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 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 1,962 | 1,969 | 1,957 | 1,968 | +9 | +0.5% | 153,314 |
| 2023/01/11 | 1,947 | 1,960 | 1,947 | 1,959 | +19 | +1% | 58,132 |
| 2023/01/10 | 1,948 | 1,953 | 1,937 | 1,940 | +7 | +0.4% | 53,646 |
| 2023/01/06 | 1,920 | 1,938 | 1,919 | 1,933 | +6 | +0.3% | 54,349 |
| 2023/01/05 | 1,927 | 1,932 | 1,921 | 1,927 | +2 | +0.1% | 120,159 |
| 2023/01/04 | 1,937 | 1,937 | 1,919 | 1,925 | -25 | -1.3% | 297,431 |
| 2022/12/30 | 1,960 | 1,966 | 1,949 | 1,950 | -4 | -0.2% | 174,673 |
| 2022/12/29 | 1,950 | 1,954 | 1,937 | 1,954 | -11 | -0.6% | 306,339 |
| 2022/12/28 | 1,962 | 1,966 | 1,954 | 1,965 | -3 | -0.2% | 47,069 |
| 2022/12/27 | 1,972 | 1,975 | 1,965 | 1,968 | +10 | +0.5% | 64,307 |
| 2022/12/26 | 1,956 | 1,965 | 1,952 | 1,958 | +4 | +0.2% | 95,229 |
| 2022/12/23 | 1,950 | 1,956 | 1,942 | 1,954 | -11 | -0.6% | 62,330 |
| 2022/12/22 | 1,960 | 1,965 | 1,951 | 1,965 | +19 | +1% | 134,641 |
| 2022/12/21 | 1,958 | 1,966 | 1,945 | 1,946 | -13 | -0.7% | 205,810 |
| 2022/12/20 | 1,994 | 2,001 | 1,949 | 1,959 | -33 | -1.7% | 344,946 |
| 2022/12/19 | 1,992 | 2,002 | 1,991 | 1,992 | -15 | -0.7% | 92,941 |
| 2022/12/16 | 2,010 | 2,016 | 2,004 | 2,007 | -24 | -1.2% | 455,035 |
| 2022/12/15 | 2,025 | 2,037 | 2,024 | 2,031 | -4 | -0.2% | 188,155 |
| 2022/12/14 | 2,028 | 2,036 | 2,024 | 2,035 | +10 | +0.5% | 108,803 |
| 2022/12/13 | 2,031 | 2,035 | 2,021 | 2,025 | +12 | +0.6% | 37,718 |
| 2022/12/12 | 2,007 | 2,018 | 2,007 | 2,013 | -6 | -0.3% | 334,282 |
| 2022/12/09 | 2,001 | 2,023 | 2,001 | 2,019 | +21 | +1.1% | 162,943 |
| 2022/12/08 | 2,000 | 2,001 | 1,984 | 1,998 | -8 | -0.4% | 172,952 |
| 2022/12/07 | 1,995 | 2,011 | 1,993 | 2,006 | -1 | ±0% | 242,452 |
| 2022/12/06 | 1,997 | 2,010 | 1,996 | 2,007 | +5 | +0.2% | 145,316 |
| 2022/12/05 | 2,008 | 2,009 | 1,997 | 2,002 | -6 | -0.3% | 229,524 |
| 2022/12/02 | 2,027 | 2,027 | 2,001 | 2,008 | -38 | -1.9% | 212,020 |
| 2022/12/01 | 2,060 | 2,061 | 2,044 | 2,046 | +5 | +0.2% | 1,285,483 |
| 2022/11/30 | 2,040 | 2,045 | 2,033 | 2,041 | -10 | -0.5% | 221,790 |
| 2022/11/29 | 2,052 | 2,054 | 2,043 | 2,051 | -11 | -0.5% | 103,832 |
| 2022/11/28 | 2,076 | 2,078 | 2,056 | 2,062 | -16 | -0.8% | 203,196 |
| 2022/11/25 | 2,078 | 2,080 | 2,072 | 2,078 | +4 | +0.2% | 176,140 |
| 2022/11/24 | 2,074 | 2,083 | 2,073 | 2,074 | +23 | +1.1% | 138,251 |
| 2022/11/22 | 2,039 | 2,057 | 2,039 | 2,051 | +21 | +1% | 154,205 |
| 2022/11/21 | 2,029 | 2,033 | 2,022 | 2,030 | +5 | +0.2% | 11,496 |
| 2022/11/18 | 2,030 | 2,033 | 2,023 | 2,025 | +4 | +0.2% | 161,088 |
| 2022/11/17 | 2,019 | 2,030 | 2,019 | 2,021 | ±0 | ±0% | 641,582 |
| 2022/11/16 | 2,022 | 2,024 | 2,005 | 2,021 | ±0 | ±0% | 31,875 |
| 2022/11/15 | 2,013 | 2,024 | 2,012 | 2,021 | +9 | +0.4% | 118,841 |
| 2022/11/14 | 2,027 | 2,029 | 2,012 | 2,012 | -24 | -1.2% | 283,805 |
| 2022/11/11 | 2,038 | 2,038 | 2,026 | 2,036 | +44 | +2.2% | 209,031 |
| 2022/11/10 | 1,989 | 1,995 | 1,985 | 1,992 | -12 | -0.6% | 38,960 |
| 2022/11/09 | 2,016 | 2,016 | 2,002 | 2,004 | -11 | -0.5% | 39,567 |
| 2022/11/08 | 2,003 | 2,018 | 2,000 | 2,015 | +25 | +1.3% | 56,574 |
| 2022/11/07 | 1,984 | 1,994 | 1,982 | 1,990 | +20 | +1% | 45,648 |
| 2022/11/04 | 1,976 | 1,981 | 1,962 | 1,970 | -25 | -1.3% | 51,663 |
| 2022/11/02 | 1,994 | 2,000 | 1,992 | 1,995 | ±0 | ±0% | 861,772 |
| 2022/11/01 | 1,989 | 1,995 | 1,985 | 1,995 | +10 | +0.5% | 210,368 |
| 2022/10/31 | 1,977 | 1,985 | 1,973 | 1,985 | +33 | +1.7% | 1,401,346 |
| 2022/10/28 | 1,943 | 1,963 | 1,943 | 1,952 | -7 | -0.4% | 34,732 |
351～
400
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
