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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 1,250 | 1,258 | 1,249 | 1,254 | +4 | +0.3% | 14,890 |
| 2022/06/08 | 1,250 | 1,250 | 1,243.5 | 1,250 | +11 | +0.9% | 2,010 |
| 2022/06/07 | 1,240.5 | 1,244 | 1,237 | 1,239 | +7.5 | +0.6% | 4,330 |
| 2022/06/06 | 1,216 | 1,232 | 1,216 | 1,231.5 | +8 | +0.7% | 44,450 |
| 2022/06/03 | 1,234 | 1,234 | 1,221 | 1,223.5 | -6 | -0.5% | 16,970 |
| 2022/06/02 | 1,230.5 | 1,231.5 | 1,227 | 1,229.5 | -1.5 | -0.1% | 1,950 |
| 2022/06/01 | 1,219 | 1,233 | 1,219 | 1,231 | +20 | +1.7% | 54,010 |
| 2022/05/31 | 1,215.5 | 1,221.5 | 1,210 | 1,211 | -8 | -0.7% | 58,760 |
| 2022/05/30 | 1,214 | 1,221 | 1,209 | 1,219 | +10 | +0.8% | 60,690 |
| 2022/05/27 | 1,217 | 1,217 | 1,207 | 1,209 | +1 | +0.1% | 2,540 |
| 2022/05/26 | 1,205.5 | 1,213.5 | 1,205.5 | 1,208 | +4.5 | +0.4% | 10,680 |
| 2022/05/25 | 1,200.5 | 1,208 | 1,199 | 1,203.5 | +2.5 | +0.2% | 21,090 |
| 2022/05/24 | 1,207 | 1,212 | 1,201 | 1,201 | -1 | -0.1% | 46,590 |
| 2022/05/23 | 1,199.5 | 1,204.5 | 1,196 | 1,202 | +10.5 | +0.9% | 31,270 |
| 2022/05/20 | 1,186.5 | 1,191.5 | 1,182 | 1,191.5 | +11 | +0.9% | 115,570 |
| 2022/05/19 | 1,168.5 | 1,181.5 | 1,168 | 1,180.5 | -9.5 | -0.8% | 7,870 |
| 2022/05/18 | 1,185 | 1,190 | 1,184 | 1,190 | +10 | +0.8% | 42,030 |
| 2022/05/17 | 1,177.5 | 1,183 | 1,174.5 | 1,180 | +5.5 | +0.5% | 2,520 |
| 2022/05/16 | 1,190 | 1,190 | 1,174.5 | 1,174.5 | -3 | -0.3% | 41,280 |
| 2022/05/13 | 1,169 | 1,180 | 1,166 | 1,177.5 | +8.5 | +0.7% | 1,960 |
| 2022/05/12 | 1,172 | 1,179 | 1,169 | 1,169 | -6 | -0.5% | 29,680 |
| 2022/05/11 | 1,187 | 1,187 | 1,174.5 | 1,175 | -18.5 | -1.6% | 4,490 |
| 2022/05/10 | 1,190 | 1,201.5 | 1,189 | 1,193.5 | -18 | -1.5% | 19,970 |
| 2022/05/09 | 1,221.5 | 1,222 | 1,210.5 | 1,211.5 | -31.5 | -2.5% | 15,260 |
| 2022/05/06 | 1,231.5 | 1,246 | 1,230 | 1,243 | +20.5 | +1.7% | 33,710 |
| 2022/05/02 | 1,241 | 1,241 | 1,219 | 1,222.5 | -3.5 | -0.3% | 22,180 |
| 2022/04/28 | 1,200.5 | 1,226 | 1,200.5 | 1,226 | +29 | +2.4% | 90,300 |
| 2022/04/27 | 1,198 | 1,201 | 1,194 | 1,197 | -10.5 | -0.9% | 21,480 |
| 2022/04/26 | 1,216 | 1,217 | 1,207.5 | 1,207.5 | -7.5 | -0.6% | 23,030 |
| 2022/04/25 | 1,207 | 1,218 | 1,205 | 1,215 | -13.5 | -1.1% | 7,150 |
| 2022/04/22 | 1,230.5 | 1,231 | 1,223.5 | 1,228.5 | -9.5 | -0.8% | 20,730 |
| 2022/04/21 | 1,248 | 1,248 | 1,233 | 1,238 | +0.5 | ±0% | 6,150 |
| 2022/04/20 | 1,225.5 | 1,238.5 | 1,225.5 | 1,237.5 | +13.5 | +1.1% | 1,830 |
| 2022/04/19 | 1,236 | 1,236 | 1,216 | 1,224 | +10 | +0.8% | 18,690 |
| 2022/04/18 | 1,205 | 1,214 | 1,204 | 1,214 | -2.5 | -0.2% | 23,880 |
| 2022/04/15 | 1,208 | 1,217.5 | 1,208 | 1,216.5 | +2 | +0.2% | 18,990 |
| 2022/04/14 | 1,207.5 | 1,216 | 1,207.5 | 1,214.5 | +11 | +0.9% | 27,600 |
| 2022/04/13 | 1,217 | 1,217 | 1,193 | 1,203.5 | +6 | +0.5% | 28,370 |
| 2022/04/12 | 1,208 | 1,208 | 1,194 | 1,197.5 | -2 | -0.2% | 20,500 |
| 2022/04/11 | 1,190 | 1,200 | 1,189.5 | 1,199.5 | +10 | +0.8% | 5,170 |
| 2022/04/08 | 1,200 | 1,200 | 1,184 | 1,189.5 | -4 | -0.3% | 77,970 |
| 2022/04/07 | 1,205.5 | 1,205.5 | 1,182.5 | 1,193.5 | -12 | -1% | 8,270 |
| 2022/04/06 | 1,241.5 | 1,241.5 | 1,203 | 1,205.5 | -6 | -0.5% | 5,450 |
| 2022/04/05 | 1,230 | 1,230 | 1,211.5 | 1,211.5 | -17.5 | -1.4% | 1,550 |
| 2022/04/04 | 1,230 | 1,230 | 1,224 | 1,229 | +1 | +0.1% | 2,160 |
| 2022/04/01 | 1,217.5 | 1,229 | 1,214 | 1,228 | +4.5 | +0.4% | 2,040 |
| 2022/03/31 | 1,238 | 1,243 | 1,223.5 | 1,223.5 | -19.5 | -1.6% | 18,950 |
| 2022/03/30 | 1,237.5 | 1,250 | 1,224 | 1,243 | +0.5 | ±0% | 14,980 |
| 2022/03/29 | 1,240.5 | 1,244 | 1,235.5 | 1,242.5 | +7 | +0.6% | 3,800 |
| 2022/03/28 | 1,240.5 | 1,241 | 1,229 | 1,235.5 | +3 | +0.2% | 2,390 |
751～
800
件表示中 / 1895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
