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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,865 | 1,870 | 1,843 | 1,857 | +5 | +0.3% | 16,673 |
| 2024/09/17 | 1,866 | 1,881 | 1,825 | 1,852 | -17 | -0.9% | 25,277 |
| 2024/09/13 | 1,873 | 1,881 | 1,865 | 1,869 | -23 | -1.2% | 3,358 |
| 2024/09/12 | 1,888 | 1,899 | 1,875 | 1,892 | +35 | +1.9% | 41,237 |
| 2024/09/11 | 1,893 | 1,893 | 1,840 | 1,857 | -37 | -2% | 76,399 |
| 2024/09/10 | 1,910 | 1,916 | 1,894 | 1,894 | -5 | -0.3% | 46,485 |
| 2024/09/09 | 1,870 | 1,901 | 1,859 | 1,899 | -22 | -1.1% | 28,892 |
| 2024/09/06 | 1,926 | 1,937 | 1,913 | 1,921 | -14 | -0.7% | 31,826 |
| 2024/09/05 | 1,902 | 1,960 | 1,902 | 1,935 | -14 | -0.7% | 13,420 |
| 2024/09/04 | 1,967 | 1,972 | 1,936 | 1,949 | -68 | -3.4% | 22,689 |
| 2024/09/03 | 1,998 | 2,021 | 1,997 | 2,017 | +20 | +1% | 4,364 |
| 2024/09/02 | 2,000 | 2,004 | 1,982 | 1,997 | +8 | +0.4% | 14,533 |
| 2024/08/30 | 1,981 | 1,989 | 1,977 | 1,989 | +16 | +0.8% | 7,966 |
| 2024/08/29 | 1,966 | 1,980 | 1,966 | 1,973 | +8 | +0.4% | 4,026 |
| 2024/08/28 | 1,961 | 1,966 | 1,956 | 1,965 | +6 | +0.3% | 2,813 |
| 2024/08/27 | 1,939 | 1,963 | 1,939 | 1,959 | +20 | +1% | 10,606 |
| 2024/08/26 | 1,955 | 1,955 | 1,937 | 1,939 | -33 | -1.7% | 11,214 |
| 2024/08/23 | 1,964 | 1,973 | 1,958 | 1,972 | +8 | +0.4% | 4,680 |
| 2024/08/22 | 1,965 | 1,965 | 1,953 | 1,964 | -1 | -0.1% | 2,587 |
| 2024/08/21 | 1,942 | 1,965 | 1,940 | 1,965 | -10 | -0.5% | 9,417 |
| 2024/08/20 | 1,977 | 1,977 | 1,960 | 1,975 | +15 | +0.8% | 9,293 |
| 2024/08/19 | 1,964 | 1,986 | 1,956 | 1,960 | -23 | -1.2% | 10,553 |
| 2024/08/16 | 1,994 | 1,994 | 1,957 | 1,983 | +43 | +2.2% | 15,583 |
| 2024/08/15 | 1,917 | 1,946 | 1,912 | 1,940 | +35 | +1.8% | 8,057 |
| 2024/08/14 | 1,909 | 1,921 | 1,892 | 1,905 | +31 | +1.7% | 25,955 |
| 2024/08/13 | 1,865 | 1,874 | 1,849 | 1,874 | +42 | +2.3% | 17,917 |
| 2024/08/09 | 1,844 | 1,846 | 1,801 | 1,832 | +31 | +1.7% | 39,392 |
| 2024/08/08 | 1,801 | 1,870 | 1,799 | 1,801 | -38 | -2.1% | 41,075 |
| 2024/08/07 | 1,755 | 1,876 | 1,741 | 1,839 | +44 | +2.5% | 100,574 |
| 2024/08/06 | 1,750 | 1,880 | 1,716 | 1,795 | +181 | +11.2% | 101,710 |
| 2024/08/05 | 1,901 | 1,901 | 1,544 | 1,614 | -330 | -17% | 177,480 |
| 2024/08/02 | 1,971 | 1,986 | 1,902 | 1,944 | -77 | -3.8% | 187,382 |
| 2024/08/01 | 2,124 | 2,125 | 2,003 | 2,021 | -81 | -3.9% | 84,984 |
| 2024/07/31 | 2,043 | 2,102 | 2,043 | 2,102 | +36 | +1.7% | 31,895 |
| 2024/07/30 | 2,057 | 2,080 | 2,053 | 2,066 | -10 | -0.5% | 17,887 |
| 2024/07/29 | 2,053 | 2,081 | 2,045 | 2,076 | +41 | +2% | 19,064 |
| 2024/07/26 | 2,023 | 2,056 | 2,023 | 2,035 | -4 | -0.2% | 16,007 |
| 2024/07/25 | 2,039 | 2,094 | 2,035 | 2,039 | -60 | -2.9% | 89,928 |
| 2024/07/24 | 2,133 | 2,133 | 2,097 | 2,099 | -34 | -1.6% | 13,360 |
| 2024/07/23 | 2,131 | 2,140 | 2,127 | 2,133 | +11 | +0.5% | 14,866 |
| 2024/07/22 | 2,143 | 2,143 | 2,120 | 2,122 | -17 | -0.8% | 19,168 |
| 2024/07/19 | 2,146 | 2,146 | 2,125 | 2,139 | -10 | -0.5% | 10,527 |
| 2024/07/18 | 2,121 | 2,165 | 2,121 | 2,149 | -19 | -0.9% | 17,158 |
| 2024/07/17 | 2,173 | 2,179 | 2,164 | 2,168 | +9 | +0.4% | 9,680 |
| 2024/07/16 | 2,155 | 2,170 | 2,151 | 2,159 | +14 | +0.7% | 13,320 |
| 2024/07/12 | 2,140 | 2,169 | 2,140 | 2,145 | -36 | -1.7% | 21,983 |
| 2024/07/11 | 2,180 | 2,198 | 2,179 | 2,181 | +8 | +0.4% | 45,402 |
| 2024/07/10 | 2,162 | 2,176 | 2,155 | 2,173 | +13 | +0.6% | 4,989 |
| 2024/07/09 | 2,152 | 2,164 | 2,141 | 2,160 | +7 | +0.3% | 15,126 |
| 2024/07/08 | 2,163 | 2,166 | 2,149 | 2,153 | -14 | -0.6% | 21,109 |
151～
200
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
