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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 1,000 | 1,000 | 985 | 988 | -12 | -1.2% | 5,140 |
| 2018/12/05 | 1,002 | 1,002 | 991 | 1,000 | -9 | -0.9% | 13,590 |
| 2018/12/04 | 1,030 | 1,030 | 1,009 | 1,009 | -21 | -2% | 2,230 |
| 2018/12/03 | 1,029 | 1,034 | 1,025 | 1,030 | +12 | +1.2% | 1,800 |
| 2018/11/30 | 1,016 | 1,020 | 1,016 | 1,018 | +3 | +0.3% | 1,700 |
| 2018/11/29 | 1,017 | 1,022 | 1,015 | 1,015 | ±0 | ±0% | 2,020 |
| 2018/11/28 | 1,017 | 1,019 | 1,009 | 1,015 | -1 | -0.1% | 1,250 |
| 2018/11/27 | 1,010 | 1,016 | 1,009 | 1,016 | +10 | +1% | 4,000 |
| 2018/11/26 | 1,009 | 1,009 | 1,000 | 1,006 | -2 | -0.2% | 7,880 |
| 2018/11/22 | 1,005 | 1,008 | 1,000 | 1,008 | +6 | +0.6% | 6,000 |
| 2018/11/21 | 995 | 1,004 | 995 | 1,002 | -7 | -0.7% | 18,240 |
| 2018/11/20 | 1,001 | 1,010 | 1,000 | 1,009 | -1 | -0.1% | 9,990 |
| 2018/11/19 | 1,010 | 1,011 | 1,002 | 1,010 | +1 | +0.1% | 3,390 |
| 2018/11/16 | 1,012 | 1,013 | 1,009 | 1,009 | -4 | -0.4% | 2,470 |
| 2018/11/15 | 1,018 | 1,018 | 1,006 | 1,013 | -6 | -0.6% | 14,660 |
| 2018/11/14 | 1,021 | 1,025 | 1,019 | 1,019 | +1 | +0.1% | 1,310 |
| 2018/11/13 | 1,033 | 1,033 | 1,011 | 1,018 | -19 | -1.8% | 52,070 |
| 2018/11/12 | 1,029 | 1,039 | 1,029 | 1,037 | ±0 | ±0% | 5,450 |
| 2018/11/09 | 1,042 | 1,044 | 1,037 | 1,037 | -5 | -0.5% | 3,390 |
| 2018/11/08 | 1,042 | 1,046 | 1,039 | 1,042 | +17 | +1.7% | 3,500 |
| 2018/11/07 | 1,040 | 1,044 | 1,020 | 1,025 | -23 | -2.2% | 3,920 |
| 2018/11/06 | 1,036 | 1,050 | 1,036 | 1,048 | +15 | +1.5% | 22,520 |
| 2018/11/05 | 1,044 | 1,044 | 1,033 | 1,033 | -11 | -1.1% | 4,230 |
| 2018/11/02 | 1,042 | 1,045 | 1,028 | 1,044 | +15 | +1.5% | 3,460 |
| 2018/11/01 | 1,046 | 1,046 | 1,029 | 1,029 | -20 | -1.9% | 461,010 |
| 2018/10/31 | 1,043 | 1,049 | 1,037 | 1,049 | +16 | +1.5% | 3,110 |
| 2018/10/30 | 1,023 | 1,037 | 1,023 | 1,033 | +8 | +0.8% | 3,540 |
| 2018/10/29 | 1,032 | 1,033 | 1,023 | 1,025 | +3 | +0.3% | 1,480 |
| 2018/10/26 | 1,035 | 1,035 | 1,016 | 1,022 | +1 | +0.1% | 12,280 |
| 2018/10/25 | 1,026 | 1,031 | 1,020 | 1,021 | -29 | -2.8% | 34,530 |
| 2018/10/24 | 1,058 | 1,058 | 1,044 | 1,050 | -3 | -0.3% | 53,330 |
| 2018/10/23 | 1,071 | 1,071 | 1,053 | 1,053 | -25 | -2.3% | 11,890 |
| 2018/10/22 | 1,073 | 1,079 | 1,068 | 1,078 | +1 | +0.1% | 650 |
| 2018/10/19 | 1,073 | 1,077 | 1,068 | 1,077 | -4 | -0.4% | 4,330 |
| 2018/10/18 | 1,092 | 1,092 | 1,081 | 1,081 | +1 | +0.1% | 2,680 |
| 2018/10/17 | 1,086 | 1,086 | 1,079 | 1,080 | +10 | +0.9% | 53,220 |
| 2018/10/16 | 1,061 | 1,071 | 1,060 | 1,070 | +11 | +1% | 3,880 |
| 2018/10/15 | 1,065 | 1,065 | 1,056 | 1,059 | -14 | -1.3% | 35,330 |
| 2018/10/12 | 1,065 | 1,073 | 1,064 | 1,073 | -6 | -0.6% | 4,750 |
| 2018/10/11 | 1,079 | 1,087 | 1,075 | 1,079 | -34 | -3.1% | 8,640 |
| 2018/10/10 | 1,109 | 1,114 | 1,107 | 1,113 | +5 | +0.5% | 5,770 |
| 2018/10/09 | 1,116 | 1,118 | 1,107 | 1,108 | -17 | -1.5% | 8,870 |
| 2018/10/05 | 1,123 | 1,128 | 1,122 | 1,125 | ±0 | ±0% | 55,130 |
| 2018/10/04 | 1,132 | 1,132 | 1,125 | 1,125 | +8 | +0.7% | 100 |
| 2018/10/03 | 1,130 | 1,130 | 1,117 | 1,117 | -14 | -1.2% | 1,430 |
| 2018/10/02 | 1,131 | 1,136 | 1,131 | 1,131 | +6 | +0.5% | 1,270 |
| 2018/10/01 | 1,123 | 1,126 | 1,121 | 1,125 | ±0 | ±0% | 1,670 |
| 2018/09/28 | 1,124 | 1,131 | 1,123 | 1,125 | +9 | +0.8% | 8,240 |
| 2018/09/27 | 1,120 | 1,123 | 1,116 | 1,116 | -7 | -0.6% | 3,490 |
| 2018/09/26 | 1,119 | 1,123 | 1,115 | 1,123 | +4 | +0.4% | 1,950 |
1551～
1600
件表示中 / 1846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。
市場注目の銘柄
チャート関連のコラム
