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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,942 | 1,965 | 1,940 | 1,965 | -10 | -0.5% | 9,417 |
| 2024/08/20 | 1,977 | 1,977 | 1,960 | 1,975 | +15 | +0.8% | 9,293 |
| 2024/08/19 | 1,964 | 1,986 | 1,956 | 1,960 | -23 | -1.2% | 10,553 |
| 2024/08/16 | 1,994 | 1,994 | 1,957 | 1,983 | +43 | +2.2% | 15,583 |
| 2024/08/15 | 1,917 | 1,946 | 1,912 | 1,940 | +35 | +1.8% | 8,057 |
| 2024/08/14 | 1,909 | 1,921 | 1,892 | 1,905 | +31 | +1.7% | 25,955 |
| 2024/08/13 | 1,865 | 1,874 | 1,849 | 1,874 | +42 | +2.3% | 17,917 |
| 2024/08/09 | 1,844 | 1,846 | 1,801 | 1,832 | +31 | +1.7% | 39,392 |
| 2024/08/08 | 1,801 | 1,870 | 1,799 | 1,801 | -38 | -2.1% | 41,075 |
| 2024/08/07 | 1,755 | 1,876 | 1,741 | 1,839 | +44 | +2.5% | 100,574 |
| 2024/08/06 | 1,750 | 1,880 | 1,716 | 1,795 | +181 | +11.2% | 101,710 |
| 2024/08/05 | 1,901 | 1,901 | 1,544 | 1,614 | -330 | -17% | 177,480 |
| 2024/08/02 | 1,971 | 1,986 | 1,902 | 1,944 | -77 | -3.8% | 187,382 |
| 2024/08/01 | 2,124 | 2,125 | 2,003 | 2,021 | -81 | -3.9% | 84,984 |
| 2024/07/31 | 2,043 | 2,102 | 2,043 | 2,102 | +36 | +1.7% | 31,895 |
| 2024/07/30 | 2,057 | 2,080 | 2,053 | 2,066 | -10 | -0.5% | 17,887 |
| 2024/07/29 | 2,053 | 2,081 | 2,045 | 2,076 | +41 | +2% | 19,064 |
| 2024/07/26 | 2,023 | 2,056 | 2,023 | 2,035 | -4 | -0.2% | 16,007 |
| 2024/07/25 | 2,039 | 2,094 | 2,035 | 2,039 | -60 | -2.9% | 89,928 |
| 2024/07/24 | 2,133 | 2,133 | 2,097 | 2,099 | -34 | -1.6% | 13,360 |
| 2024/07/23 | 2,131 | 2,140 | 2,127 | 2,133 | +11 | +0.5% | 14,866 |
| 2024/07/22 | 2,143 | 2,143 | 2,120 | 2,122 | -17 | -0.8% | 19,168 |
| 2024/07/19 | 2,146 | 2,146 | 2,125 | 2,139 | -10 | -0.5% | 10,527 |
| 2024/07/18 | 2,121 | 2,165 | 2,121 | 2,149 | -19 | -0.9% | 17,158 |
| 2024/07/17 | 2,173 | 2,179 | 2,164 | 2,168 | +9 | +0.4% | 9,680 |
| 2024/07/16 | 2,155 | 2,170 | 2,151 | 2,159 | +14 | +0.7% | 13,320 |
| 2024/07/12 | 2,140 | 2,169 | 2,140 | 2,145 | -36 | -1.7% | 21,983 |
| 2024/07/11 | 2,180 | 2,198 | 2,179 | 2,181 | +8 | +0.4% | 45,402 |
| 2024/07/10 | 2,162 | 2,176 | 2,155 | 2,173 | +13 | +0.6% | 4,989 |
| 2024/07/09 | 2,152 | 2,164 | 2,141 | 2,160 | +7 | +0.3% | 15,126 |
| 2024/07/08 | 2,163 | 2,166 | 2,149 | 2,153 | -14 | -0.6% | 21,109 |
| 2024/07/05 | 2,185 | 2,193 | 2,166 | 2,167 | -17 | -0.8% | 10,138 |
| 2024/07/04 | 2,172 | 2,188 | 2,150 | 2,184 | +23 | +1.1% | 10,776 |
| 2024/07/03 | 2,168 | 2,168 | 2,143 | 2,161 | +3 | +0.1% | 21,240 |
| 2024/07/02 | 2,132 | 2,166 | 2,132 | 2,158 | +33 | +1.6% | 12,618 |
| 2024/07/01 | 2,109 | 2,138 | 2,109 | 2,125 | +25 | +1.2% | 20,022 |
| 2024/06/28 | 2,080 | 2,106 | 2,080 | 2,100 | +27 | +1.3% | 6,845 |
| 2024/06/27 | 2,081 | 2,084 | 2,067 | 2,073 | -7 | -0.3% | 4,586 |
| 2024/06/26 | 2,077 | 2,083 | 2,068 | 2,080 | +3 | +0.1% | 11,196 |
| 2024/06/25 | 2,034 | 2,078 | 2,033 | 2,077 | +50 | +2.5% | 11,258 |
| 2024/06/24 | 2,008 | 2,030 | 2,008 | 2,027 | +8 | +0.4% | 14,701 |
| 2024/06/21 | 2,006 | 2,028 | 2,006 | 2,019 | +12 | +0.6% | 69,218 |
| 2024/06/20 | 2,004 | 2,011 | 1,989 | 2,007 | -8 | -0.4% | 56,237 |
| 2024/06/19 | 2,004 | 2,018 | 2,004 | 2,015 | +12 | +0.6% | 8,527 |
| 2024/06/18 | 1,999 | 2,013 | 1,996 | 2,003 | +6 | +0.3% | 20,542 |
| 2024/06/17 | 2,023 | 2,032 | 1,993 | 1,997 | -37 | -1.8% | 38,535 |
| 2024/06/14 | 2,015 | 2,039 | 2,015 | 2,034 | +7 | +0.3% | 15,782 |
| 2024/06/13 | 2,061 | 2,061 | 2,025 | 2,027 | -32 | -1.6% | 19,848 |
| 2024/06/12 | 2,058 | 2,076 | 2,052 | 2,059 | -17 | -0.8% | 6,655 |
| 2024/06/11 | 2,087 | 2,096 | 2,073 | 2,076 | -6 | -0.3% | 14,064 |
151～
200
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
