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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,701 | 1,704 | 1,687 | 1,692 | +3 | +0.2% | 6,710 |
| 2023/11/14 | 1,693.5 | 1,697 | 1,689 | 1,689 | +11 | +0.7% | 44,260 |
| 2023/11/13 | 1,684 | 1,684 | 1,672 | 1,678 | +7 | +0.4% | 14,560 |
| 2023/11/10 | 1,649 | 1,674.5 | 1,649 | 1,671 | +4.5 | +0.3% | 92,890 |
| 2023/11/09 | 1,646.5 | 1,669 | 1,635 | 1,666.5 | ±0 | ±0% | 9,520 |
| 2023/11/08 | 1,705 | 1,706 | 1,658 | 1,666.5 | -38.5 | -2.3% | 62,640 |
| 2023/11/07 | 1,700.5 | 1,705 | 1,686 | 1,705 | +4.5 | +0.3% | 27,460 |
| 2023/11/06 | 1,721.5 | 1,721.5 | 1,690 | 1,700.5 | +16 | +0.9% | 29,700 |
| 2023/11/02 | 1,723 | 1,723 | 1,674 | 1,684.5 | +1.5 | +0.1% | 78,710 |
| 2023/11/01 | 1,664 | 1,684.5 | 1,664 | 1,683 | +48 | +2.9% | 5,780 |
| 2023/10/31 | 1,638 | 1,643 | 1,621 | 1,635 | +14 | +0.9% | 10,450 |
| 2023/10/30 | 1,647 | 1,647 | 1,616 | 1,621 | -26 | -1.6% | 7,800 |
| 2023/10/27 | 1,634.5 | 1,650.5 | 1,627.5 | 1,647 | +13.5 | +0.8% | 25,390 |
| 2023/10/26 | 1,640 | 1,641.5 | 1,626 | 1,633.5 | -11 | -0.7% | 21,800 |
| 2023/10/25 | 1,640.5 | 1,655 | 1,640.5 | 1,644.5 | +13 | +0.8% | 30,580 |
| 2023/10/24 | 1,633.5 | 1,633.5 | 1,601 | 1,631.5 | -3 | -0.2% | 13,740 |
| 2023/10/23 | 1,631 | 1,642.5 | 1,631 | 1,634.5 | -8 | -0.5% | 6,710 |
| 2023/10/20 | 1,635.5 | 1,652.5 | 1,635.5 | 1,642.5 | -11 | -0.7% | 14,930 |
| 2023/10/19 | 1,650 | 1,659 | 1,644 | 1,653.5 | -15.5 | -0.9% | 14,400 |
| 2023/10/18 | 1,664 | 1,673.5 | 1,660 | 1,669 | +6 | +0.4% | 2,280 |
| 2023/10/17 | 1,660 | 1,674 | 1,657.5 | 1,663 | +14 | +0.8% | 92,920 |
| 2023/10/16 | 1,662 | 1,662 | 1,648.5 | 1,649 | -14 | -0.8% | 15,080 |
| 2023/10/13 | 1,680 | 1,682 | 1,663 | 1,663 | -26.5 | -1.6% | 4,390 |
| 2023/10/12 | 1,679.5 | 1,690.5 | 1,679.5 | 1,689.5 | +13 | +0.8% | 18,300 |
| 2023/10/11 | 1,675 | 1,682 | 1,670 | 1,676.5 | -1 | -0.1% | 11,280 |
| 2023/10/10 | 1,655.5 | 1,679.5 | 1,655.5 | 1,677.5 | +42.5 | +2.6% | 59,560 |
| 2023/10/06 | 1,623 | 1,646.5 | 1,620 | 1,635 | +4.5 | +0.3% | 35,650 |
| 2023/10/05 | 1,607.5 | 1,631.5 | 1,601 | 1,630.5 | +38.5 | +2.4% | 138,090 |
| 2023/10/04 | 1,612.5 | 1,622 | 1,592 | 1,592 | -54 | -3.3% | 36,150 |
| 2023/10/03 | 1,656.5 | 1,667 | 1,643 | 1,646 | -33.5 | -2% | 31,530 |
| 2023/10/02 | 1,723.5 | 1,723.5 | 1,675 | 1,679.5 | -27 | -1.6% | 41,820 |
| 2023/09/29 | 1,707 | 1,707 | 1,673.5 | 1,706.5 | +1.5 | +0.1% | 23,480 |
| 2023/09/28 | 1,711.5 | 1,725 | 1,698.5 | 1,705 | -6.5 | -0.4% | 11,660 |
| 2023/09/27 | 1,698 | 1,711.5 | 1,690 | 1,711.5 | -1 | -0.1% | 9,870 |
| 2023/09/26 | 1,713.5 | 1,719.5 | 1,703.5 | 1,712.5 | +1.5 | +0.1% | 3,100 |
| 2023/09/25 | 1,715 | 1,718.5 | 1,707.5 | 1,711 | -7.5 | -0.4% | 5,290 |
| 2023/09/22 | 1,703.5 | 1,724 | 1,696 | 1,718.5 | +2 | +0.1% | 13,510 |
| 2023/09/21 | 1,721.5 | 1,738 | 1,716.5 | 1,716.5 | -14 | -0.8% | 9,590 |
| 2023/09/20 | 1,749.5 | 1,750 | 1,725 | 1,730.5 | -14 | -0.8% | 40,000 |
| 2023/09/19 | 1,713.5 | 1,744.5 | 1,713.5 | 1,744.5 | +5.5 | +0.3% | 25,440 |
| 2023/09/15 | 1,717.5 | 1,739 | 1,712.5 | 1,739 | +33 | +1.9% | 20,670 |
| 2023/09/14 | 1,694.5 | 1,707.5 | 1,692 | 1,706 | +16.5 | +1% | 6,180 |
| 2023/09/13 | 1,675.5 | 1,689.5 | 1,674 | 1,689.5 | +18.5 | +1.1% | 9,010 |
| 2023/09/12 | 1,667 | 1,671 | 1,658.5 | 1,671 | +13.5 | +0.8% | 6,320 |
| 2023/09/11 | 1,656.5 | 1,661.5 | 1,651.5 | 1,657.5 | +13.5 | +0.8% | 37,130 |
| 2023/09/08 | 1,641 | 1,657 | 1,640.5 | 1,644 | -11 | -0.7% | 7,140 |
| 2023/09/07 | 1,658 | 1,664.5 | 1,652.5 | 1,655 | +1 | +0.1% | 7,310 |
| 2023/09/06 | 1,643.5 | 1,658.5 | 1,639 | 1,654 | +17 | +1% | 9,170 |
| 2023/09/05 | 1,642.5 | 1,644.5 | 1,627 | 1,637 | -2 | -0.1% | 11,430 |
| 2023/09/04 | 1,617.5 | 1,639 | 1,617.5 | 1,639 | +30.5 | +1.9% | 5,080 |
251～
300
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
