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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 1,111 | 1,119 | 1,111 | 1,119 | +8 | +0.7% | 920 |
| 2018/09/21 | 1,100 | 1,111 | 1,100 | 1,111 | +15 | +1.4% | 7,390 |
| 2018/09/20 | 1,097 | 1,100 | 1,094 | 1,096 | +3 | +0.3% | 3,190 |
| 2018/09/19 | 1,092 | 1,097 | 1,092 | 1,093 | +15 | +1.4% | 7,480 |
| 2018/09/18 | 1,055 | 1,079 | 1,055 | 1,078 | +23 | +2.2% | 2,010 |
| 2018/09/14 | 1,058 | 1,058 | 1,052 | 1,055 | +8 | +0.8% | 2,100 |
| 2018/09/13 | 1,035 | 1,047 | 1,035 | 1,047 | +16 | +1.6% | 3,470 |
| 2018/09/12 | 1,035 | 1,035 | 1,029 | 1,031 | -5 | -0.5% | 11,140 |
| 2018/09/11 | 1,034 | 1,036 | 1,031 | 1,036 | +5 | +0.5% | 1,180 |
| 2018/09/10 | 1,025 | 1,031 | 1,024 | 1,031 | +4 | +0.4% | 2,890 |
| 2018/09/07 | 1,028 | 1,028 | 1,022 | 1,027 | -6 | -0.6% | 2,230 |
| 2018/09/06 | 1,037 | 1,037 | 1,032 | 1,033 | -7 | -0.7% | 55,790 |
| 2018/09/05 | 1,046 | 1,046 | 1,038 | 1,040 | -8 | -0.8% | 2,740 |
| 2018/09/04 | 1,051 | 1,051 | 1,046 | 1,048 | -2 | -0.2% | 1,270 |
| 2018/09/03 | 1,057 | 1,057 | 1,050 | 1,050 | -9 | -0.8% | 760 |
| 2018/08/31 | 1,062 | 1,063 | 1,050 | 1,059 | -9 | -0.8% | 2,600 |
| 2018/08/30 | 1,076 | 1,076 | 1,068 | 1,068 | -8 | -0.7% | 1,070 |
| 2018/08/29 | 1,070 | 1,076 | 1,069 | 1,076 | +5 | +0.5% | 290 |
| 2018/08/28 | 1,070 | 1,078 | 1,070 | 1,071 | +7 | +0.7% | 1,650 |
| 2018/08/27 | 1,057 | 1,066 | 1,057 | 1,064 | +7 | +0.7% | 420 |
| 2018/08/24 | 1,054 | 1,057 | 1,054 | 1,057 | ±0 | ±0% | 470 |
| 2018/08/23 | 1,059 | 1,059 | 1,057 | 1,057 | -1 | -0.1% | 270 |
| 2018/08/22 | 1,048 | 1,058 | 1,046 | 1,058 | +10 | +1% | 390 |
| 2018/08/21 | 1,055 | 1,055 | 1,048 | 1,048 | -10 | -0.9% | 3,010 |
| 2018/08/20 | 1,060 | 1,060 | 1,054 | 1,058 | -1 | -0.1% | 1,410 |
| 2018/08/17 | 1,057 | 1,060 | 1,057 | 1,059 | +8 | +0.8% | 850 |
| 2018/08/16 | 1,044 | 1,051 | 1,037 | 1,051 | -1 | -0.1% | 3,380 |
| 2018/08/15 | 1,057 | 1,060 | 1,050 | 1,052 | -4 | -0.4% | 1,580 |
| 2018/08/14 | 1,054 | 1,057 | 1,053 | 1,056 | +7 | +0.7% | 400 |
| 2018/08/13 | 1,060 | 1,060 | 1,046 | 1,049 | -20 | -1.9% | 3,470 |
| 2018/08/10 | 1,080 | 1,080 | 1,069 | 1,069 | -14 | -1.3% | 150 |
| 2018/08/09 | 1,082 | 1,083 | 1,078 | 1,083 | -7 | -0.6% | 1,450 |
| 2018/08/08 | 1,092 | 1,095 | 1,090 | 1,090 | +2 | +0.2% | 890 |
| 2018/08/07 | 1,081 | 1,088 | 1,079 | 1,088 | +9 | +0.8% | 12,890 |
| 2018/08/06 | 1,086 | 1,086 | 1,079 | 1,079 | -6 | -0.6% | 1,380 |
| 2018/08/03 | 1,091 | 1,091 | 1,085 | 1,085 | -6 | -0.5% | 350 |
| 2018/08/02 | 1,097 | 1,098 | 1,089 | 1,091 | -9 | -0.8% | 350 |
| 2018/08/01 | 1,094 | 1,100 | 1,092 | 1,100 | +15 | +1.4% | 13,250 |
| 2018/07/31 | 1,098 | 1,098 | 1,085 | 1,085 | -10 | -0.9% | 3,140 |
| 2018/07/30 | 1,091 | 1,097 | 1,091 | 1,095 | +1 | +0.1% | 600 |
| 2018/07/27 | 1,091 | 1,094 | 1,089 | 1,094 | +4 | +0.4% | 2,410 |
| 2018/07/26 | 1,090 | 1,091 | 1,087 | 1,090 | +9 | +0.8% | 10,640 |
| 2018/07/25 | 1,078 | 1,081 | 1,078 | 1,081 | +3 | +0.3% | 240 |
| 2018/07/24 | 1,076 | 1,079 | 1,076 | 1,078 | +4 | +0.4% | 680 |
| 2018/07/23 | 1,068 | 1,075 | 1,068 | 1,074 | +9 | +0.8% | 450 |
| 2018/07/20 | 1,073 | 1,073 | 1,065 | 1,065 | -11 | -1% | 70 |
| 2018/07/19 | 1,072 | 1,077 | 1,072 | 1,076 | +4 | +0.4% | 60 |
| 2018/07/18 | 1,079 | 1,079 | 1,072 | 1,072 | +2 | +0.2% | 370 |
| 2018/07/17 | 1,060 | 1,070 | 1,060 | 1,070 | +11 | +1% | 960 |
| 2018/07/13 | 1,055 | 1,060 | 1,055 | 1,059 | +8 | +0.8% | 1,600 |
1601～
1650
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
