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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 2022/01/25 | 1,164 | 1,164 | 1,138.5 | 1,143.5 | -8.5 | -0.7% | 29,320 |
| 2022/01/24 | 1,178 | 1,178 | 1,143.5 | 1,152 | -30 | -2.5% | 20,590 |
| 2022/01/21 | 1,144.5 | 1,182 | 1,138.5 | 1,182 | +23.5 | +2% | 18,390 |
| 2022/01/20 | 1,147.5 | 1,158.5 | 1,143 | 1,158.5 | +8.5 | +0.7% | 24,170 |
| 2022/01/19 | 1,173 | 1,173 | 1,150 | 1,150 | -18.5 | -1.6% | 49,860 |
| 2022/01/18 | 1,184.5 | 1,184.5 | 1,163 | 1,168.5 | -4 | -0.3% | 50,470 |
| 2022/01/17 | 1,174 | 1,183.5 | 1,171.5 | 1,172.5 | +4 | +0.3% | 31,180 |
| 2022/01/14 | 1,174.5 | 1,175 | 1,157 | 1,168.5 | -6 | -0.5% | 36,720 |
| 2022/01/13 | 1,167 | 1,176 | 1,167 | 1,174.5 | +7.5 | +0.6% | 30,960 |
| 2022/01/12 | 1,160 | 1,167 | 1,159.5 | 1,167 | +9.5 | +0.8% | 7,040 |
| 2022/01/11 | 1,176.5 | 1,176.5 | 1,145.5 | 1,157.5 | +7 | +0.6% | 10,690 |
| 2022/01/07 | 1,144 | 1,152 | 1,139.5 | 1,150.5 | +9.5 | +0.8% | 8,710 |
| 2022/01/06 | 1,140 | 1,149 | 1,137 | 1,141 | -1 | -0.1% | 59,930 |
| 2022/01/05 | 1,124 | 1,142 | 1,122.5 | 1,142 | +19.5 | +1.7% | 52,310 |
| 2022/01/04 | 1,116 | 1,122.5 | 1,109 | 1,122.5 | +20 | +1.8% | 6,990 |
| 2021/12/30 | 1,105 | 1,105 | 1,095 | 1,102.5 | +1 | +0.1% | 1,340 |
| 2021/12/29 | 1,107 | 1,107.5 | 1,100 | 1,101.5 | -1.5 | -0.1% | 630 |
| 2021/12/28 | 1,100 | 1,103 | 1,098 | 1,103 | +9 | +0.8% | 3,600 |
| 2021/12/27 | 1,104 | 1,104 | 1,092.5 | 1,094 | -0.5 | ±0% | 3,620 |
| 2021/12/24 | 1,111 | 1,111 | 1,094 | 1,094.5 | -6 | -0.5% | 1,680 |
| 2021/12/23 | 1,094.5 | 1,100.5 | 1,094 | 1,100.5 | +13 | +1.2% | 740 |
| 2021/12/22 | 1,100 | 1,100.5 | 1,087.5 | 1,087.5 | -3 | -0.3% | 14,340 |
| 2021/12/21 | 1,106.5 | 1,106.5 | 1,087 | 1,090.5 | +12.5 | +1.2% | 3,440 |
851～
900
件表示中 / 1932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
