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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 2,083 | 2,089 | 2,079 | 2,089 | +9 | +0.4% | 1,845 |
| 2025/06/16 | 2,087 | 2,092 | 2,075 | 2,080 | +10 | +0.5% | 6,360 |
| 2025/06/13 | 2,093 | 2,093 | 2,057 | 2,070 | -20 | -1% | 12,105 |
| 2025/06/12 | 2,090 | 2,095 | 2,080 | 2,090 | ±0 | ±0% | 7,527 |
| 2025/06/11 | 2,099 | 2,099 | 2,079 | 2,090 | -1 | ±0% | 8,854 |
| 2025/06/10 | 2,107 | 2,110 | 2,091 | 2,091 | -9 | -0.4% | 8,672 |
| 2025/06/09 | 2,110 | 2,112 | 2,100 | 2,100 | +10 | +0.5% | 14,448 |
| 2025/06/06 | 2,089 | 2,101 | 2,089 | 2,090 | -5 | -0.2% | 3,875 |
| 2025/06/05 | 2,100 | 2,100 | 2,081 | 2,095 | -14 | -0.7% | 11,285 |
| 2025/06/04 | 2,107 | 2,118 | 2,107 | 2,109 | +8 | +0.4% | 3,564 |
| 2025/06/03 | 2,114 | 2,114 | 2,098 | 2,101 | -8 | -0.4% | 23,758 |
| 2025/06/02 | 2,124 | 2,124 | 2,099 | 2,109 | -28 | -1.3% | 10,666 |
| 2025/05/30 | 2,109 | 2,140 | 2,108 | 2,137 | ±0 | ±0% | 10,349 |
| 2025/05/29 | 2,113 | 2,137 | 2,113 | 2,137 | +35 | +1.7% | 16,200 |
| 2025/05/28 | 2,103 | 2,116 | 2,100 | 2,102 | +3 | +0.1% | 4,252 |
| 2025/05/27 | 2,074 | 2,099 | 2,072 | 2,099 | +21 | +1% | 1,757 |
| 2025/05/26 | 2,079 | 2,081 | 2,067 | 2,078 | +6 | +0.3% | 13,949 |
| 2025/05/23 | 2,066 | 2,073 | 2,064 | 2,072 | +16 | +0.8% | 3,502 |
| 2025/05/22 | 2,060 | 2,064 | 2,050 | 2,056 | -12 | -0.6% | 17,286 |
| 2025/05/21 | 2,082 | 2,085 | 2,066 | 2,068 | ±0 | ±0% | 4,818 |
| 2025/05/20 | 2,085 | 2,087 | 2,066 | 2,068 | -15 | -0.7% | 8,380 |
| 2025/05/19 | 2,075 | 2,083 | 2,066 | 2,083 | +9 | +0.4% | 1,489 |
| 2025/05/16 | 2,078 | 2,079 | 2,065 | 2,074 | +5 | +0.2% | 7,056 |
| 2025/05/15 | 2,075 | 2,085 | 2,058 | 2,069 | -26 | -1.2% | 8,405 |
| 2025/05/14 | 2,106 | 2,106 | 2,077 | 2,095 | -8 | -0.4% | 13,442 |
| 2025/05/13 | 2,108 | 2,121 | 2,101 | 2,103 | +22 | +1.1% | 14,672 |
| 2025/05/12 | 2,082 | 2,082 | 2,063 | 2,081 | +3 | +0.1% | 21,063 |
| 2025/05/09 | 2,066 | 2,078 | 2,060 | 2,078 | +40 | +2% | 17,160 |
| 2025/05/08 | 2,057 | 2,057 | 2,026 | 2,038 | -47 | -2.3% | 20,960 |
| 2025/05/07 | 2,065 | 2,085 | 2,065 | 2,085 | +26 | +1.3% | 20,235 |
| 2025/05/02 | 2,065 | 2,081 | 2,054 | 2,059 | +8 | +0.4% | 39,952 |
| 2025/05/01 | 2,063 | 2,063 | 2,042 | 2,051 | +2 | +0.1% | 23,153 |
| 2025/04/30 | 2,046 | 2,065 | 2,044 | 2,049 | +14 | +0.7% | 17,762 |
| 2025/04/28 | 2,021 | 2,050 | 2,021 | 2,035 | +11 | +0.5% | 22,665 |
| 2025/04/25 | 2,021 | 2,024 | 2,007 | 2,024 | +24 | +1.2% | 6,309 |
| 2025/04/24 | 1,996 | 2,011 | 1,992 | 2,000 | +21 | +1.1% | 11,363 |
| 2025/04/23 | 1,988 | 1,988 | 1,971 | 1,979 | +46 | +2.4% | 145,831 |
| 2025/04/22 | 1,917 | 1,939 | 1,917 | 1,933 | +1 | +0.1% | 1,006 |
| 2025/04/21 | 1,947 | 1,948 | 1,924 | 1,932 | -18 | -0.9% | 2,749 |
| 2025/04/18 | 1,945 | 1,963 | 1,941 | 1,950 | +5 | +0.3% | 11,751 |
| 2025/04/17 | 1,913 | 1,945 | 1,910 | 1,945 | +14 | +0.7% | 41,473 |
| 2025/04/16 | 1,939 | 1,939 | 1,900 | 1,931 | -9 | -0.5% | 22,880 |
| 2025/04/15 | 1,931 | 1,940 | 1,925 | 1,940 | +29 | +1.5% | 13,768 |
| 2025/04/14 | 1,921 | 1,927 | 1,905 | 1,911 | +18 | +1% | 28,662 |
| 2025/04/11 | 1,919 | 1,919 | 1,844 | 1,893 | -62 | -3.2% | 55,302 |
| 2025/04/10 | 1,996 | 1,996 | 1,936 | 1,955 | +131 | +7.2% | 55,662 |
| 2025/04/09 | 1,846 | 1,851 | 1,795 | 1,824 | -54 | -2.9% | 60,900 |
| 2025/04/08 | 1,936 | 1,943 | 1,866 | 1,878 | +99 | +5.6% | 20,998 |
| 2025/04/07 | 1,810 | 1,850 | 1,691 | 1,779 | -140 | -7.3% | 77,927 |
| 2025/04/04 | 2,000 | 2,000 | 1,872 | 1,919 | -85 | -4.2% | 153,724 |
1～
50
件表示中 / 1885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
