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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,222 | 1,222.5 | 1,217 | 1,220 | -1.5 | -0.1% | 6,300 |
| 2022/09/02 | 1,223.5 | 1,223.5 | 1,214.5 | 1,221.5 | -0.5 | ±0% | 3,160 |
| 2022/09/01 | 1,231 | 1,232.5 | 1,222 | 1,222 | -15 | -1.2% | 30,380 |
| 2022/08/31 | 1,245 | 1,251.5 | 1,236 | 1,237 | -15 | -1.2% | 7,820 |
| 2022/08/30 | 1,235 | 1,252 | 1,235 | 1,252 | +21.5 | +1.7% | 5,990 |
| 2022/08/29 | 1,225 | 1,233 | 1,223 | 1,230.5 | -9.5 | -0.8% | 18,580 |
| 2022/08/26 | 1,241 | 1,246.5 | 1,240 | 1,240 | +1.5 | +0.1% | 106,550 |
| 2022/08/25 | 1,236.5 | 1,241 | 1,235.5 | 1,238.5 | +6 | +0.5% | 2,450 |
| 2022/08/24 | 1,234.5 | 1,236 | 1,232 | 1,232.5 | +1 | +0.1% | 230 |
| 2022/08/23 | 1,239.5 | 1,239.5 | 1,231 | 1,231.5 | -10 | -0.8% | 3,930 |
| 2022/08/22 | 1,233 | 1,242 | 1,233 | 1,241.5 | +4.5 | +0.4% | 5,100 |
| 2022/08/19 | 1,242 | 1,242 | 1,232.5 | 1,237 | +3.5 | +0.3% | 1,500 |
| 2022/08/18 | 1,240 | 1,240 | 1,233.5 | 1,233.5 | -6 | -0.5% | 1,640 |
| 2022/08/17 | 1,224 | 1,239.5 | 1,224 | 1,239.5 | +20 | +1.6% | 14,550 |
| 2022/08/16 | 1,228 | 1,228 | 1,217.5 | 1,219.5 | -3 | -0.2% | 3,300 |
| 2022/08/15 | 1,227 | 1,227 | 1,220 | 1,222.5 | +2.5 | +0.2% | 4,920 |
| 2022/08/12 | 1,225 | 1,225 | 1,214 | 1,220 | +16.5 | +1.4% | 4,900 |
| 2022/08/10 | 1,202.5 | 1,204.5 | 1,198 | 1,203.5 | +3.5 | +0.3% | 2,900 |
| 2022/08/09 | 1,208.5 | 1,208.5 | 1,198 | 1,200 | -13 | -1.1% | 4,170 |
| 2022/08/08 | 1,208.5 | 1,213 | 1,205 | 1,213 | +5.5 | +0.5% | 12,120 |
| 2022/08/05 | 1,194 | 1,207.5 | 1,194 | 1,207.5 | +10 | +0.8% | 16,830 |
| 2022/08/04 | 1,207 | 1,207 | 1,195.5 | 1,197.5 | -9 | -0.7% | 23,230 |
| 2022/08/03 | 1,205.5 | 1,209 | 1,201.5 | 1,206.5 | ±0 | ±0% | 20,330 |
| 2022/08/02 | 1,218.5 | 1,219 | 1,203.5 | 1,206.5 | -22.5 | -1.8% | 51,900 |
| 2022/08/01 | 1,222.5 | 1,244 | 1,222 | 1,229 | +9 | +0.7% | 11,210 |
| 2022/07/29 | 1,227 | 1,227 | 1,217 | 1,220 | -7.5 | -0.6% | 21,380 |
| 2022/07/28 | 1,249.5 | 1,250 | 1,224 | 1,227.5 | -2.5 | -0.2% | 10,020 |
| 2022/07/27 | 1,228 | 1,230 | 1,224 | 1,230 | ±0 | ±0% | 9,690 |
| 2022/07/26 | 1,226.5 | 1,235.5 | 1,226.5 | 1,230 | +3.5 | +0.3% | 23,220 |
| 2022/07/25 | 1,228 | 1,232.5 | 1,226 | 1,226.5 | -2.5 | -0.2% | 12,610 |
| 2022/07/22 | 1,232.5 | 1,234 | 1,225.5 | 1,229 | -6 | -0.5% | 28,710 |
| 2022/07/21 | 1,237.5 | 1,237.5 | 1,225.5 | 1,235 | ±0 | ±0% | 2,920 |
| 2022/07/20 | 1,231 | 1,249.5 | 1,228 | 1,235 | +20 | +1.6% | 11,470 |
| 2022/07/19 | 1,222.5 | 1,222.5 | 1,211.5 | 1,215 | +2 | +0.2% | 21,040 |
| 2022/07/15 | 1,214 | 1,214 | 1,200 | 1,213 | +1.5 | +0.1% | 11,930 |
| 2022/07/14 | 1,210 | 1,213 | 1,204 | 1,211.5 | -2 | -0.2% | 9,650 |
| 2022/07/13 | 1,212.5 | 1,217 | 1,211 | 1,213.5 | -4.5 | -0.4% | 9,830 |
| 2022/07/12 | 1,222 | 1,224.5 | 1,210 | 1,218 | -7.5 | -0.6% | 15,590 |
| 2022/07/11 | 1,232 | 1,234.5 | 1,218.5 | 1,225.5 | +19 | +1.6% | 12,610 |
| 2022/07/08 | 1,207 | 1,213 | 1,202.5 | 1,206.5 | +8.5 | +0.7% | 8,450 |
| 2022/07/07 | 1,198 | 1,199.5 | 1,185 | 1,198 | +12 | +1% | 21,670 |
| 2022/07/06 | 1,214 | 1,214 | 1,182 | 1,186 | -27 | -2.2% | 17,950 |
| 2022/07/05 | 1,220 | 1,220 | 1,210.5 | 1,213 | +10.5 | +0.9% | 890 |
| 2022/07/04 | 1,201 | 1,202.5 | 1,193 | 1,202.5 | +11 | +0.9% | 2,450 |
| 2022/07/01 | 1,206 | 1,210 | 1,186 | 1,191.5 | -15.5 | -1.3% | 9,660 |
| 2022/06/30 | 1,218.5 | 1,218.5 | 1,205 | 1,207 | -13 | -1.1% | 2,380 |
| 2022/06/29 | 1,230 | 1,231.5 | 1,219.5 | 1,220 | -7 | -0.6% | 122,560 |
| 2022/06/28 | 1,214 | 1,227 | 1,214 | 1,227 | +14.5 | +1.2% | 109,310 |
| 2022/06/27 | 1,213 | 1,217 | 1,207 | 1,212.5 | +8.5 | +0.7% | 83,850 |
| 2022/06/24 | 1,210 | 1,210 | 1,198 | 1,204 | -9 | -0.7% | 85,940 |
651～
700
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
