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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 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 |
| 2023/04/17 | 1,362.5 | 1,362.5 | 1,354.5 | 1,360.5 | +7 | +0.5% | 3,040 |
| 2023/04/14 | 1,360 | 1,360 | 1,346.5 | 1,353.5 | +6 | +0.4% | 6,100 |
| 2023/04/13 | 1,349 | 1,349 | 1,340 | 1,347.5 | -1 | -0.1% | 9,260 |
| 2023/04/12 | 1,343.5 | 1,351.5 | 1,343.5 | 1,348.5 | +10 | +0.7% | 8,660 |
| 2023/04/11 | 1,330 | 1,339.5 | 1,327 | 1,338.5 | +14 | +1.1% | 59,810 |
| 2023/04/10 | 1,324.5 | 1,329 | 1,324.5 | 1,324.5 | +5 | +0.4% | 37,320 |
| 2023/04/07 | 1,318.5 | 1,320 | 1,315 | 1,319.5 | +4 | +0.3% | 1,030 |
| 2023/04/06 | 1,313 | 1,319.5 | 1,311 | 1,315.5 | -4.5 | -0.3% | 3,670 |
| 2023/04/05 | 1,336 | 1,346 | 1,319 | 1,320 | -28.5 | -2.1% | 15,080 |
| 2023/04/04 | 1,340 | 1,348.5 | 1,339.5 | 1,348.5 | +8.5 | +0.6% | 43,260 |
| 2023/04/03 | 1,334 | 1,341 | 1,329 | 1,340 | +6 | +0.4% | 13,820 |
| 2023/03/31 | 1,322.5 | 1,338.5 | 1,322.5 | 1,334 | +19.5 | +1.5% | 45,420 |
| 2023/03/30 | 1,317.5 | 1,317.5 | 1,300.5 | 1,314.5 | +11.5 | +0.9% | 6,290 |
| 2023/03/29 | 1,281 | 1,305.5 | 1,281 | 1,303 | +11.5 | +0.9% | 49,230 |
| 2023/03/28 | 1,291.5 | 1,296.5 | 1,287 | 1,291.5 | +11.5 | +0.9% | 130,500 |
| 2023/03/27 | 1,282.5 | 1,283 | 1,274 | 1,280 | -30 | -2.3% | 15,210 |
| 2023/03/24 | 1,274.5 | 1,310 | 1,270 | 1,310 | +31 | +2.4% | 304,530 |
| 2023/03/23 | 1,276 | 1,283 | 1,272 | 1,279 | -16 | -1.2% | 3,390 |
| 2023/03/22 | 1,291 | 1,295 | 1,289 | 1,295 | +30.5 | +2.4% | 4,600 |
| 2023/03/20 | 1,276.5 | 1,283 | 1,264.5 | 1,264.5 | -19 | -1.5% | 60,490 |
| 2023/03/17 | 1,281.5 | 1,295 | 1,275 | 1,283.5 | +8 | +0.6% | 1,184,500 |
| 2023/03/16 | 1,260 | 1,289.5 | 1,257.5 | 1,275.5 | -26 | -2% | 81,290 |
| 2023/03/15 | 1,314 | 1,314 | 1,298 | 1,301.5 | +17.5 | +1.4% | 19,520 |
| 2023/03/14 | 1,320 | 1,320 | 1,275.5 | 1,284 | -50.5 | -3.8% | 130,920 |
| 2023/03/13 | 1,351.5 | 1,351.5 | 1,326 | 1,334.5 | -32.5 | -2.4% | 30,850 |
| 2023/03/10 | 1,380 | 1,384 | 1,364.5 | 1,367 | -28 | -2% | 52,350 |
| 2023/03/09 | 1,391 | 1,396 | 1,388.5 | 1,395 | +13 | +0.9% | 4,530 |
501～
550
件表示中 / 1878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
