 | 2,866 | +25 | +0.9% | 138,840 |
| 2024/05/17 | 2,822 | 2,844 | 2,816 | 2,841 | +8 | +0.3% | 159,113 |
| 2024/05/16 | 2,842 | 2,845 | 2,813 | 2,833 | +6 | +0.2% | 213,053 |
| 2024/05/15 | 2,842 | 2,854 | 2,825 | 2,827 | +3 | +0.1% | 151,493 |
251～
300
件表示中 / 2392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
