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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 1,351.5 | 1,351.5 | 1,326 | 1,334.5 | -32.5 | -2.4% | 30,850 |
| 2023/03/10 | 1,380 | 1,384 | 1,364.5 | 1,367 | -28 | -2% | 52,350 |
| 2023/03/09 | 1,391 | 1,396 | 1,388.5 | 1,395 | +13 | +0.9% | 4,530 |
| 2023/03/08 | 1,381.5 | 1,385 | 1,378.5 | 1,382 | +2.5 | +0.2% | 4,490 |
| 2023/03/07 | 1,367.5 | 1,380.5 | 1,367.5 | 1,379.5 | +9.5 | +0.7% | 1,920 |
| 2023/03/06 | 1,371 | 1,375.5 | 1,367.5 | 1,370 | +9.5 | +0.7% | 6,800 |
| 2023/03/03 | 1,347.5 | 1,362.5 | 1,347.5 | 1,360.5 | +16 | +1.2% | 18,670 |
| 2023/03/02 | 1,347 | 1,354.5 | 1,342 | 1,344.5 | -1 | -0.1% | 4,000 |
| 2023/03/01 | 1,340 | 1,346 | 1,338 | 1,345.5 | +5.5 | +0.4% | 28,110 |
| 2023/02/28 | 1,346.5 | 1,348 | 1,339 | 1,340 | -6.5 | -0.5% | 5,850 |
| 2023/02/27 | 1,340 | 1,347 | 1,340 | 1,346.5 | +6.5 | +0.5% | 12,710 |
| 2023/02/24 | 1,341 | 1,345.5 | 1,337 | 1,340 | -1 | -0.1% | 4,720 |
| 2023/02/22 | 1,347 | 1,350 | 1,338.5 | 1,341 | -13 | -1% | 12,110 |
| 2023/02/21 | 1,353.5 | 1,358.5 | 1,350 | 1,354 | +1 | +0.1% | 3,610 |
| 2023/02/20 | 1,345.5 | 1,354 | 1,343 | 1,353 | +11 | +0.8% | 23,420 |
| 2023/02/17 | 1,333 | 1,342.5 | 1,333 | 1,342 | +1.5 | +0.1% | 4,520 |
| 2023/02/16 | 1,338.5 | 1,342.5 | 1,336.5 | 1,340.5 | +5.5 | +0.4% | 43,790 |
| 2023/02/15 | 1,336 | 1,338.5 | 1,333 | 1,335 | +5 | +0.4% | 5,270 |
| 2023/02/14 | 1,330 | 1,331.5 | 1,326.5 | 1,330 | +10.5 | +0.8% | 41,380 |
| 2023/02/13 | 1,322.5 | 1,326 | 1,318 | 1,319.5 | ±0 | ±0% | 4,750 |
| 2023/02/10 | 1,312 | 1,328.5 | 1,312 | 1,319.5 | +3.5 | +0.3% | 6,020 |
| 2023/02/09 | 1,305 | 1,316 | 1,305 | 1,316 | -6.5 | -0.5% | 10,290 |
| 2023/02/08 | 1,314 | 1,322.5 | 1,313 | 1,322.5 | +7 | +0.5% | 26,600 |
| 2023/02/07 | 1,313 | 1,321.5 | 1,310 | 1,315.5 | +6.5 | +0.5% | 42,380 |
| 2023/02/06 | 1,307 | 1,311 | 1,303 | 1,309 | +13 | +1% | 43,600 |
| 2023/02/03 | 1,291 | 1,297.5 | 1,285 | 1,296 | +1 | +0.1% | 14,540 |
| 2023/02/02 | 1,315 | 1,315 | 1,292.5 | 1,295 | -16.5 | -1.3% | 59,170 |
| 2023/02/01 | 1,314 | 1,317 | 1,309.5 | 1,311.5 | -0.5 | ±0% | 18,580 |
| 2023/01/31 | 1,325.5 | 1,325.5 | 1,309 | 1,312 | -6 | -0.5% | 710 |
| 2023/01/30 | 1,329.5 | 1,329.5 | 1,313.5 | 1,318 | -7 | -0.5% | 13,360 |
| 2023/01/27 | 1,319 | 1,325 | 1,313.5 | 1,325 | +9 | +0.7% | 3,470 |
| 2023/01/26 | 1,321 | 1,321 | 1,313 | 1,316 | -1.5 | -0.1% | 4,030 |
| 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 |
601～
650
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
