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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,001 | 2,029 | 2,000 | 2,022 | +27 | +1.4% | 23,261 |
| 2024/11/29 | 1,991 | 1,995 | 1,980 | 1,995 | +7 | +0.4% | 14,006 |
| 2024/11/28 | 1,961 | 1,996 | 1,961 | 1,988 | +7 | +0.4% | 12,664 |
| 2024/11/27 | 1,995 | 1,997 | 1,969 | 1,981 | -20 | -1% | 17,790 |
| 2024/11/26 | 2,017 | 2,017 | 1,987 | 2,001 | -24 | -1.2% | 27,632 |
| 2024/11/25 | 2,048 | 2,048 | 2,021 | 2,025 | ±0 | ±0% | 5,426 |
| 2024/11/22 | 2,015 | 2,029 | 2,012 | 2,025 | +12 | +0.6% | 8,641 |
| 2024/11/21 | 2,005 | 2,022 | 2,005 | 2,013 | -11 | -0.5% | 27,947 |
| 2024/11/20 | 2,038 | 2,042 | 2,018 | 2,024 | -11 | -0.5% | 3,396 |
| 2024/11/19 | 2,020 | 2,044 | 2,020 | 2,035 | +14 | +0.7% | 11,882 |
| 2024/11/18 | 2,005 | 2,034 | 2,005 | 2,021 | -3 | -0.1% | 21,186 |
| 2024/11/15 | 2,024 | 2,040 | 2,024 | 2,024 | +15 | +0.7% | 10,234 |
| 2024/11/14 | 2,017 | 2,037 | 2,009 | 2,009 | ±0 | ±0% | 5,861 |
| 2024/11/13 | 2,026 | 2,027 | 2,000 | 2,009 | -11 | -0.5% | 9,412 |
| 2024/11/12 | 2,011 | 2,047 | 2,011 | 2,020 | +6 | +0.3% | 11,356 |
| 2024/11/11 | 2,017 | 2,024 | 2,005 | 2,014 | -9 | -0.4% | 6,196 |
| 2024/11/08 | 2,039 | 2,039 | 2,010 | 2,023 | +24 | +1.2% | 14,221 |
| 2024/11/07 | 2,049 | 2,053 | 1,999 | 1,999 | -51 | -2.5% | 44,090 |
| 2024/11/06 | 1,994 | 2,050 | 1,990 | 2,050 | +76 | +3.9% | 112,326 |
| 2024/11/05 | 1,975 | 2,016 | 1,900 | 1,974 | -5 | -0.3% | 44,302 |
| 2024/11/01 | 1,969 | 1,987 | 1,961 | 1,979 | -21 | -1.1% | 155,824 |
| 2024/10/31 | 2,000 | 2,008 | 1,987 | 2,000 | -6 | -0.3% | 84,421 |
| 2024/10/30 | 1,996 | 2,010 | 1,994 | 2,006 | +12 | +0.6% | 11,276 |
| 2024/10/29 | 1,973 | 1,997 | 1,973 | 1,994 | +21 | +1.1% | 14,140 |
| 2024/10/28 | 1,928 | 1,974 | 1,928 | 1,973 | +31 | +1.6% | 20,972 |
| 2024/10/25 | 1,939 | 1,953 | 1,932 | 1,942 | -18 | -0.9% | 66,233 |
| 2024/10/24 | 1,947 | 1,966 | 1,934 | 1,960 | -8 | -0.4% | 89,781 |
| 2024/10/23 | 1,970 | 1,979 | 1,960 | 1,968 | ±0 | ±0% | 59,820 |
| 2024/10/22 | 1,973 | 1,980 | 1,953 | 1,968 | -15 | -0.8% | 47,370 |
| 2024/10/21 | 1,982 | 1,990 | 1,975 | 1,983 | -11 | -0.6% | 5,018 |
| 2024/10/18 | 1,996 | 2,003 | 1,988 | 1,994 | -1 | -0.1% | 4,377 |
| 2024/10/17 | 1,991 | 2,002 | 1,990 | 1,995 | +7 | +0.4% | 12,316 |
| 2024/10/16 | 1,977 | 2,001 | 1,964 | 1,988 | -8 | -0.4% | 18,394 |
| 2024/10/15 | 2,000 | 2,013 | 1,996 | 1,996 | +6 | +0.3% | 40,024 |
| 2024/10/11 | 1,992 | 2,004 | 1,990 | 1,990 | -2 | -0.1% | 21,884 |
| 2024/10/10 | 1,995 | 2,000 | 1,990 | 1,992 | +16 | +0.8% | 2,424 |
| 2024/10/09 | 2,001 | 2,002 | 1,970 | 1,976 | -11 | -0.6% | 4,669 |
| 2024/10/08 | 2,016 | 2,016 | 1,984 | 1,987 | -44 | -2.2% | 6,471 |
| 2024/10/07 | 2,000 | 2,036 | 2,000 | 2,031 | +43 | +2.2% | 16,873 |
| 2024/10/04 | 1,981 | 1,988 | 1,975 | 1,988 | +11 | +0.6% | 8,657 |
| 2024/10/03 | 1,987 | 1,995 | 1,970 | 1,977 | +22 | +1.1% | 39,901 |
| 2024/10/02 | 1,930 | 1,973 | 1,930 | 1,955 | -14 | -0.7% | 39,984 |
| 2024/10/01 | 1,966 | 1,975 | 1,949 | 1,969 | +39 | +2% | 21,758 |
| 2024/09/30 | 1,942 | 1,948 | 1,925 | 1,930 | -65 | -3.3% | 52,213 |
| 2024/09/27 | 1,973 | 1,995 | 1,920 | 1,995 | +31 | +1.6% | 82,335 |
| 2024/09/26 | 1,942 | 1,964 | 1,933 | 1,964 | +42 | +2.2% | 17,421 |
| 2024/09/25 | 1,942 | 1,945 | 1,922 | 1,922 | -14 | -0.7% | 14,835 |
| 2024/09/24 | 1,940 | 1,950 | 1,932 | 1,936 | +14 | +0.7% | 5,231 |
| 2024/09/20 | 1,941 | 1,941 | 1,920 | 1,922 | +13 | +0.7% | 95,221 |
| 2024/09/19 | 1,875 | 1,918 | 1,875 | 1,909 | +52 | +2.8% | 65,784 |
101～
150
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
