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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,245.5 | 1,252 | 1,245.5 | 1,251 | -3.5 | -0.3% | 11,560 |
| 2022/11/09 | 1,270.5 | 1,270.5 | 1,252.5 | 1,254.5 | -26.5 | -2.1% | 287,650 |
| 2022/11/08 | 1,272.5 | 1,281 | 1,271.5 | 1,281 | +14 | +1.1% | 38,200 |
| 2022/11/07 | 1,268.5 | 1,268.5 | 1,260.5 | 1,267 | +15 | +1.2% | 3,920 |
| 2022/11/04 | 1,264.5 | 1,266 | 1,248 | 1,252 | -10.5 | -0.8% | 286,110 |
| 2022/11/02 | 1,255.5 | 1,265 | 1,255.5 | 1,262.5 | +8 | +0.6% | 70,180 |
| 2022/11/01 | 1,251 | 1,256 | 1,250 | 1,254.5 | +13.5 | +1.1% | 95,670 |
| 2022/10/31 | 1,235 | 1,242.5 | 1,235 | 1,241 | +13 | +1.1% | 166,200 |
| 2022/10/28 | 1,227.5 | 1,236 | 1,226 | 1,228 | ±0 | ±0% | 289,230 |
| 2022/10/27 | 1,244 | 1,244 | 1,228 | 1,228 | -18.5 | -1.5% | 160,330 |
| 2022/10/26 | 1,246 | 1,251 | 1,245 | 1,246.5 | +4 | +0.3% | 3,190 |
| 2022/10/25 | 1,230 | 1,244.5 | 1,230 | 1,242.5 | +15.5 | +1.3% | 53,130 |
| 2022/10/24 | 1,235.5 | 1,237.5 | 1,227 | 1,227 | +3 | +0.2% | 5,880 |
| 2022/10/21 | 1,229.5 | 1,229.5 | 1,222.5 | 1,224 | -8.5 | -0.7% | 6,320 |
| 2022/10/20 | 1,225 | 1,233 | 1,225 | 1,232.5 | +1 | +0.1% | 2,550 |
| 2022/10/19 | 1,228.5 | 1,234.5 | 1,228.5 | 1,231.5 | +1.5 | +0.1% | 6,660 |
| 2022/10/18 | 1,234 | 1,235 | 1,224.5 | 1,230 | +6 | +0.5% | 53,610 |
| 2022/10/17 | 1,228.5 | 1,228.5 | 1,221 | 1,224 | -9.5 | -0.8% | 1,690 |
| 2022/10/14 | 1,233.5 | 1,240.5 | 1,224.5 | 1,233.5 | +24.5 | +2% | 96,390 |
| 2022/10/13 | 1,218.5 | 1,218.5 | 1,209 | 1,209 | -7 | -0.6% | 25,930 |
| 2022/10/12 | 1,216.5 | 1,219.5 | 1,212 | 1,216 | -0.5 | ±0% | 2,280 |
| 2022/10/11 | 1,216 | 1,225 | 1,215 | 1,216.5 | -11 | -0.9% | 11,600 |
| 2022/10/07 | 1,240.5 | 1,240.5 | 1,222 | 1,227.5 | -13 | -1% | 14,190 |
| 2022/10/06 | 1,236 | 1,245.5 | 1,236 | 1,240.5 | +6 | +0.5% | 3,230 |
| 2022/10/05 | 1,240 | 1,244 | 1,234.5 | 1,234.5 | -0.5 | ±0% | 25,980 |
| 2022/10/04 | 1,223 | 1,235 | 1,210.5 | 1,235 | +42 | +3.5% | 4,300 |
| 2022/10/03 | 1,184 | 1,193 | 1,174.5 | 1,193 | +4 | +0.3% | 11,820 |
| 2022/09/30 | 1,210 | 1,222.5 | 1,185 | 1,189 | -21.5 | -1.8% | 40,500 |
| 2022/09/29 | 1,203.5 | 1,211.5 | 1,199 | 1,210.5 | +24 | +2% | 7,750 |
| 2022/09/28 | 1,194 | 1,199.5 | 1,176 | 1,186.5 | -15 | -1.2% | 20,800 |
| 2022/09/27 | 1,196 | 1,210 | 1,196 | 1,201.5 | +6 | +0.5% | 3,300 |
| 2022/09/26 | 1,219 | 1,219 | 1,195 | 1,195.5 | -37 | -3% | 96,100 |
| 2022/09/22 | 1,230 | 1,233.5 | 1,225.5 | 1,232.5 | ±0 | ±0% | 4,850 |
| 2022/09/21 | 1,244 | 1,244 | 1,232.5 | 1,232.5 | -13 | -1% | 4,580 |
| 2022/09/20 | 1,244 | 1,250 | 1,244 | 1,245.5 | +9.5 | +0.8% | 4,100 |
| 2022/09/16 | 1,237 | 1,237 | 1,232.5 | 1,236 | -2 | -0.2% | 6,570 |
| 2022/09/15 | 1,244.5 | 1,244.5 | 1,236 | 1,238 | +0.5 | ±0% | 58,860 |
| 2022/09/14 | 1,237.5 | 1,242 | 1,235 | 1,237.5 | -13 | -1% | 9,080 |
| 2022/09/13 | 1,253 | 1,253 | 1,245 | 1,250.5 | +2.5 | +0.2% | 1,100 |
| 2022/09/12 | 1,256.5 | 1,256.5 | 1,245 | 1,248 | +3.5 | +0.3% | 1,360 |
| 2022/09/09 | 1,235 | 1,246 | 1,235 | 1,244.5 | +6 | +0.5% | 3,520 |
| 2022/09/08 | 1,228 | 1,239.5 | 1,227 | 1,238.5 | +20.5 | +1.7% | 47,260 |
| 2022/09/07 | 1,220 | 1,223.5 | 1,214 | 1,218 | -2 | -0.2% | 12,360 |
| 2022/09/06 | 1,219 | 1,222.5 | 1,217 | 1,220 | ±0 | ±0% | 1,980 |
| 2022/09/05 | 1,222 | 1,222.5 | 1,217 | 1,220 | -1.5 | -0.1% | 6,300 |
| 2022/09/02 | 1,223.5 | 1,223.5 | 1,214.5 | 1,221.5 | -0.5 | ±0% | 3,160 |
| 2022/09/01 | 1,231 | 1,232.5 | 1,222 | 1,222 | -15 | -1.2% | 30,380 |
| 2022/08/31 | 1,245 | 1,251.5 | 1,236 | 1,237 | -15 | -1.2% | 7,820 |
| 2022/08/30 | 1,235 | 1,252 | 1,235 | 1,252 | +21.5 | +1.7% | 5,990 |
| 2022/08/29 | 1,225 | 1,233 | 1,223 | 1,230.5 | -9.5 | -0.8% | 18,580 |
501～
550
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
