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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,185 | 2,193 | 2,166 | 2,167 | -17 | -0.8% | 10,138 |
| 2024/07/04 | 2,172 | 2,188 | 2,150 | 2,184 | +23 | +1.1% | 10,776 |
| 2024/07/03 | 2,168 | 2,168 | 2,143 | 2,161 | +3 | +0.1% | 21,240 |
| 2024/07/02 | 2,132 | 2,166 | 2,132 | 2,158 | +33 | +1.6% | 12,618 |
| 2024/07/01 | 2,109 | 2,138 | 2,109 | 2,125 | +25 | +1.2% | 20,022 |
| 2024/06/28 | 2,080 | 2,106 | 2,080 | 2,100 | +27 | +1.3% | 6,845 |
| 2024/06/27 | 2,081 | 2,084 | 2,067 | 2,073 | -7 | -0.3% | 4,586 |
| 2024/06/26 | 2,077 | 2,083 | 2,068 | 2,080 | +3 | +0.1% | 11,196 |
| 2024/06/25 | 2,034 | 2,078 | 2,033 | 2,077 | +50 | +2.5% | 11,258 |
| 2024/06/24 | 2,008 | 2,030 | 2,008 | 2,027 | +8 | +0.4% | 14,701 |
| 2024/06/21 | 2,006 | 2,028 | 2,006 | 2,019 | +12 | +0.6% | 69,218 |
| 2024/06/20 | 2,004 | 2,011 | 1,989 | 2,007 | -8 | -0.4% | 56,237 |
| 2024/06/19 | 2,004 | 2,018 | 2,004 | 2,015 | +12 | +0.6% | 8,527 |
| 2024/06/18 | 1,999 | 2,013 | 1,996 | 2,003 | +6 | +0.3% | 20,542 |
| 2024/06/17 | 2,023 | 2,032 | 1,993 | 1,997 | -37 | -1.8% | 38,535 |
| 2024/06/14 | 2,015 | 2,039 | 2,015 | 2,034 | +7 | +0.3% | 15,782 |
| 2024/06/13 | 2,061 | 2,061 | 2,025 | 2,027 | -32 | -1.6% | 19,848 |
| 2024/06/12 | 2,058 | 2,076 | 2,052 | 2,059 | -17 | -0.8% | 6,655 |
| 2024/06/11 | 2,087 | 2,096 | 2,073 | 2,076 | -6 | -0.3% | 14,064 |
| 2024/06/10 | 2,068 | 2,083 | 2,068 | 2,082 | +21 | +1% | 14,926 |
| 2024/06/07 | 2,064 | 2,067 | 2,055 | 2,061 | -4 | -0.2% | 4,019 |
| 2024/06/06 | 2,064 | 2,074 | 2,060 | 2,065 | +10 | +0.5% | 13,801 |
| 2024/06/05 | 2,075 | 2,075 | 2,050 | 2,055 | -46 | -2.2% | 30,886 |
| 2024/06/04 | 2,126 | 2,126 | 2,093 | 2,101 | -21 | -1% | 17,237 |
| 2024/06/03 | 2,104 | 2,129 | 2,104 | 2,122 | +30 | +1.4% | 17,282 |
| 2024/05/31 | 2,073 | 2,094 | 2,053 | 2,092 | +39 | +1.9% | 8,169 |
| 2024/05/30 | 2,050 | 2,062 | 2,033 | 2,053 | -17 | -0.8% | 12,828 |
| 2024/05/29 | 2,089 | 2,099 | 2,068 | 2,070 | -15 | -0.7% | 5,779 |
| 2024/05/28 | 2,095 | 2,095 | 2,073 | 2,085 | +12 | +0.6% | 6,083 |
| 2024/05/27 | 2,072 | 2,073 | 2,056 | 2,073 | +23 | +1.1% | 6,981 |
| 2024/05/24 | 2,029 | 2,060 | 2,026 | 2,050 | -5 | -0.2% | 17,380 |
| 2024/05/23 | 2,050 | 2,057 | 2,027 | 2,055 | +2 | +0.1% | 31,986 |
| 2024/05/22 | 2,065 | 2,068 | 2,053 | 2,053 | -12 | -0.6% | 12,790 |
| 2024/05/21 | 2,070 | 2,080 | 2,064 | 2,065 | +2 | +0.1% | 45,319 |
| 2024/05/20 | 2,049 | 2,070 | 2,040 | 2,063 | +26 | +1.3% | 12,010 |
| 2024/05/17 | 2,030 | 2,039 | 2,015 | 2,037 | +10 | +0.5% | 16,720 |
| 2024/05/16 | 2,042 | 2,043 | 2,008 | 2,027 | -5 | -0.2% | 7,108 |
| 2024/05/15 | 2,035 | 2,049 | 2,032 | 2,032 | +2 | +0.1% | 8,355 |
| 2024/05/14 | 2,027 | 2,036 | 2,015 | 2,030 | +3 | +0.1% | 83,998 |
| 2024/05/13 | 2,037 | 2,037 | 2,020 | 2,027 | -6 | -0.3% | 32,711 |
| 2024/05/10 | 2,011 | 2,054 | 2,011 | 2,033 | +16 | +0.8% | 22,168 |
| 2024/05/09 | 2,019 | 2,024 | 2,009 | 2,017 | -2 | -0.1% | 23,679 |
| 2024/05/08 | 2,050 | 2,053 | 2,019 | 2,019 | -34 | -1.7% | 45,385 |
| 2024/05/07 | 2,092 | 2,092 | 2,040 | 2,053 | +1 | ±0% | 9,684 |
| 2024/05/02 | 2,052 | 2,065 | 2,043 | 2,052 | +2 | +0.1% | 42,630 |
| 2024/05/01 | 2,056.5 | 2,062.5 | 2,039 | 2,050 | -13 | -0.6% | 48,490 |
| 2024/04/30 | 2,043 | 2,067 | 2,041 | 2,063 | +44.5 | +2.2% | 21,450 |
| 2024/04/26 | 2,017.5 | 2,026 | 2,004.5 | 2,018.5 | +9.5 | +0.5% | 10,920 |
| 2024/04/25 | 2,017.5 | 2,036.5 | 2,004.5 | 2,009 | -28.5 | -1.4% | 33,740 |
| 2024/04/24 | 2,020 | 2,037.5 | 2,015 | 2,037.5 | +29 | +1.4% | 22,860 |
201～
250
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
