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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,073 | 2,084 | 2,065 | 2,081 | +12 | +0.6% | 14,703 |
| 2025/02/17 | 2,077 | 2,077 | 2,058 | 2,069 | +11 | +0.5% | 5,356 |
| 2025/02/14 | 2,083 | 2,083 | 2,058 | 2,058 | -11 | -0.5% | 17,027 |
| 2025/02/13 | 2,055 | 2,072 | 2,054 | 2,069 | +35 | +1.7% | 19,918 |
| 2025/02/12 | 2,038 | 2,038 | 2,021 | 2,034 | +1 | ±0% | 17,709 |
| 2025/02/10 | 2,040 | 2,040 | 2,029 | 2,033 | -11 | -0.5% | 3,799 |
| 2025/02/07 | 2,052 | 2,052 | 2,028 | 2,044 | -18 | -0.9% | 6,710 |
| 2025/02/06 | 2,069 | 2,077 | 2,055 | 2,062 | ±0 | ±0% | 14,856 |
| 2025/02/05 | 2,066 | 2,081 | 2,052 | 2,062 | +9 | +0.4% | 12,360 |
| 2025/02/04 | 2,073 | 2,073 | 2,046 | 2,053 | +7 | +0.3% | 10,785 |
| 2025/02/03 | 2,085 | 2,085 | 2,017 | 2,046 | -40 | -1.9% | 49,989 |
| 2025/01/31 | 2,080 | 2,087 | 2,066 | 2,086 | +4 | +0.2% | 11,201 |
| 2025/01/30 | 2,073 | 2,082 | 2,066 | 2,082 | +8 | +0.4% | 5,117 |
| 2025/01/29 | 2,059 | 2,075 | 2,059 | 2,074 | +4 | +0.2% | 3,527 |
| 2025/01/28 | 2,039 | 2,077 | 2,039 | 2,070 | +20 | +1% | 16,181 |
| 2025/01/27 | 2,042 | 2,064 | 2,042 | 2,050 | +15 | +0.7% | 33,080 |
| 2025/01/24 | 2,020 | 2,045 | 2,020 | 2,035 | +8 | +0.4% | 7,103 |
| 2025/01/23 | 2,017 | 2,030 | 2,016 | 2,027 | +6 | +0.3% | 31,419 |
| 2025/01/22 | 2,014 | 2,030 | 2,014 | 2,021 | +2 | +0.1% | 18,651 |
| 2025/01/21 | 2,024 | 2,031 | 2,003 | 2,019 | -3 | -0.1% | 5,382 |
| 2025/01/20 | 2,005 | 2,025 | 2,005 | 2,022 | +19 | +0.9% | 10,506 |
| 2025/01/17 | 2,005 | 2,005 | 1,975 | 2,003 | -12 | -0.6% | 43,403 |
| 2025/01/16 | 2,035 | 2,037 | 2,015 | 2,015 | -12 | -0.6% | 11,251 |
| 2025/01/15 | 2,018 | 2,034 | 2,018 | 2,027 | +11 | +0.5% | 11,600 |
| 2025/01/14 | 2,020 | 2,028 | 2,001 | 2,016 | -9 | -0.4% | 32,126 |
| 2025/01/10 | 2,038 | 2,040 | 2,019 | 2,025 | -22 | -1.1% | 11,217 |
| 2025/01/09 | 2,060 | 2,063 | 2,039 | 2,047 | -20 | -1% | 21,734 |
| 2025/01/08 | 2,080 | 2,080 | 2,066 | 2,067 | -15 | -0.7% | 28,296 |
| 2025/01/07 | 2,081 | 2,095 | 2,066 | 2,082 | +9 | +0.4% | 10,286 |
| 2025/01/06 | 2,099 | 2,099 | 2,063 | 2,073 | -18 | -0.9% | 25,952 |
| 2024/12/30 | 2,096 | 2,110 | 2,082 | 2,091 | +4 | +0.2% | 17,875 |
| 2024/12/27 | 2,065 | 2,097 | 2,065 | 2,087 | +26 | +1.3% | 41,441 |
| 2024/12/26 | 2,029 | 2,068 | 2,029 | 2,061 | +32 | +1.6% | 26,350 |
| 2024/12/25 | 2,042 | 2,042 | 2,020 | 2,029 | -10 | -0.5% | 12,289 |
| 2024/12/24 | 2,033 | 2,040 | 2,033 | 2,039 | +12 | +0.6% | 4,025 |
| 2024/12/23 | 2,010 | 2,027 | 2,009 | 2,027 | +25 | +1.2% | 7,165 |
| 2024/12/20 | 2,025 | 2,025 | 2,002 | 2,002 | -15 | -0.7% | 6,915 |
| 2024/12/19 | 1,992 | 2,021 | 1,989 | 2,017 | +1 | ±0% | 14,827 |
| 2024/12/18 | 2,017 | 2,029 | 2,011 | 2,016 | +4 | +0.2% | 6,126 |
| 2024/12/17 | 2,032 | 2,045 | 2,012 | 2,012 | -20 | -1% | 3,531 |
| 2024/12/16 | 2,036 | 2,045 | 2,030 | 2,032 | -1 | ±0% | 5,994 |
| 2024/12/13 | 2,055 | 2,055 | 2,028 | 2,033 | -21 | -1% | 3,926 |
| 2024/12/12 | 2,046 | 2,064 | 2,046 | 2,054 | +10 | +0.5% | 8,309 |
| 2024/12/11 | 2,040 | 2,045 | 2,027 | 2,044 | +9 | +0.4% | 7,733 |
| 2024/12/10 | 2,050 | 2,052 | 2,031 | 2,035 | +4 | +0.2% | 4,913 |
| 2024/12/09 | 2,033 | 2,034 | 2,017 | 2,031 | +4 | +0.2% | 2,049 |
| 2024/12/06 | 2,040 | 2,040 | 2,019 | 2,027 | -8 | -0.4% | 3,259 |
| 2024/12/05 | 2,052 | 2,052 | 2,033 | 2,035 | -1 | ±0% | 16,466 |
| 2024/12/04 | 2,060 | 2,062 | 2,036 | 2,036 | -11 | -0.5% | 10,654 |
| 2024/12/03 | 2,030 | 2,062 | 2,030 | 2,047 | +25 | +1.2% | 29,752 |
51～
100
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
