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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/03 | 2,009 | 2,032 | 1,957 | 2,004 | -55 | -2.7% | 72,494 |
| 2025/04/02 | 2,088 | 2,088 | 2,042 | 2,059 | -13 | -0.6% | 28,137 |
| 2025/04/01 | 2,104 | 2,104 | 2,067 | 2,072 | -9 | -0.4% | 21,096 |
| 2025/03/31 | 2,113 | 2,113 | 2,053 | 2,081 | -78 | -3.6% | 27,300 |
| 2025/03/28 | 2,162 | 2,164 | 2,135 | 2,159 | -4 | -0.2% | 8,793 |
| 2025/03/27 | 2,138 | 2,163 | 2,138 | 2,163 | -1 | ±0% | 12,473 |
| 2025/03/26 | 2,155 | 2,167 | 2,145 | 2,164 | +29 | +1.4% | 8,182 |
| 2025/03/25 | 2,151 | 2,159 | 2,135 | 2,135 | -9 | -0.4% | 21,944 |
| 2025/03/24 | 2,175 | 2,175 | 2,142 | 2,144 | -26 | -1.2% | 8,542 |
| 2025/03/21 | 2,159 | 2,170 | 2,136 | 2,170 | +15 | +0.7% | 13,294 |
| 2025/03/19 | 2,144 | 2,160 | 2,136 | 2,155 | +22 | +1% | 20,656 |
| 2025/03/18 | 2,106 | 2,138 | 2,106 | 2,133 | +40 | +1.9% | 13,017 |
| 2025/03/17 | 2,076 | 2,095 | 2,076 | 2,093 | +29 | +1.4% | 4,134 |
| 2025/03/14 | 2,046 | 2,072 | 2,044 | 2,064 | +21 | +1% | 14,756 |
| 2025/03/13 | 2,050 | 2,060 | 2,043 | 2,043 | +3 | +0.1% | 20,232 |
| 2025/03/12 | 2,015 | 2,046 | 2,015 | 2,040 | +15 | +0.7% | 37,828 |
| 2025/03/11 | 2,034 | 2,034 | 1,985 | 2,025 | -31 | -1.5% | 182,931 |
| 2025/03/10 | 2,061 | 2,062 | 2,046 | 2,056 | -3 | -0.1% | 11,727 |
| 2025/03/07 | 2,077 | 2,082 | 2,042 | 2,059 | -30 | -1.4% | 24,835 |
| 2025/03/06 | 2,080 | 2,094 | 2,080 | 2,089 | +15 | +0.7% | 11,645 |
| 2025/03/05 | 2,064 | 2,075 | 2,054 | 2,074 | +6 | +0.3% | 70,022 |
| 2025/03/04 | 2,075 | 2,081 | 2,054 | 2,068 | -4 | -0.2% | 27,784 |
| 2025/03/03 | 2,079 | 2,083 | 2,059 | 2,072 | +21 | +1% | 24,801 |
| 2025/02/28 | 2,074 | 2,074 | 2,036 | 2,051 | -28 | -1.3% | 71,342 |
| 2025/02/27 | 2,050 | 2,079 | 2,050 | 2,079 | +30 | +1.5% | 6,182 |
| 2025/02/26 | 2,059 | 2,059 | 2,029 | 2,049 | -16 | -0.8% | 40,559 |
| 2025/02/25 | 2,030 | 2,067 | 2,030 | 2,065 | +23 | +1.1% | 6,877 |
| 2025/02/21 | 2,035 | 2,045 | 2,030 | 2,042 | -2 | -0.1% | 14,054 |
| 2025/02/20 | 2,056 | 2,059 | 2,030 | 2,044 | -23 | -1.1% | 5,266 |
| 2025/02/19 | 2,081 | 2,086 | 2,065 | 2,067 | -14 | -0.7% | 7,564 |
1～
50
件表示中 / 1855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
