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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,410 | 2,418 | 2,401 | 2,416 | +17 | +0.7% | 5,109 |
| 2025/09/12 | 2,422 | 2,422 | 2,399 | 2,399 | +1 | ±0% | 5,147 |
| 2025/09/11 | 2,402 | 2,402 | 2,382 | 2,398 | -10 | -0.4% | 30,470 |
| 2025/09/10 | 2,396 | 2,410 | 2,389 | 2,408 | +9 | +0.4% | 5,376 |
| 2025/09/09 | 2,425 | 2,427 | 2,396 | 2,399 | -21 | -0.9% | 35,250 |
| 2025/09/08 | 2,402 | 2,424 | 2,398 | 2,420 | +25 | +1% | 12,706 |
| 2025/09/05 | 2,400 | 2,408 | 2,389 | 2,395 | +17 | +0.7% | 38,553 |
| 2025/09/04 | 2,355 | 2,379 | 2,350 | 2,378 | +29 | +1.2% | 5,261 |
| 2025/09/03 | 2,373 | 2,385 | 2,344 | 2,349 | -34 | -1.4% | 8,437 |
| 2025/09/02 | 2,357 | 2,389 | 2,354 | 2,383 | +40 | +1.7% | 16,612 |
| 2025/09/01 | 2,351 | 2,365 | 2,339 | 2,343 | -10 | -0.4% | 26,101 |
| 2025/08/29 | 2,361 | 2,361 | 2,347 | 2,353 | -11 | -0.5% | 6,147 |
| 2025/08/28 | 2,338 | 2,364 | 2,335 | 2,364 | +26 | +1.1% | 16,329 |
| 2025/08/27 | 2,352 | 2,352 | 2,336 | 2,338 | -12 | -0.5% | 1,908 |
| 2025/08/26 | 2,373 | 2,373 | 2,345 | 2,350 | -24 | -1% | 10,652 |
| 2025/08/25 | 2,390 | 2,396 | 2,371 | 2,374 | -3 | -0.1% | 22,864 |
| 2025/08/22 | 2,366 | 2,379 | 2,357 | 2,377 | +19 | +0.8% | 5,144 |
| 2025/08/21 | 2,368 | 2,368 | 2,349 | 2,358 | -17 | -0.7% | 5,221 |
| 2025/08/20 | 2,369 | 2,378 | 2,362 | 2,375 | +7 | +0.3% | 10,512 |
| 2025/08/19 | 2,375 | 2,375 | 2,360 | 2,368 | -7 | -0.3% | 4,211 |
| 2025/08/18 | 2,365 | 2,378 | 2,365 | 2,375 | +13 | +0.6% | 11,317 |
| 2025/08/15 | 2,335 | 2,367 | 2,327 | 2,362 | +51 | +2.2% | 7,536 |
| 2025/08/14 | 2,321 | 2,325 | 2,310 | 2,311 | -25 | -1.1% | 5,255 |
| 2025/08/13 | 2,330 | 2,345 | 2,327 | 2,336 | +16 | +0.7% | 14,002 |
| 2025/08/12 | 2,300 | 2,340 | 2,300 | 2,320 | +30 | +1.3% | 18,832 |
| 2025/08/08 | 2,256 | 2,296 | 2,256 | 2,290 | +34 | +1.5% | 31,492 |
| 2025/08/07 | 2,230 | 2,259 | 2,230 | 2,256 | +14 | +0.6% | 43,376 |
| 2025/08/06 | 2,214 | 2,243 | 2,214 | 2,242 | +28 | +1.3% | 53,445 |
| 2025/08/05 | 2,200 | 2,215 | 2,192 | 2,214 | +15 | +0.7% | 65,337 |
| 2025/08/04 | 2,180 | 2,199 | 2,170 | 2,199 | -30 | -1.3% | 128,925 |
| 2025/08/01 | 2,220 | 2,239 | 2,217 | 2,229 | +18 | +0.8% | 20,756 |
| 2025/07/31 | 2,205 | 2,218 | 2,192 | 2,211 | +19 | +0.9% | 11,878 |
| 2025/07/30 | 2,192 | 2,200 | 2,186 | 2,192 | ±0 | ±0% | 7,054 |
| 2025/07/29 | 2,207 | 2,207 | 2,185 | 2,192 | -19 | -0.9% | 36,249 |
| 2025/07/28 | 2,226 | 2,227 | 2,211 | 2,211 | -15 | -0.7% | 15,171 |
| 2025/07/25 | 2,248 | 2,248 | 2,226 | 2,226 | -26 | -1.2% | 13,783 |
| 2025/07/24 | 2,238 | 2,260 | 2,238 | 2,252 | +33 | +1.5% | 17,299 |
| 2025/07/23 | 2,169 | 2,226 | 2,167 | 2,219 | +86 | +4% | 92,632 |
| 2025/07/22 | 2,126 | 2,143 | 2,117 | 2,133 | +7 | +0.3% | 22,408 |
| 2025/07/18 | 2,137 | 2,137 | 2,120 | 2,126 | +6 | +0.3% | 33,669 |
| 2025/07/17 | 2,115 | 2,129 | 2,111 | 2,120 | -1 | ±0% | 14,343 |
| 2025/07/16 | 2,130 | 2,130 | 2,110 | 2,121 | -13 | -0.6% | 12,459 |
| 2025/07/15 | 2,138 | 2,141 | 2,123 | 2,134 | +8 | +0.4% | 11,670 |
| 2025/07/14 | 2,127 | 2,136 | 2,118 | 2,126 | -4 | -0.2% | 20,028 |
| 2025/07/11 | 2,120 | 2,140 | 2,114 | 2,130 | +15 | +0.7% | 9,675 |
| 2025/07/10 | 2,120 | 2,120 | 2,098 | 2,115 | -5 | -0.2% | 2,636 |
| 2025/07/09 | 2,121 | 2,123 | 2,112 | 2,120 | +16 | +0.8% | 6,593 |
| 2025/07/08 | 2,101 | 2,111 | 2,099 | 2,104 | -5 | -0.2% | 7,164 |
| 2025/07/07 | 2,129 | 2,130 | 2,104 | 2,109 | -17 | -0.8% | 7,348 |
| 2025/07/04 | 2,138 | 2,141 | 2,122 | 2,126 | -5 | -0.2% | 16,574 |
1～
50
件表示中 / 1947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
