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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 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 |
| 2022/03/25 | 1,233 | 1,240 | 1,231 | 1,232.5 | -3 | -0.2% | 1,770 |
| 2022/03/24 | 1,212.5 | 1,236 | 1,212.5 | 1,235.5 | +4 | +0.3% | 2,880 |
| 2022/03/23 | 1,220 | 1,233.5 | 1,220 | 1,231.5 | +17 | +1.4% | 2,990 |
| 2022/03/22 | 1,185 | 1,215.5 | 1,130 | 1,214.5 | +30.5 | +2.6% | 10,690 |
| 2022/03/18 | 1,177 | 1,184 | 1,177 | 1,184 | +7 | +0.6% | 880 |
| 2022/03/17 | 1,177 | 1,177 | 1,170 | 1,177 | +15 | +1.3% | 4,810 |
| 2022/03/16 | 1,155.5 | 1,163 | 1,155.5 | 1,162 | +14 | +1.2% | 1,660 |
| 2022/03/15 | 1,146.5 | 1,151 | 1,142 | 1,148 | +8 | +0.7% | 3,230 |
| 2022/03/14 | 1,147 | 1,150 | 1,139 | 1,140 | +11.5 | +1% | 1,220 |
| 2022/03/11 | 1,130 | 1,130 | 1,122 | 1,128.5 | -1 | -0.1% | 21,920 |
| 2022/03/10 | 1,116 | 1,129.5 | 1,075 | 1,129.5 | +35 | +3.2% | 8,810 |
| 2022/03/09 | 1,099 | 1,104.5 | 1,092 | 1,094.5 | +4 | +0.4% | 2,450 |
| 2022/03/08 | 1,116 | 1,116 | 1,084.5 | 1,090.5 | -34 | -3% | 7,210 |
| 2022/03/07 | 1,142.5 | 1,143 | 1,113 | 1,124.5 | -18 | -1.6% | 11,000 |
| 2022/03/04 | 1,146.5 | 1,150 | 1,133.5 | 1,142.5 | -8.5 | -0.7% | 1,590 |
| 2022/03/03 | 1,139 | 1,152.5 | 1,138.5 | 1,151 | +20.5 | +1.8% | 4,200 |
| 2022/03/02 | 1,135 | 1,135.5 | 1,125.5 | 1,130.5 | -16 | -1.4% | 30,630 |
| 2022/03/01 | 1,154.5 | 1,166 | 1,146.5 | 1,146.5 | -5 | -0.4% | 13,840 |
| 2022/02/28 | 1,145.5 | 1,151.5 | 1,135.5 | 1,151.5 | +10 | +0.9% | 5,220 |
| 2022/02/25 | 1,190 | 1,190 | 1,135.5 | 1,141.5 | -2 | -0.2% | 2,790 |
| 2022/02/24 | 1,156.5 | 1,160 | 1,137.5 | 1,143.5 | -25 | -2.1% | 17,380 |
| 2022/02/22 | 1,168 | 1,168.5 | 1,156.5 | 1,168.5 | -19 | -1.6% | 22,260 |
| 2022/02/21 | 1,177 | 1,188.5 | 1,173 | 1,187.5 | +1 | +0.1% | 11,810 |
| 2022/02/18 | 1,175 | 1,191 | 1,175 | 1,186.5 | -1 | -0.1% | 24,640 |
| 2022/02/17 | 1,187.5 | 1,191.5 | 1,183 | 1,187.5 | -1 | -0.1% | 25,410 |
| 2022/02/16 | 1,188 | 1,191 | 1,186 | 1,188.5 | +17.5 | +1.5% | 9,360 |
| 2022/02/15 | 1,184.5 | 1,186.5 | 1,168.5 | 1,171 | -12 | -1% | 22,200 |
| 2022/02/14 | 1,194.5 | 1,194.5 | 1,177.5 | 1,183 | -8.5 | -0.7% | 2,450 |
| 2022/02/10 | 1,195 | 1,195.5 | 1,188 | 1,191.5 | +0.5 | ±0% | 26,600 |
| 2022/02/09 | 1,193 | 1,197 | 1,190 | 1,191 | -2 | -0.2% | 14,840 |
| 2022/02/08 | 1,184.5 | 1,193 | 1,184.5 | 1,193 | +11 | +0.9% | 39,100 |
| 2022/02/07 | 1,174.5 | 1,182 | 1,169.5 | 1,182 | +8 | +0.7% | 27,680 |
| 2022/02/04 | 1,176.5 | 1,176.5 | 1,169.5 | 1,174 | +10.5 | +0.9% | 30,740 |
| 2022/02/03 | 1,164.5 | 1,177.5 | 1,163 | 1,163.5 | -0.5 | ±0% | 45,110 |
| 2022/02/02 | 1,169 | 1,169 | 1,153 | 1,164 | +13 | +1.1% | 19,920 |
| 2022/02/01 | 1,147.5 | 1,175 | 1,147.5 | 1,151 | ±0 | ±0% | 18,380 |
| 2022/01/31 | 1,146 | 1,160.5 | 1,144 | 1,151 | -9.5 | -0.8% | 1,950 |
| 2022/01/28 | 1,150 | 1,160.5 | 1,148 | 1,160.5 | +12 | +1% | 820 |
| 2022/01/27 | 1,160 | 1,160 | 1,135.5 | 1,148.5 | -3.5 | -0.3% | 22,260 |
| 2022/01/26 | 1,158 | 1,158 | 1,141 | 1,152 | +8.5 | +0.7% | 9,890 |
751～
800
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
