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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,922 | 1,975 | 1,922 | 1,972 | +14.5 | +0.7% | 33,830 |
| 2024/03/04 | 1,965 | 1,974.5 | 1,954.5 | 1,957.5 | -7.5 | -0.4% | 38,400 |
| 2024/03/01 | 1,941 | 1,968 | 1,940 | 1,965 | +22 | +1.1% | 24,810 |
| 2024/02/29 | 1,937 | 1,946.5 | 1,927 | 1,943 | +4 | +0.2% | 37,290 |
| 2024/02/28 | 1,945 | 1,952.5 | 1,931 | 1,939 | -8 | -0.4% | 28,770 |
| 2024/02/27 | 1,960 | 1,961 | 1,941.5 | 1,947 | +0.5 | ±0% | 74,040 |
| 2024/02/26 | 1,948 | 1,955 | 1,931 | 1,946.5 | +14 | +0.7% | 48,030 |
| 2024/02/22 | 1,914.5 | 1,933.5 | 1,914.5 | 1,932.5 | +22 | +1.2% | 36,710 |
| 2024/02/21 | 1,910 | 1,920 | 1,904.5 | 1,910.5 | -4 | -0.2% | 17,540 |
| 2024/02/20 | 1,941 | 1,941 | 1,908 | 1,914.5 | -12.5 | -0.6% | 17,930 |
| 2024/02/19 | 1,912 | 1,927 | 1,907 | 1,927 | +18 | +0.9% | 15,330 |
| 2024/02/16 | 1,880.5 | 1,918 | 1,880.5 | 1,909 | +32.5 | +1.7% | 45,380 |
| 2024/02/15 | 1,880 | 1,884.5 | 1,840 | 1,876.5 | +9.5 | +0.5% | 24,070 |
| 2024/02/14 | 1,875 | 1,875 | 1,856 | 1,867 | -12 | -0.6% | 64,920 |
| 2024/02/13 | 1,852.5 | 1,879 | 1,845 | 1,879 | +45.5 | +2.5% | 71,610 |
| 2024/02/09 | 1,829 | 1,842 | 1,827 | 1,833.5 | -6 | -0.3% | 6,030 |
| 2024/02/08 | 1,848 | 1,848 | 1,828 | 1,839.5 | +2 | +0.1% | 18,670 |
| 2024/02/07 | 1,818 | 1,844.5 | 1,818 | 1,837.5 | +21 | +1.2% | 32,400 |
| 2024/02/06 | 1,825 | 1,825 | 1,806 | 1,816.5 | -9 | -0.5% | 9,670 |
| 2024/02/05 | 1,839.5 | 1,839.5 | 1,814.5 | 1,825.5 | +7 | +0.4% | 29,140 |
| 2024/02/02 | 1,833 | 1,833 | 1,814 | 1,818.5 | -6.5 | -0.4% | 13,410 |
| 2024/02/01 | 1,836 | 1,836.5 | 1,821 | 1,825 | -11 | -0.6% | 46,110 |
| 2024/01/31 | 1,800 | 1,836 | 1,800 | 1,836 | +26 | +1.4% | 59,690 |
| 2024/01/30 | 1,808.5 | 1,818 | 1,808.5 | 1,810 | -2.5 | -0.1% | 83,140 |
| 2024/01/29 | 1,780.5 | 1,815.5 | 1,780.5 | 1,812.5 | +33 | +1.9% | 11,760 |
| 2024/01/26 | 1,800 | 1,800 | 1,779 | 1,779.5 | -26.5 | -1.5% | 11,330 |
| 2024/01/25 | 1,800 | 1,814.5 | 1,800 | 1,806 | -1.5 | -0.1% | 19,870 |
| 2024/01/24 | 1,807 | 1,811 | 1,800.5 | 1,807.5 | ±0 | ±0% | 18,670 |
| 2024/01/23 | 1,810.5 | 1,822 | 1,800 | 1,807.5 | -3 | -0.2% | 27,900 |
| 2024/01/22 | 1,796 | 1,810.5 | 1,793 | 1,810.5 | +24 | +1.3% | 28,500 |
| 2024/01/19 | 1,796 | 1,800 | 1,780 | 1,786.5 | +8 | +0.4% | 15,430 |
| 2024/01/18 | 1,781 | 1,792.5 | 1,776 | 1,778.5 | -33.5 | -1.8% | 35,240 |
| 2024/01/17 | 1,778 | 1,812 | 1,776.5 | 1,812 | +38 | +2.1% | 75,340 |
| 2024/01/16 | 1,784 | 1,784 | 1,770 | 1,774 | -10 | -0.6% | 114,620 |
| 2024/01/15 | 1,753 | 1,789 | 1,753 | 1,784 | +31.5 | +1.8% | 54,980 |
| 2024/01/12 | 1,760.5 | 1,764 | 1,746.5 | 1,752.5 | +5.5 | +0.3% | 15,890 |
| 2024/01/11 | 1,728.5 | 1,753 | 1,728.5 | 1,747 | +36 | +2.1% | 39,660 |
| 2024/01/10 | 1,694 | 1,716 | 1,694 | 1,711 | +14 | +0.8% | 23,720 |
| 2024/01/09 | 1,701.5 | 1,712 | 1,688 | 1,697 | +2.5 | +0.1% | 61,380 |
| 2024/01/05 | 1,672 | 1,698.5 | 1,670.5 | 1,694.5 | +30 | +1.8% | 27,480 |
| 2024/01/04 | 1,627.5 | 1,667 | 1,625 | 1,664.5 | +23.5 | +1.4% | 40,770 |
| 2023/12/29 | 1,644 | 1,650 | 1,633 | 1,641 | +7.5 | +0.5% | 21,470 |
| 2023/12/28 | 1,627 | 1,637.5 | 1,627 | 1,633.5 | -0.5 | ±0% | 19,500 |
| 2023/12/27 | 1,617 | 1,634.5 | 1,617 | 1,634 | +17.5 | +1.1% | 17,680 |
| 2023/12/26 | 1,625 | 1,625 | 1,613 | 1,616.5 | -1.5 | -0.1% | 6,870 |
| 2023/12/25 | 1,637.5 | 1,637.5 | 1,615.5 | 1,618 | -3 | -0.2% | 4,140 |
| 2023/12/22 | 1,618.5 | 1,625 | 1,615 | 1,621 | +10.5 | +0.7% | 45,620 |
| 2023/12/21 | 1,616 | 1,616 | 1,601.5 | 1,610.5 | -18.5 | -1.1% | 30,430 |
| 2023/12/20 | 1,617.5 | 1,636 | 1,617.5 | 1,629 | +14.5 | +0.9% | 7,760 |
| 2023/12/19 | 1,611 | 1,621.5 | 1,599 | 1,614.5 | +7.5 | +0.5% | 25,720 |
51～
100
件表示中 / 1621件
類似銘柄と比較する
現在ご覧いただいている「ｉＦ高配４０」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
