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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,312.5 | 1,318 | 1,312 | 1,317.5 | -2.5 | -0.2% | 3,040 |
| 2023/01/24 | 1,300 | 1,320 | 1,300 | 1,320 | +24.5 | +1.9% | 4,060 |
| 2023/01/23 | 1,298 | 1,299 | 1,288.5 | 1,295.5 | +6 | +0.5% | 5,010 |
| 2023/01/20 | 1,279 | 1,289.5 | 1,276 | 1,289.5 | +13.5 | +1.1% | 2,210 |
| 2023/01/19 | 1,292.5 | 1,292.5 | 1,276 | 1,276 | -17.5 | -1.4% | 23,660 |
| 2023/01/18 | 1,286.5 | 1,293.5 | 1,273.5 | 1,293.5 | +15.5 | +1.2% | 44,890 |
| 2023/01/17 | 1,277.5 | 1,281.5 | 1,270.5 | 1,278 | +6 | +0.5% | 41,460 |
| 2023/01/16 | 1,292 | 1,292 | 1,271 | 1,272 | -11 | -0.9% | 54,400 |
| 2023/01/13 | 1,272 | 1,290 | 1,272 | 1,283 | +1.5 | +0.1% | 3,110 |
| 2023/01/12 | 1,266.5 | 1,285 | 1,266.5 | 1,281.5 | +13.5 | +1.1% | 7,050 |
| 2023/01/11 | 1,260 | 1,268 | 1,260 | 1,268 | +9 | +0.7% | 39,750 |
| 2023/01/10 | 1,261 | 1,264 | 1,257.5 | 1,259 | -2 | -0.2% | 17,300 |
| 2023/01/06 | 1,261.5 | 1,265 | 1,259 | 1,261 | +1.5 | +0.1% | 101,030 |
| 2023/01/05 | 1,272 | 1,272 | 1,258 | 1,259.5 | -7.5 | -0.6% | 96,090 |
| 2023/01/04 | 1,264.5 | 1,271 | 1,255 | 1,267 | -4.5 | -0.4% | 13,360 |
| 2022/12/30 | 1,270.5 | 1,276.5 | 1,267.5 | 1,271.5 | -2.5 | -0.2% | 29,000 |
| 2022/12/29 | 1,278.5 | 1,278.5 | 1,263 | 1,274 | -11.5 | -0.9% | 6,210 |
| 2022/12/28 | 1,283 | 1,286 | 1,279 | 1,285.5 | +4 | +0.3% | 4,170 |
| 2022/12/27 | 1,283.5 | 1,283.5 | 1,279.5 | 1,281.5 | +5 | +0.4% | 12,700 |
| 2022/12/26 | 1,278 | 1,280.5 | 1,273.5 | 1,276.5 | -1 | -0.1% | 6,140 |
| 2022/12/23 | 1,270 | 1,277.5 | 1,267 | 1,277.5 | +3 | +0.2% | 3,390 |
| 2022/12/22 | 1,268.5 | 1,275 | 1,263.5 | 1,274.5 | +12 | +1% | 8,220 |
| 2022/12/21 | 1,278 | 1,278 | 1,260.5 | 1,262.5 | -0.5 | ±0% | 8,930 |
| 2022/12/20 | 1,261 | 1,285 | 1,254 | 1,263 | +3 | +0.2% | 10,850 |
| 2022/12/19 | 1,255 | 1,261 | 1,255 | 1,260 | -2 | -0.2% | 5,800 |
| 2022/12/16 | 1,268 | 1,271 | 1,262 | 1,262 | -10.5 | -0.8% | 2,370 |
| 2022/12/15 | 1,267 | 1,276 | 1,267 | 1,272.5 | -0.5 | ±0% | 7,320 |
| 2022/12/14 | 1,273 | 1,273 | 1,265.5 | 1,273 | +5 | +0.4% | 2,270 |
| 2022/12/13 | 1,275.5 | 1,275.5 | 1,267 | 1,268 | +8.5 | +0.7% | 2,240 |
| 2022/12/12 | 1,266 | 1,288.5 | 1,259.5 | 1,259.5 | -2 | -0.2% | 3,360 |
| 2022/12/09 | 1,253.5 | 1,268.5 | 1,253.5 | 1,261.5 | +5.5 | +0.4% | 1,100 |
| 2022/12/08 | 1,254.5 | 1,256.5 | 1,247 | 1,256 | -4 | -0.3% | 10,840 |
| 2022/12/07 | 1,250.5 | 1,261.5 | 1,250.5 | 1,260 | +3 | +0.2% | 16,840 |
| 2022/12/06 | 1,249 | 1,257 | 1,249 | 1,257 | +13.5 | +1.1% | 15,080 |
| 2022/12/05 | 1,248 | 1,248 | 1,238.5 | 1,243.5 | -6 | -0.5% | 32,700 |
| 2022/12/02 | 1,269.5 | 1,269.5 | 1,243 | 1,249.5 | -22 | -1.7% | 12,330 |
| 2022/12/01 | 1,281.5 | 1,281.5 | 1,270 | 1,271.5 | -8 | -0.6% | 4,400 |
| 2022/11/30 | 1,279.5 | 1,282 | 1,276 | 1,279.5 | -0.5 | ±0% | 12,630 |
| 2022/11/29 | 1,281.5 | 1,283 | 1,276.5 | 1,280 | -6 | -0.5% | 9,180 |
| 2022/11/28 | 1,299.5 | 1,299.5 | 1,283 | 1,286 | -10 | -0.8% | 2,880 |
| 2022/11/25 | 1,292.5 | 1,296 | 1,290 | 1,296 | ±0 | ±0% | 1,890 |
| 2022/11/24 | 1,287 | 1,297 | 1,287 | 1,296 | +16 | +1.3% | 6,720 |
| 2022/11/22 | 1,267 | 1,280.5 | 1,267 | 1,280 | +20 | +1.6% | 4,400 |
| 2022/11/21 | 1,261.5 | 1,261.5 | 1,255.5 | 1,260 | +3.5 | +0.3% | 3,090 |
| 2022/11/18 | 1,258 | 1,260 | 1,255 | 1,256.5 | +7 | +0.6% | 8,670 |
| 2022/11/17 | 1,248 | 1,252 | 1,248 | 1,249.5 | +1 | +0.1% | 10,830 |
| 2022/11/16 | 1,248 | 1,249 | 1,240 | 1,248.5 | -1.5 | -0.1% | 21,390 |
| 2022/11/15 | 1,243.5 | 1,253 | 1,243.5 | 1,250 | +8 | +0.6% | 16,720 |
| 2022/11/14 | 1,258 | 1,258 | 1,242 | 1,242 | -16 | -1.3% | 14,340 |
| 2022/11/11 | 1,266 | 1,266 | 1,253.5 | 1,258 | +7 | +0.6% | 109,210 |
451～
500
件表示中 / 1749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
