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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
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
