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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,024 | 2,031 | 2,003 | 2,019 | -3 | -0.1% | 5,382 |
| 2025/01/20 | 2,005 | 2,025 | 2,005 | 2,022 | +19 | +0.9% | 10,506 |
| 2025/01/17 | 2,005 | 2,005 | 1,975 | 2,003 | -12 | -0.6% | 43,403 |
| 2025/01/16 | 2,035 | 2,037 | 2,015 | 2,015 | -12 | -0.6% | 11,251 |
| 2025/01/15 | 2,018 | 2,034 | 2,018 | 2,027 | +11 | +0.5% | 11,600 |
| 2025/01/14 | 2,020 | 2,028 | 2,001 | 2,016 | -9 | -0.4% | 32,126 |
| 2025/01/10 | 2,038 | 2,040 | 2,019 | 2,025 | -22 | -1.1% | 11,217 |
| 2025/01/09 | 2,060 | 2,063 | 2,039 | 2,047 | -20 | -1% | 21,734 |
| 2025/01/08 | 2,080 | 2,080 | 2,066 | 2,067 | -15 | -0.7% | 28,296 |
| 2025/01/07 | 2,081 | 2,095 | 2,066 | 2,082 | +9 | +0.4% | 10,286 |
| 2025/01/06 | 2,099 | 2,099 | 2,063 | 2,073 | -18 | -0.9% | 25,952 |
| 2024/12/30 | 2,096 | 2,110 | 2,082 | 2,091 | +4 | +0.2% | 17,875 |
| 2024/12/27 | 2,065 | 2,097 | 2,065 | 2,087 | +26 | +1.3% | 41,441 |
| 2024/12/26 | 2,029 | 2,068 | 2,029 | 2,061 | +32 | +1.6% | 26,350 |
| 2024/12/25 | 2,042 | 2,042 | 2,020 | 2,029 | -10 | -0.5% | 12,289 |
| 2024/12/24 | 2,033 | 2,040 | 2,033 | 2,039 | +12 | +0.6% | 4,025 |
| 2024/12/23 | 2,010 | 2,027 | 2,009 | 2,027 | +25 | +1.2% | 7,165 |
| 2024/12/20 | 2,025 | 2,025 | 2,002 | 2,002 | -15 | -0.7% | 6,915 |
| 2024/12/19 | 1,992 | 2,021 | 1,989 | 2,017 | +1 | ±0% | 14,827 |
| 2024/12/18 | 2,017 | 2,029 | 2,011 | 2,016 | +4 | +0.2% | 6,126 |
| 2024/12/17 | 2,032 | 2,045 | 2,012 | 2,012 | -20 | -1% | 3,531 |
| 2024/12/16 | 2,036 | 2,045 | 2,030 | 2,032 | -1 | ±0% | 5,994 |
| 2024/12/13 | 2,055 | 2,055 | 2,028 | 2,033 | -21 | -1% | 3,926 |
| 2024/12/12 | 2,046 | 2,064 | 2,046 | 2,054 | +10 | +0.5% | 8,309 |
| 2024/12/11 | 2,040 | 2,045 | 2,027 | 2,044 | +9 | +0.4% | 7,733 |
| 2024/12/10 | 2,050 | 2,052 | 2,031 | 2,035 | +4 | +0.2% | 4,913 |
| 2024/12/09 | 2,033 | 2,034 | 2,017 | 2,031 | +4 | +0.2% | 2,049 |
| 2024/12/06 | 2,040 | 2,040 | 2,019 | 2,027 | -8 | -0.4% | 3,259 |
| 2024/12/05 | 2,052 | 2,052 | 2,033 | 2,035 | -1 | ±0% | 16,466 |
| 2024/12/04 | 2,060 | 2,062 | 2,036 | 2,036 | -11 | -0.5% | 10,654 |
| 2024/12/03 | 2,030 | 2,062 | 2,030 | 2,047 | +25 | +1.2% | 29,752 |
| 2024/12/02 | 2,001 | 2,029 | 2,000 | 2,022 | +27 | +1.4% | 23,261 |
| 2024/11/29 | 1,991 | 1,995 | 1,980 | 1,995 | +7 | +0.4% | 14,006 |
| 2024/11/28 | 1,961 | 1,996 | 1,961 | 1,988 | +7 | +0.4% | 12,664 |
| 2024/11/27 | 1,995 | 1,997 | 1,969 | 1,981 | -20 | -1% | 17,790 |
| 2024/11/26 | 2,017 | 2,017 | 1,987 | 2,001 | -24 | -1.2% | 27,632 |
| 2024/11/25 | 2,048 | 2,048 | 2,021 | 2,025 | ±0 | ±0% | 5,426 |
| 2024/11/22 | 2,015 | 2,029 | 2,012 | 2,025 | +12 | +0.6% | 8,641 |
| 2024/11/21 | 2,005 | 2,022 | 2,005 | 2,013 | -11 | -0.5% | 27,947 |
| 2024/11/20 | 2,038 | 2,042 | 2,018 | 2,024 | -11 | -0.5% | 3,396 |
| 2024/11/19 | 2,020 | 2,044 | 2,020 | 2,035 | +14 | +0.7% | 11,882 |
| 2024/11/18 | 2,005 | 2,034 | 2,005 | 2,021 | -3 | -0.1% | 21,186 |
| 2024/11/15 | 2,024 | 2,040 | 2,024 | 2,024 | +15 | +0.7% | 10,234 |
| 2024/11/14 | 2,017 | 2,037 | 2,009 | 2,009 | ±0 | ±0% | 5,861 |
| 2024/11/13 | 2,026 | 2,027 | 2,000 | 2,009 | -11 | -0.5% | 9,412 |
| 2024/11/12 | 2,011 | 2,047 | 2,011 | 2,020 | +6 | +0.3% | 11,356 |
| 2024/11/11 | 2,017 | 2,024 | 2,005 | 2,014 | -9 | -0.4% | 6,196 |
| 2024/11/08 | 2,039 | 2,039 | 2,010 | 2,023 | +24 | +1.2% | 14,221 |
| 2024/11/07 | 2,049 | 2,053 | 1,999 | 1,999 | -51 | -2.5% | 44,090 |
| 2024/11/06 | 1,994 | 2,050 | 1,990 | 2,050 | +76 | +3.9% | 112,326 |
51～
100
件表示中 / 1836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
