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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,555.5 | 1,563 | 1,555 | 1,560 | ±0 | ±0% | 9,430 |
| 2023/08/04 | 1,550 | 1,561.5 | 1,544 | 1,560 | +8 | +0.5% | 11,470 |
| 2023/08/03 | 1,565 | 1,565 | 1,549.5 | 1,552 | -39.5 | -2.5% | 52,440 |
| 2023/08/02 | 1,590 | 1,609 | 1,571 | 1,591.5 | -4 | -0.3% | 436,830 |
| 2023/08/01 | 1,598 | 1,600 | 1,586 | 1,595.5 | +8 | +0.5% | 22,920 |
| 2023/07/31 | 1,577 | 1,591 | 1,577 | 1,587.5 | +22.5 | +1.4% | 10,540 |
| 2023/07/28 | 1,552.5 | 1,565 | 1,544 | 1,565 | +9.5 | +0.6% | 26,320 |
| 2023/07/27 | 1,546 | 1,559 | 1,546 | 1,555.5 | +9.5 | +0.6% | 78,560 |
| 2023/07/26 | 1,553.5 | 1,553.5 | 1,544 | 1,546 | -8.5 | -0.5% | 5,630 |
| 2023/07/25 | 1,556 | 1,559 | 1,550.5 | 1,554.5 | -3 | -0.2% | 3,870 |
| 2023/07/24 | 1,547.5 | 1,557.5 | 1,545 | 1,557.5 | +7 | +0.5% | 7,620 |
| 2023/07/21 | 1,553.5 | 1,553.5 | 1,539.5 | 1,550.5 | +4 | +0.3% | 7,550 |
| 2023/07/20 | 1,546.5 | 1,552 | 1,538 | 1,546.5 | +3.5 | +0.2% | 28,760 |
| 2023/07/19 | 1,539 | 1,544.5 | 1,536 | 1,543 | +15.5 | +1% | 16,420 |
| 2023/07/18 | 1,514 | 1,532 | 1,513.5 | 1,527.5 | +11 | +0.7% | 81,430 |
| 2023/07/14 | 1,517 | 1,524 | 1,477 | 1,516.5 | -4 | -0.3% | 50,880 |
| 2023/07/13 | 1,518.5 | 1,525 | 1,505 | 1,520.5 | +5 | +0.3% | 36,430 |
| 2023/07/12 | 1,526.5 | 1,531.5 | 1,509 | 1,515.5 | -7.5 | -0.5% | 2,690 |
| 2023/07/11 | 1,535.5 | 1,537 | 1,517 | 1,523 | -12.5 | -0.8% | 9,030 |
| 2023/07/10 | 1,539 | 1,545 | 1,525 | 1,535.5 | -2.5 | -0.2% | 7,370 |
| 2023/07/07 | 1,541 | 1,552 | 1,533 | 1,538 | -19.5 | -1.3% | 11,310 |
| 2023/07/06 | 1,569 | 1,569 | 1,550 | 1,557.5 | -15 | -1% | 20,990 |
| 2023/07/05 | 1,568 | 1,578.5 | 1,565 | 1,572.5 | ±0 | ±0% | 11,890 |
| 2023/07/04 | 1,570.5 | 1,574 | 1,566.5 | 1,572.5 | -3 | -0.2% | 134,740 |
| 2023/07/03 | 1,564 | 1,575.5 | 1,564 | 1,575.5 | +21.5 | +1.4% | 86,800 |
| 2023/06/30 | 1,558 | 1,558 | 1,546 | 1,554 | -5 | -0.3% | 6,690 |
| 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 |
501～
550
件表示中 / 1931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
