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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,565.5 | 1,572 | 1,555 | 1,559 | -3 | -0.2% | 3,220 |
| 2023/06/28 | 1,542 | 1,562 | 1,540 | 1,562 | +27.5 | +1.8% | 37,300 |
| 2023/06/27 | 1,535 | 1,535.5 | 1,519 | 1,534.5 | +2.5 | +0.2% | 61,410 |
| 2023/06/26 | 1,527.5 | 1,538.5 | 1,518.5 | 1,532 | -7.5 | -0.5% | 7,790 |
| 2023/06/23 | 1,570.5 | 1,571 | 1,528.5 | 1,539.5 | -20.5 | -1.3% | 17,170 |
| 2023/06/22 | 1,548 | 1,570.5 | 1,548 | 1,560 | +17 | +1.1% | 7,100 |
| 2023/06/21 | 1,527.5 | 1,544.5 | 1,525 | 1,543 | +7.5 | +0.5% | 43,640 |
| 2023/06/20 | 1,534 | 1,540 | 1,523.5 | 1,535.5 | +0.5 | ±0% | 6,380 |
| 2023/06/19 | 1,549 | 1,549 | 1,529 | 1,535 | -5.5 | -0.4% | 12,240 |
| 2023/06/16 | 1,547 | 1,547 | 1,525.5 | 1,540.5 | +4 | +0.3% | 6,330 |
| 2023/06/15 | 1,530.5 | 1,541 | 1,521.5 | 1,536.5 | +7.5 | +0.5% | 85,600 |
| 2023/06/14 | 1,519.5 | 1,535.5 | 1,515.5 | 1,529 | +29.5 | +2% | 29,280 |
| 2023/06/13 | 1,492 | 1,503 | 1,490 | 1,499.5 | +13 | +0.9% | 5,080 |
| 2023/06/12 | 1,492 | 1,492 | 1,479 | 1,486.5 | +3 | +0.2% | 11,010 |
| 2023/06/09 | 1,470 | 1,483.5 | 1,467.5 | 1,483.5 | +24 | +1.6% | 9,080 |
| 2023/06/08 | 1,461 | 1,472.5 | 1,450 | 1,459.5 | +1.5 | +0.1% | 124,350 |
| 2023/06/07 | 1,482.5 | 1,484 | 1,457 | 1,458 | -16 | -1.1% | 10,810 |
| 2023/06/06 | 1,452 | 1,476 | 1,447.5 | 1,474 | +15.5 | +1.1% | 13,900 |
| 2023/06/05 | 1,460.5 | 1,460.5 | 1,454 | 1,458.5 | +20.5 | +1.4% | 67,330 |
| 2023/06/02 | 1,425 | 1,438 | 1,424 | 1,438 | +21 | +1.5% | 289,300 |
| 2023/06/01 | 1,407.5 | 1,417.5 | 1,407.5 | 1,417 | +10 | +0.7% | 11,910 |
| 2023/05/31 | 1,416 | 1,420.5 | 1,405 | 1,407 | -23.5 | -1.6% | 7,040 |
| 2023/05/30 | 1,429.5 | 1,430.5 | 1,422 | 1,430.5 | +1 | +0.1% | 1,950 |
| 2023/05/29 | 1,429.5 | 1,434.5 | 1,428 | 1,429.5 | +16.5 | +1.2% | 2,590 |
| 2023/05/26 | 1,413 | 1,419.5 | 1,413 | 1,413 | -4.5 | -0.3% | 37,630 |
| 2023/05/25 | 1,418 | 1,420.5 | 1,414 | 1,417.5 | -7 | -0.5% | 2,920 |
| 2023/05/24 | 1,421 | 1,427 | 1,419.5 | 1,424.5 | -1 | -0.1% | 14,270 |
| 2023/05/23 | 1,434.5 | 1,438 | 1,416.5 | 1,425.5 | -6 | -0.4% | 9,870 |
| 2023/05/22 | 1,416 | 1,431.5 | 1,416 | 1,431.5 | +14.5 | +1% | 4,190 |
| 2023/05/19 | 1,424.5 | 1,426.5 | 1,415 | 1,417 | -6.5 | -0.5% | 6,200 |
| 2023/05/18 | 1,422.5 | 1,425 | 1,417.5 | 1,423.5 | +15.5 | +1.1% | 27,030 |
| 2023/05/17 | 1,409.5 | 1,410.5 | 1,402 | 1,408 | +7 | +0.5% | 7,330 |
| 2023/05/16 | 1,411.5 | 1,411.5 | 1,401 | 1,401 | -0.5 | ±0% | 2,960 |
| 2023/05/15 | 1,392 | 1,401.5 | 1,392 | 1,401.5 | +10 | +0.7% | 11,460 |
| 2023/05/12 | 1,370 | 1,398.5 | 1,370 | 1,391.5 | +3 | +0.2% | 13,400 |
| 2023/05/11 | 1,377 | 1,388.5 | 1,377 | 1,388.5 | -1 | -0.1% | 21,020 |
| 2023/05/10 | 1,397 | 1,398.5 | 1,388 | 1,389.5 | -5 | -0.4% | 11,460 |
| 2023/05/09 | 1,374.5 | 1,394.5 | 1,371 | 1,394.5 | +8 | +0.6% | 20,290 |
| 2023/05/08 | 1,386.5 | 1,391.5 | 1,382 | 1,386.5 | -5 | -0.4% | 31,900 |
| 2023/05/02 | 1,395.5 | 1,396 | 1,384.5 | 1,391.5 | +2 | +0.1% | 46,760 |
| 2023/05/01 | 1,390 | 1,394 | 1,387 | 1,389.5 | +7 | +0.5% | 92,010 |
| 2023/04/28 | 1,378 | 1,383.5 | 1,364.5 | 1,382.5 | +15 | +1.1% | 63,050 |
| 2023/04/27 | 1,356 | 1,367.5 | 1,355 | 1,367.5 | +7.5 | +0.6% | 31,160 |
| 2023/04/26 | 1,362 | 1,363.5 | 1,356 | 1,360 | -11 | -0.8% | 61,510 |
| 2023/04/25 | 1,371 | 1,377.5 | 1,370 | 1,371 | +6 | +0.4% | 53,460 |
| 2023/04/24 | 1,369 | 1,370.5 | 1,364.5 | 1,365 | -2 | -0.1% | 1,310 |
| 2023/04/21 | 1,367 | 1,372.5 | 1,367 | 1,367 | -8.5 | -0.6% | 7,440 |
| 2023/04/20 | 1,373 | 1,378 | 1,367 | 1,375.5 | -2.5 | -0.2% | 1,070 |
| 2023/04/19 | 1,377 | 1,379 | 1,371.5 | 1,378 | +8.5 | +0.6% | 2,140 |
| 2023/04/18 | 1,364.5 | 1,375 | 1,364.5 | 1,369.5 | +9 | +0.7% | 6,400 |
451～
500
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
