ｉＦｒｅｅＥＴＦ　ＴＯＰＩＸ高配当４０指数

1651 / 東証(その他) / ETF・REIT等

2,025 +12 (+0.60%)

株価：2024/11/22 15:30 15分ディレイ

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
2022/01/17	1,174	1,183.5	1,171.5	1,172.5	+4	+0.3%	31,180
2022/01/14	1,174.5	1,175	1,157	1,168.5	-6	-0.5%	36,720
2022/01/13	1,167	1,176	1,167	1,174.5	+7.5	+0.6%	30,960
2022/01/12	1,160	1,167	1,159.5	1,167	+9.5	+0.8%	7,040
2022/01/11	1,176.5	1,176.5	1,145.5	1,157.5	+7	+0.6%	10,690
2022/01/07	1,144	1,152	1,139.5	1,150.5	+9.5	+0.8%	8,710
2022/01/06	1,140	1,149	1,137	1,141	-1	-0.1%	59,930
2022/01/05	1,124	1,142	1,122.5	1,142	+19.5	+1.7%	52,310
2022/01/04	1,116	1,122.5	1,109	1,122.5	+20	+1.8%	6,990
2021/12/30	1,105	1,105	1,095	1,102.5	+1	+0.1%	1,340
2021/12/29	1,107	1,107.5	1,100	1,101.5	-1.5	-0.1%	630
2021/12/28	1,100	1,103	1,098	1,103	+9	+0.8%	3,600
2021/12/27	1,104	1,104	1,092.5	1,094	-0.5	±0%	3,620
2021/12/24	1,111	1,111	1,094	1,094.5	-6	-0.5%	1,680
2021/12/23	1,094.5	1,100.5	1,094	1,100.5	+13	+1.2%	740
2021/12/22	1,100	1,100.5	1,087.5	1,087.5	-3	-0.3%	14,340
2021/12/21	1,106.5	1,106.5	1,087	1,090.5	+12.5	+1.2%	3,440
2021/12/20	1,119	1,119	1,077	1,078	-20	-1.8%	3,720
2021/12/17	1,104	1,111	1,098	1,098	-7	-0.6%	13,520
2021/12/16	1,100.5	1,105	1,099.5	1,105	+12	+1.1%	1,150
2021/12/15	1,088	1,097	1,088	1,093	+7.5	+0.7%	11,820
2021/12/14	1,083.5	1,088	1,083.5	1,085.5	+2	+0.2%	360
2021/12/13	1,110	1,110	1,083	1,083.5	+3.5	+0.3%	4,130
2021/12/10	1,089.5	1,090	1,080	1,080	-6	-0.6%	640
2021/12/09	1,089	1,089	1,086	1,086	-5	-0.5%	700
2021/12/08	1,097	1,097	1,091	1,091	-1.5	-0.1%	25,500
2021/12/07	1,076.5	1,093	1,074	1,092.5	+22.5	+2.1%	3,600
2021/12/06	1,088.5	1,088.5	1,066.5	1,070	-1.5	-0.1%	2,120
2021/12/03	1,058.5	1,071.5	1,058.5	1,071.5	+13.5	+1.3%	1,330
2021/12/02	1,049	1,058	1,049	1,058	+2	+0.2%	2,510
2021/12/01	1,069	1,080	1,048	1,056	-19	-1.8%	27,080
2021/11/30	1,092	1,092	1,054	1,075	+12	+1.1%	11,280
2021/11/29	1,082.5	1,089	1,061	1,063	-22	-2%	17,250
2021/11/26	1,097	1,097	1,080	1,085	-18	-1.6%	13,510
2021/11/25	1,098	1,105	1,098	1,103	+6	+0.5%	1,860
2021/11/24	1,100	1,109	1,095	1,097	+2	+0.2%	2,640
2021/11/22	1,113	1,113	1,088	1,095	+1	+0.1%	1,720
2021/11/19	1,092	1,094	1,091	1,094	+2	+0.2%	2,900
2021/11/18	1,090	1,093	1,085	1,092	-4	-0.4%	7,670
2021/11/17	1,100	1,101	1,095	1,096	-5	-0.5%	460
2021/11/16	1,108	1,108	1,101	1,101	+4	+0.4%	5,730
2021/11/15	1,124	1,146	1,097	1,097	±0	±0%	8,550
2021/11/12	1,091	1,099	1,091	1,097	+11	+1%	2,040
2021/11/11	1,087	1,092	1,083	1,086	+3	+0.3%	1,980
2021/11/10	1,095	1,103	1,081	1,083	-22	-2%	2,430
2021/11/09	1,109	1,114	1,095	1,105	-20	-1.8%	6,240
2021/11/08	1,136	1,136	1,120	1,125	-3	-0.3%	18,140
2021/11/05	1,123	1,128	1,117	1,128	±0	±0%	22,710
2021/11/04	1,130	1,130	1,120	1,128	+9	+0.8%	30,000
2021/11/02	1,130	1,130	1,118	1,119	-7	-0.6%	21,690

701～ 750 件表示中 / 1749件

類似銘柄と比較する

現在ご覧いただいている「ｉＦ高配４０」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ｉＦ高配４０	2,025円	-	-	-	-	-	-
ＧＸ半導体	1,762円	-	-	-	-	-	-
ＮＺＡＭ　４００	25,080円	-	-	-	-	-	-
ＮＦ米債７Ｈ	36,110円	-	-	-	-	-	-
ＩＧ社債Ｈ	1,795円	-	-	-	-	-	-