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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,656.5 | 1,661.5 | 1,651.5 | 1,657.5 | +13.5 | +0.8% | 37,130 |
| 2023/09/08 | 1,641 | 1,657 | 1,640.5 | 1,644 | -11 | -0.7% | 7,140 |
| 2023/09/07 | 1,658 | 1,664.5 | 1,652.5 | 1,655 | +1 | +0.1% | 7,310 |
| 2023/09/06 | 1,643.5 | 1,658.5 | 1,639 | 1,654 | +17 | +1% | 9,170 |
| 2023/09/05 | 1,642.5 | 1,644.5 | 1,627 | 1,637 | -2 | -0.1% | 11,430 |
| 2023/09/04 | 1,617.5 | 1,639 | 1,617.5 | 1,639 | +30.5 | +1.9% | 5,080 |
| 2023/09/01 | 1,591.5 | 1,615 | 1,591.5 | 1,608.5 | +10.5 | +0.7% | 24,420 |
| 2023/08/31 | 1,582 | 1,598 | 1,582 | 1,598 | +15.5 | +1% | 7,880 |
| 2023/08/30 | 1,582.5 | 1,589.5 | 1,582 | 1,582.5 | +7 | +0.4% | 3,680 |
| 2023/08/29 | 1,578 | 1,584 | 1,573.5 | 1,575.5 | -3.5 | -0.2% | 19,450 |
| 2023/08/28 | 1,568 | 1,579 | 1,568 | 1,579 | +22.5 | +1.4% | 12,920 |
| 2023/08/25 | 1,553 | 1,559 | 1,551 | 1,556.5 | -8.5 | -0.5% | 1,920 |
| 2023/08/24 | 1,560.5 | 1,565.5 | 1,558 | 1,565 | +6 | +0.4% | 3,420 |
| 2023/08/23 | 1,544 | 1,559 | 1,544 | 1,559 | +2 | +0.1% | 1,290 |
| 2023/08/22 | 1,542 | 1,557 | 1,542 | 1,557 | +24 | +1.6% | 2,300 |
| 2023/08/21 | 1,533 | 1,540 | 1,530 | 1,533 | +1 | +0.1% | 5,270 |
| 2023/08/18 | 1,525 | 1,535 | 1,525 | 1,532 | -8.5 | -0.6% | 4,650 |
| 2023/08/17 | 1,536 | 1,540.5 | 1,518.5 | 1,540.5 | -1.5 | -0.1% | 8,760 |
| 2023/08/16 | 1,552 | 1,553 | 1,541 | 1,542 | -26.5 | -1.7% | 15,330 |
| 2023/08/15 | 1,569.5 | 1,572 | 1,565.5 | 1,568.5 | +7.5 | +0.5% | 7,370 |
| 2023/08/14 | 1,578 | 1,582 | 1,556.5 | 1,561 | -15 | -1% | 11,540 |
| 2023/08/10 | 1,560 | 1,576 | 1,560 | 1,576 | +21.5 | +1.4% | 3,490 |
| 2023/08/09 | 1,564.5 | 1,564.5 | 1,551 | 1,554.5 | -11.5 | -0.7% | 10,970 |
| 2023/08/08 | 1,565 | 1,570 | 1,564 | 1,566 | +6 | +0.4% | 4,110 |
| 2023/08/07 | 1,555.5 | 1,563 | 1,555 | 1,560 | ±0 | ±0% | 9,430 |
| 2023/08/04 | 1,550 | 1,561.5 | 1,544 | 1,560 | +8 | +0.5% | 11,470 |
| 2023/08/03 | 1,565 | 1,565 | 1,549.5 | 1,552 | -39.5 | -2.5% | 52,440 |
| 2023/08/02 | 1,590 | 1,609 | 1,571 | 1,591.5 | -4 | -0.3% | 436,830 |
| 2023/08/01 | 1,598 | 1,600 | 1,586 | 1,595.5 | +8 | +0.5% | 22,920 |
| 2023/07/31 | 1,577 | 1,591 | 1,577 | 1,587.5 | +22.5 | +1.4% | 10,540 |
| 2023/07/28 | 1,552.5 | 1,565 | 1,544 | 1,565 | +9.5 | +0.6% | 26,320 |
| 2023/07/27 | 1,546 | 1,559 | 1,546 | 1,555.5 | +9.5 | +0.6% | 78,560 |
| 2023/07/26 | 1,553.5 | 1,553.5 | 1,544 | 1,546 | -8.5 | -0.5% | 5,630 |
| 2023/07/25 | 1,556 | 1,559 | 1,550.5 | 1,554.5 | -3 | -0.2% | 3,870 |
| 2023/07/24 | 1,547.5 | 1,557.5 | 1,545 | 1,557.5 | +7 | +0.5% | 7,620 |
| 2023/07/21 | 1,553.5 | 1,553.5 | 1,539.5 | 1,550.5 | +4 | +0.3% | 7,550 |
| 2023/07/20 | 1,546.5 | 1,552 | 1,538 | 1,546.5 | +3.5 | +0.2% | 28,760 |
| 2023/07/19 | 1,539 | 1,544.5 | 1,536 | 1,543 | +15.5 | +1% | 16,420 |
| 2023/07/18 | 1,514 | 1,532 | 1,513.5 | 1,527.5 | +11 | +0.7% | 81,430 |
| 2023/07/14 | 1,517 | 1,524 | 1,477 | 1,516.5 | -4 | -0.3% | 50,880 |
| 2023/07/13 | 1,518.5 | 1,525 | 1,505 | 1,520.5 | +5 | +0.3% | 36,430 |
| 2023/07/12 | 1,526.5 | 1,531.5 | 1,509 | 1,515.5 | -7.5 | -0.5% | 2,690 |
| 2023/07/11 | 1,535.5 | 1,537 | 1,517 | 1,523 | -12.5 | -0.8% | 9,030 |
| 2023/07/10 | 1,539 | 1,545 | 1,525 | 1,535.5 | -2.5 | -0.2% | 7,370 |
| 2023/07/07 | 1,541 | 1,552 | 1,533 | 1,538 | -19.5 | -1.3% | 11,310 |
| 2023/07/06 | 1,569 | 1,569 | 1,550 | 1,557.5 | -15 | -1% | 20,990 |
| 2023/07/05 | 1,568 | 1,578.5 | 1,565 | 1,572.5 | ±0 | ±0% | 11,890 |
| 2023/07/04 | 1,570.5 | 1,574 | 1,566.5 | 1,572.5 | -3 | -0.2% | 134,740 |
| 2023/07/03 | 1,564 | 1,575.5 | 1,564 | 1,575.5 | +21.5 | +1.4% | 86,800 |
| 2023/06/30 | 1,558 | 1,558 | 1,546 | 1,554 | -5 | -0.3% | 6,690 |
401～
450
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
