ｉＦｒｅｅＥＴＦ ＴＯＰＩＸ高配当４０指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 2,019 | 2,024 | 2,009 | 2,017 | -2 | -0.1% | 23,679 |
| 2024/05/08 | 2,050 | 2,053 | 2,019 | 2,019 | -34 | -1.7% | 45,385 |
| 2024/05/07 | 2,092 | 2,092 | 2,040 | 2,053 | +1 | ±0% | 9,684 |
| 2024/05/02 | 2,052 | 2,065 | 2,043 | 2,052 | +2 | +0.1% | 42,630 |
| 2024/05/01 | 2,056.5 | 2,062.5 | 2,039 | 2,050 | -13 | -0.6% | 48,490 |
| 2024/04/30 | 2,043 | 2,067 | 2,041 | 2,063 | +44.5 | +2.2% | 21,450 |
| 2024/04/26 | 2,017.5 | 2,026 | 2,004.5 | 2,018.5 | +9.5 | +0.5% | 10,920 |
| 2024/04/25 | 2,017.5 | 2,036.5 | 2,004.5 | 2,009 | -28.5 | -1.4% | 33,740 |
| 2024/04/24 | 2,020 | 2,037.5 | 2,015 | 2,037.5 | +29 | +1.4% | 22,860 |
| 2024/04/23 | 2,019 | 2,024.5 | 2,007.5 | 2,008.5 | +5.5 | +0.3% | 21,150 |
| 2024/04/22 | 1,980 | 2,013 | 1,978 | 2,003 | +34 | +1.7% | 40,510 |
| 2024/04/19 | 1,984.5 | 1,984.5 | 1,948 | 1,969 | -27 | -1.4% | 64,590 |
| 2024/04/18 | 1,967 | 2,004 | 1,967 | 1,996 | +14 | +0.7% | 28,380 |
| 2024/04/17 | 2,014.5 | 2,014.5 | 1,975 | 1,982 | -24 | -1.2% | 27,560 |
| 2024/04/16 | 2,042 | 2,045.5 | 1,999.5 | 2,006 | -46.5 | -2.3% | 64,340 |
| 2024/04/15 | 2,009 | 2,055 | 2,009 | 2,052.5 | +0.5 | ±0% | 30,910 |
| 2024/04/12 | 2,063 | 2,063 | 2,043.5 | 2,052 | +1 | ±0% | 20,770 |
| 2024/04/11 | 2,029 | 2,053.5 | 2,029 | 2,051 | +8.5 | +0.4% | 30,500 |
| 2024/04/10 | 2,045.5 | 2,047 | 2,039 | 2,042.5 | -17 | -0.8% | 22,350 |
| 2024/04/09 | 2,046 | 2,059.5 | 2,039.5 | 2,059.5 | +22 | +1.1% | 13,680 |
| 2024/04/08 | 2,030 | 2,043 | 2,015 | 2,037.5 | +24 | +1.2% | 47,760 |
| 2024/04/05 | 1,990.5 | 2,016.5 | 1,990.5 | 2,013.5 | -17 | -0.8% | 16,540 |
| 2024/04/04 | 2,031.5 | 2,043 | 2,026 | 2,030.5 | +24 | +1.2% | 114,230 |
| 2024/04/03 | 1,993 | 2,010.5 | 1,980 | 2,006.5 | +2 | +0.1% | 66,910 |
| 2024/04/02 | 2,009 | 2,025 | 1,997 | 2,004.5 | +2 | +0.1% | 31,850 |
| 2024/04/01 | 2,053.5 | 2,056 | 1,994 | 2,002.5 | -46.5 | -2.3% | 34,070 |
| 2024/03/29 | 2,050 | 2,055 | 2,041 | 2,049 | +15 | +0.7% | 5,410 |
| 2024/03/28 | 2,053 | 2,057.5 | 2,031 | 2,034 | -13.5 | -0.7% | 21,650 |
| 2024/03/27 | 2,057 | 2,060 | 2,047.5 | 2,047.5 | +8.5 | +0.4% | 13,000 |
| 2024/03/26 | 2,046 | 2,046 | 2,028 | 2,039 | +0.5 | ±0% | 6,680 |
| 2024/03/25 | 2,060 | 2,060 | 2,037 | 2,038.5 | -22.5 | -1.1% | 5,190 |
| 2024/03/22 | 2,046.5 | 2,063 | 2,046 | 2,061 | +24 | +1.2% | 8,290 |
| 2024/03/21 | 2,022 | 2,040 | 2,022 | 2,037 | +40 | +2% | 26,190 |
| 2024/03/19 | 1,975 | 2,002.5 | 1,975 | 1,997 | +18 | +0.9% | 26,020 |
| 2024/03/18 | 1,986.5 | 1,986.5 | 1,963.5 | 1,979 | +32.5 | +1.7% | 32,780 |
| 2024/03/15 | 1,927 | 1,954.5 | 1,927 | 1,946.5 | +15.5 | +0.8% | 6,660 |
| 2024/03/14 | 1,920 | 1,931 | 1,920 | 1,931 | +7.5 | +0.4% | 52,350 |
| 2024/03/13 | 1,965 | 1,965.5 | 1,915 | 1,923.5 | -2 | -0.1% | 28,720 |
| 2024/03/12 | 1,944 | 1,944 | 1,898 | 1,925.5 | -23.5 | -1.2% | 68,900 |
| 2024/03/11 | 1,995 | 1,995 | 1,915 | 1,949 | -47 | -2.4% | 68,100 |
| 2024/03/08 | 1,998 | 2,008.5 | 1,974 | 1,996 | +9.5 | +0.5% | 96,600 |
| 2024/03/07 | 2,002 | 2,010 | 1,980 | 1,986.5 | +3.5 | +0.2% | 54,020 |
| 2024/03/06 | 1,966 | 1,986 | 1,963 | 1,983 | +11 | +0.6% | 92,690 |
| 2024/03/05 | 1,922 | 1,975 | 1,922 | 1,972 | +14.5 | +0.7% | 33,830 |
| 2024/03/04 | 1,965 | 1,974.5 | 1,954.5 | 1,957.5 | -7.5 | -0.4% | 38,400 |
| 2024/03/01 | 1,941 | 1,968 | 1,940 | 1,965 | +22 | +1.1% | 24,810 |
| 2024/02/29 | 1,937 | 1,946.5 | 1,927 | 1,943 | +4 | +0.2% | 37,290 |
| 2024/02/28 | 1,945 | 1,952.5 | 1,931 | 1,939 | -8 | -0.4% | 28,770 |
| 2024/02/27 | 1,960 | 1,961 | 1,941.5 | 1,947 | +0.5 | ±0% | 74,040 |
| 2024/02/26 | 1,948 | 1,955 | 1,931 | 1,946.5 | +14 | +0.7% | 48,030 |
1～
50
件表示中 / 1614件
類似銘柄と比較する
現在ご覧いただいている「ｉＦ高配４０」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
