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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,627.5 | 1,667 | 1,625 | 1,664.5 | +23.5 | +1.4% | 40,770 |
| 2023/12/29 | 1,644 | 1,650 | 1,633 | 1,641 | +7.5 | +0.5% | 21,470 |
| 2023/12/28 | 1,627 | 1,637.5 | 1,627 | 1,633.5 | -0.5 | ±0% | 19,500 |
| 2023/12/27 | 1,617 | 1,634.5 | 1,617 | 1,634 | +17.5 | +1.1% | 17,680 |
| 2023/12/26 | 1,625 | 1,625 | 1,613 | 1,616.5 | -1.5 | -0.1% | 6,870 |
| 2023/12/25 | 1,637.5 | 1,637.5 | 1,615.5 | 1,618 | -3 | -0.2% | 4,140 |
| 2023/12/22 | 1,618.5 | 1,625 | 1,615 | 1,621 | +10.5 | +0.7% | 45,620 |
| 2023/12/21 | 1,616 | 1,616 | 1,601.5 | 1,610.5 | -18.5 | -1.1% | 30,430 |
| 2023/12/20 | 1,617.5 | 1,636 | 1,617.5 | 1,629 | +14.5 | +0.9% | 7,760 |
| 2023/12/19 | 1,611 | 1,621.5 | 1,599 | 1,614.5 | +7.5 | +0.5% | 25,720 |
| 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 |
401～
450
件表示中 / 1931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
