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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 1,611 | 1,611 | 1,590 | 1,607 | -12 | -0.7% | 6,360 |
| 2023/12/15 | 1,620 | 1,630.5 | 1,616 | 1,619 | -3.5 | -0.2% | 12,950 |
| 2023/12/14 | 1,654 | 1,655 | 1,617 | 1,622.5 | -40.5 | -2.4% | 10,520 |
| 2023/12/13 | 1,667 | 1,667 | 1,656 | 1,663 | -3.5 | -0.2% | 11,480 |
| 2023/12/12 | 1,692 | 1,692 | 1,666.5 | 1,666.5 | -3.5 | -0.2% | 2,980 |
| 2023/12/11 | 1,681 | 1,681 | 1,666.5 | 1,670 | +23 | +1.4% | 35,600 |
| 2023/12/08 | 1,673 | 1,673 | 1,644 | 1,647 | -30 | -1.8% | 74,140 |
| 2023/12/07 | 1,675.5 | 1,678 | 1,670.5 | 1,677 | -10 | -0.6% | 3,760 |
| 2023/12/06 | 1,660 | 1,687.5 | 1,660 | 1,687 | +21 | +1.3% | 3,410 |
| 2023/12/05 | 1,666.5 | 1,673.5 | 1,660 | 1,666 | -4 | -0.2% | 5,030 |
| 2023/12/04 | 1,686.5 | 1,686.5 | 1,661.5 | 1,670 | -22 | -1.3% | 8,280 |
| 2023/12/01 | 1,692.5 | 1,692.5 | 1,684 | 1,692 | +19 | +1.1% | 11,750 |
| 2023/11/30 | 1,668.5 | 1,674 | 1,658.5 | 1,673 | +2 | +0.1% | 11,390 |
| 2023/11/29 | 1,685 | 1,685 | 1,668.5 | 1,671 | -15 | -0.9% | 14,380 |
| 2023/11/28 | 1,699 | 1,716 | 1,683 | 1,686 | -7 | -0.4% | 6,400 |
| 2023/11/27 | 1,701 | 1,701 | 1,687 | 1,693 | +1 | +0.1% | 22,480 |
| 2023/11/24 | 1,698 | 1,698 | 1,689.5 | 1,692 | +9.5 | +0.6% | 3,160 |
| 2023/11/22 | 1,671.5 | 1,687 | 1,668 | 1,682.5 | +6.5 | +0.4% | 8,840 |
| 2023/11/21 | 1,689 | 1,689 | 1,667 | 1,676 | -15 | -0.9% | 4,050 |
| 2023/11/20 | 1,695 | 1,716 | 1,689.5 | 1,691 | -12 | -0.7% | 9,170 |
| 2023/11/17 | 1,677 | 1,703 | 1,677 | 1,703 | +15 | +0.9% | 21,250 |
| 2023/11/16 | 1,692 | 1,701 | 1,684 | 1,688 | -4 | -0.2% | 74,300 |
| 2023/11/15 | 1,701 | 1,704 | 1,687 | 1,692 | +3 | +0.2% | 6,710 |
| 2023/11/14 | 1,693.5 | 1,697 | 1,689 | 1,689 | +11 | +0.7% | 44,260 |
| 2023/11/13 | 1,684 | 1,684 | 1,672 | 1,678 | +7 | +0.4% | 14,560 |
| 2023/11/10 | 1,649 | 1,674.5 | 1,649 | 1,671 | +4.5 | +0.3% | 92,890 |
| 2023/11/09 | 1,646.5 | 1,669 | 1,635 | 1,666.5 | ±0 | ±0% | 9,520 |
| 2023/11/08 | 1,705 | 1,706 | 1,658 | 1,666.5 | -38.5 | -2.3% | 62,640 |
| 2023/11/07 | 1,700.5 | 1,705 | 1,686 | 1,705 | +4.5 | +0.3% | 27,460 |
| 2023/11/06 | 1,721.5 | 1,721.5 | 1,690 | 1,700.5 | +16 | +0.9% | 29,700 |
| 2023/11/02 | 1,723 | 1,723 | 1,674 | 1,684.5 | +1.5 | +0.1% | 78,710 |
| 2023/11/01 | 1,664 | 1,684.5 | 1,664 | 1,683 | +48 | +2.9% | 5,780 |
| 2023/10/31 | 1,638 | 1,643 | 1,621 | 1,635 | +14 | +0.9% | 10,450 |
| 2023/10/30 | 1,647 | 1,647 | 1,616 | 1,621 | -26 | -1.6% | 7,800 |
| 2023/10/27 | 1,634.5 | 1,650.5 | 1,627.5 | 1,647 | +13.5 | +0.8% | 25,390 |
| 2023/10/26 | 1,640 | 1,641.5 | 1,626 | 1,633.5 | -11 | -0.7% | 21,800 |
| 2023/10/25 | 1,640.5 | 1,655 | 1,640.5 | 1,644.5 | +13 | +0.8% | 30,580 |
| 2023/10/24 | 1,633.5 | 1,633.5 | 1,601 | 1,631.5 | -3 | -0.2% | 13,740 |
| 2023/10/23 | 1,631 | 1,642.5 | 1,631 | 1,634.5 | -8 | -0.5% | 6,710 |
| 2023/10/20 | 1,635.5 | 1,652.5 | 1,635.5 | 1,642.5 | -11 | -0.7% | 14,930 |
| 2023/10/19 | 1,650 | 1,659 | 1,644 | 1,653.5 | -15.5 | -0.9% | 14,400 |
| 2023/10/18 | 1,664 | 1,673.5 | 1,660 | 1,669 | +6 | +0.4% | 2,280 |
| 2023/10/17 | 1,660 | 1,674 | 1,657.5 | 1,663 | +14 | +0.8% | 92,920 |
| 2023/10/16 | 1,662 | 1,662 | 1,648.5 | 1,649 | -14 | -0.8% | 15,080 |
| 2023/10/13 | 1,680 | 1,682 | 1,663 | 1,663 | -26.5 | -1.6% | 4,390 |
| 2023/10/12 | 1,679.5 | 1,690.5 | 1,679.5 | 1,689.5 | +13 | +0.8% | 18,300 |
| 2023/10/11 | 1,675 | 1,682 | 1,670 | 1,676.5 | -1 | -0.1% | 11,280 |
| 2023/10/10 | 1,655.5 | 1,679.5 | 1,655.5 | 1,677.5 | +42.5 | +2.6% | 59,560 |
| 2023/10/06 | 1,623 | 1,646.5 | 1,620 | 1,635 | +4.5 | +0.3% | 35,650 |
| 2023/10/05 | 1,607.5 | 1,631.5 | 1,601 | 1,630.5 | +38.5 | +2.4% | 138,090 |
101～
150
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
