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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,800 | 1,836 | 1,800 | 1,836 | +26 | +1.4% | 59,690 |
| 2024/01/30 | 1,808.5 | 1,818 | 1,808.5 | 1,810 | -2.5 | -0.1% | 83,140 |
| 2024/01/29 | 1,780.5 | 1,815.5 | 1,780.5 | 1,812.5 | +33 | +1.9% | 11,760 |
| 2024/01/26 | 1,800 | 1,800 | 1,779 | 1,779.5 | -26.5 | -1.5% | 11,330 |
| 2024/01/25 | 1,800 | 1,814.5 | 1,800 | 1,806 | -1.5 | -0.1% | 19,870 |
| 2024/01/24 | 1,807 | 1,811 | 1,800.5 | 1,807.5 | ±0 | ±0% | 18,670 |
| 2024/01/23 | 1,810.5 | 1,822 | 1,800 | 1,807.5 | -3 | -0.2% | 27,900 |
| 2024/01/22 | 1,796 | 1,810.5 | 1,793 | 1,810.5 | +24 | +1.3% | 28,500 |
| 2024/01/19 | 1,796 | 1,800 | 1,780 | 1,786.5 | +8 | +0.4% | 15,430 |
| 2024/01/18 | 1,781 | 1,792.5 | 1,776 | 1,778.5 | -33.5 | -1.8% | 35,240 |
| 2024/01/17 | 1,778 | 1,812 | 1,776.5 | 1,812 | +38 | +2.1% | 75,340 |
| 2024/01/16 | 1,784 | 1,784 | 1,770 | 1,774 | -10 | -0.6% | 114,620 |
| 2024/01/15 | 1,753 | 1,789 | 1,753 | 1,784 | +31.5 | +1.8% | 54,980 |
| 2024/01/12 | 1,760.5 | 1,764 | 1,746.5 | 1,752.5 | +5.5 | +0.3% | 15,890 |
| 2024/01/11 | 1,728.5 | 1,753 | 1,728.5 | 1,747 | +36 | +2.1% | 39,660 |
| 2024/01/10 | 1,694 | 1,716 | 1,694 | 1,711 | +14 | +0.8% | 23,720 |
| 2024/01/09 | 1,701.5 | 1,712 | 1,688 | 1,697 | +2.5 | +0.1% | 61,380 |
| 2024/01/05 | 1,672 | 1,698.5 | 1,670.5 | 1,694.5 | +30 | +1.8% | 27,480 |
| 2024/01/04 | 1,627.5 | 1,667 | 1,625 | 1,664.5 | +23.5 | +1.4% | 40,770 |
| 2023/12/29 | 1,644 | 1,650 | 1,633 | 1,641 | +7.5 | +0.5% | 21,470 |
| 2023/12/28 | 1,627 | 1,637.5 | 1,627 | 1,633.5 | -0.5 | ±0% | 19,500 |
| 2023/12/27 | 1,617 | 1,634.5 | 1,617 | 1,634 | +17.5 | +1.1% | 17,680 |
| 2023/12/26 | 1,625 | 1,625 | 1,613 | 1,616.5 | -1.5 | -0.1% | 6,870 |
| 2023/12/25 | 1,637.5 | 1,637.5 | 1,615.5 | 1,618 | -3 | -0.2% | 4,140 |
| 2023/12/22 | 1,618.5 | 1,625 | 1,615 | 1,621 | +10.5 | +0.7% | 45,620 |
| 2023/12/21 | 1,616 | 1,616 | 1,601.5 | 1,610.5 | -18.5 | -1.1% | 30,430 |
| 2023/12/20 | 1,617.5 | 1,636 | 1,617.5 | 1,629 | +14.5 | +0.9% | 7,760 |
| 2023/12/19 | 1,611 | 1,621.5 | 1,599 | 1,614.5 | +7.5 | +0.5% | 25,720 |
| 2023/12/18 | 1,611 | 1,611 | 1,590 | 1,607 | -12 | -0.7% | 6,360 |
| 2023/12/15 | 1,620 | 1,630.5 | 1,616 | 1,619 | -3.5 | -0.2% | 12,950 |
| 2023/12/14 | 1,654 | 1,655 | 1,617 | 1,622.5 | -40.5 | -2.4% | 10,520 |
| 2023/12/13 | 1,667 | 1,667 | 1,656 | 1,663 | -3.5 | -0.2% | 11,480 |
| 2023/12/12 | 1,692 | 1,692 | 1,666.5 | 1,666.5 | -3.5 | -0.2% | 2,980 |
| 2023/12/11 | 1,681 | 1,681 | 1,666.5 | 1,670 | +23 | +1.4% | 35,600 |
| 2023/12/08 | 1,673 | 1,673 | 1,644 | 1,647 | -30 | -1.8% | 74,140 |
| 2023/12/07 | 1,675.5 | 1,678 | 1,670.5 | 1,677 | -10 | -0.6% | 3,760 |
| 2023/12/06 | 1,660 | 1,687.5 | 1,660 | 1,687 | +21 | +1.3% | 3,410 |
| 2023/12/05 | 1,666.5 | 1,673.5 | 1,660 | 1,666 | -4 | -0.2% | 5,030 |
| 2023/12/04 | 1,686.5 | 1,686.5 | 1,661.5 | 1,670 | -22 | -1.3% | 8,280 |
| 2023/12/01 | 1,692.5 | 1,692.5 | 1,684 | 1,692 | +19 | +1.1% | 11,750 |
| 2023/11/30 | 1,668.5 | 1,674 | 1,658.5 | 1,673 | +2 | +0.1% | 11,390 |
| 2023/11/29 | 1,685 | 1,685 | 1,668.5 | 1,671 | -15 | -0.9% | 14,380 |
| 2023/11/28 | 1,699 | 1,716 | 1,683 | 1,686 | -7 | -0.4% | 6,400 |
| 2023/11/27 | 1,701 | 1,701 | 1,687 | 1,693 | +1 | +0.1% | 22,480 |
| 2023/11/24 | 1,698 | 1,698 | 1,689.5 | 1,692 | +9.5 | +0.6% | 3,160 |
| 2023/11/22 | 1,671.5 | 1,687 | 1,668 | 1,682.5 | +6.5 | +0.4% | 8,840 |
| 2023/11/21 | 1,689 | 1,689 | 1,667 | 1,676 | -15 | -0.9% | 4,050 |
| 2023/11/20 | 1,695 | 1,716 | 1,689.5 | 1,691 | -12 | -0.7% | 9,170 |
| 2023/11/17 | 1,677 | 1,703 | 1,677 | 1,703 | +15 | +0.9% | 21,250 |
| 2023/11/16 | 1,692 | 1,701 | 1,684 | 1,688 | -4 | -0.2% | 74,300 |
201～
250
件表示中 / 1749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
