日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iFreeETF TOPIX高配当40指数(1651)の株価時系列情報

iFreeETF TOPIX高配当40指数(1651)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/17 3,036 3,045 3,013 3,021 11,577
2026/06/16 3,030 3,030 2,997 3,009 10,478
2026/06/15 3,035 3,082 3,014 3,044 54,288
2026/06/12 3,010 3,010 2,980 2,985 41,723
2026/06/11 2,955 2,962 2,921 2,962 8,443
2026/06/10 3,006 3,012 2,965 3,000 11,048
2026/06/09 3,004 3,023 2,988 2,995 16,726
2026/06/08 2,994 3,001 2,954 2,987 33,754
2026/06/05 3,011 3,044 3,001 3,004 15,067
2026/06/04 3,023 3,023 2,985 2,985 10,097
2026/06/03 3,007 3,033 2,992 3,029 84,184
2026/06/02 2,983 2,988 2,920 2,957 40,079
2026/06/01 3,020 3,020 2,957 2,957 30,042
2026/05/29 2,986 3,025 2,978 3,013 38,376
2026/05/28 3,000 3,000 2,967 2,998 22,144
2026/05/27 3,048 3,048 3,002 3,002 11,893
2026/05/26 3,012 3,032 3,000 3,020 13,324
2026/05/25 3,019 3,057 3,017 3,037 40,773
2026/05/22 3,027 3,050 3,018 3,046 43,178
2026/05/21 3,090 3,090 3,020 3,020 35,022
2026/05/20 3,085 3,088 3,014 3,035 33,864
2026/05/19 3,069 3,075 3,053 3,066 21,887
2026/05/18 3,065 3,066 3,020 3,027 33,712
2026/05/15 3,074 3,106 3,047 3,091 40,500
2026/05/14 3,070 3,071 3,050 3,060 55,998
2026/05/13 3,010 3,081 3,010 3,066 47,467
2026/05/12 2,980 3,010 2,930 2,999 42,209
2026/05/11 2,928 2,966 2,928 2,930 7,898
2026/05/08 2,947 2,950 2,911 2,928 33,376
2026/05/07 2,970 2,990 2,940 2,980 74,754
2026/05/01 2,954 3,050 2,912 2,969 38,672
2026/04/30 2,960 2,965 2,923 2,948 98,005
2026/04/28 2,929 2,983 2,929 2,982 235,505
2026/04/27 2,950 2,950 2,882 2,928 71,636
2026/04/24 2,932 2,955 2,926 2,940 23,966
2026/04/23 2,960 2,960 2,908 2,932 146,402
2026/04/22 2,994 2,994 2,945 2,950 182,474
2026/04/21 3,015 3,015 2,993 2,994 60,649
2026/04/20 3,048 3,048 3,004 3,004 29,868
2026/04/17 3,032 3,037 2,998 3,004 31,977
2026/04/16 3,031 3,060 3,031 3,050 9,637
2026/04/15 3,079 3,079 3,027 3,030 19,610
2026/04/14 3,072 3,072 3,019 3,037 16,391
2026/04/13 3,050 3,072 3,023 3,049 23,021
2026/04/10 3,109 3,109 3,048 3,048 27,072
2026/04/09 3,125 3,125 3,070 3,070 25,655
2026/04/08 3,124 3,152 3,096 3,109 26,570
2026/04/07 3,050 3,059 3,019 3,035 9,866
2026/04/06 3,025 3,055 3,025 3,032 14,643
2026/04/03 3,060 3,096 3,016 3,026 42,280
2026/03/27 2,960 3,020 2,960 3,001 43,426
2026/03/26 2,980 3,015 2,965 2,979 25,137
2026/03/25 2,961 3,006 2,949 2,978 55,179
2026/03/24 2,918 2,918 2,879 2,899 13,097
2026/03/23 2,850 2,850 2,786 2,842 100,805
2026/03/19 2,957 2,957 2,915 2,924 14,773
2026/03/18 2,940 3,007 2,940 3,007 24,587
2026/03/17 2,902 2,935 2,890 2,890 18,074
2026/03/16 2,903 2,905 2,862 2,901 20,105
2026/03/13 2,886 2,927 2,850 2,927 29,190
2026/03/12 2,905 2,930 2,868 2,898 28,786
2026/03/11 2,997 2,997 2,940 2,940 31,361
2026/03/10 2,931 2,990 2,909 2,943 39,869
2026/03/09 2,817 2,885 2,804 2,881 51,134
2026/03/06 2,956 2,967 2,909 2,967 21,500
2026/03/05 2,998 3,009 2,940 2,954 109,540
2026/03/04 2,957 2,990 2,856 2,886 119,663
2026/03/03 3,091 3,092 3,013 3,021 248,416
2026/03/02 3,073 3,105 3,037 3,100 34,658
2026/02/27 3,095 3,147 3,094 3,143 22,750
2026/02/26 3,112 3,116 3,090 3,095 16,806
2026/02/25 3,076 3,076 3,026 3,062 27,263
2026/02/24 3,065 3,065 3,033 3,047 17,258
2026/02/20 3,082 3,082 3,049 3,060 10,819
2026/02/19 3,056 3,108 3,056 3,102 24,732
2026/02/18 3,049 3,074 3,043 3,048 251,553
2026/02/17 3,046 3,058 3,009 3,020 161,387
2026/02/16 3,100 3,100 3,035 3,042 41,304
2026/02/13 3,133 3,135 3,094 3,096 253,163
2026/02/12 3,095 3,142 3,085 3,134 56,374
2026/02/10 3,055 3,098 3,032 3,080 28,330
2026/02/09 3,108 3,121 3,023 3,024 62,590
2026/02/06 2,942 2,990 2,914 2,990 41,383
2026/02/05 2,959 2,973 2,921 2,953 58,709
2026/02/04 2,893 2,945 2,883 2,909 40,487
2026/02/03 2,849 2,893 2,843 2,893 93,069
2026/02/02 2,872 2,872 2,791 2,791 246,896
2026/01/30 2,805 2,822 2,778 2,822 31,232
2026/01/29 2,772 2,797 2,739 2,793 144,546
2026/01/28 2,780 2,791 2,748 2,791 24,686
2026/01/27 2,781 2,785 2,752 2,784 59,414
2026/01/26 2,810 2,810 2,770 2,780 43,251
2026/01/23 2,869 2,869 2,829 2,836 17,576
2026/01/22 2,871 2,871 2,824 2,836 144,408
2026/01/21 2,820 2,848 2,806 2,848 38,865
2026/01/20 2,879 2,879 2,856 2,861 19,839
2026/01/19 2,888 2,888 2,842 2,876 169,025
2026/01/16 2,882 2,898 2,874 2,898 63,747
2026/01/15 2,869 2,917 2,855 2,917 22,427
2026/01/14 2,825 2,854 2,820 2,854 117,159
2026/01/13 2,804 2,813 2,786 2,808 30,802
2026/01/09 2,727 2,743 2,722 2,733 57,139
2026/01/08 2,714 2,729 2,703 2,707 26,238
2026/01/07 2,746 2,746 2,716 2,720 32,151
2026/01/06 2,715 2,749 2,710 2,749 63,150
2026/01/05 2,679 2,701 2,661 2,693 76,032
2025/12/30 2,660 2,660 2,645 2,645 13,137
2025/12/29 2,652 2,664 2,635 2,658 14,612
2025/12/26 2,635 2,645 2,627 2,645 62,478
2025/12/25 2,642 2,642 2,625 2,635 5,276
2025/12/24 2,649 2,651 2,625 2,631 8,014
2025/12/23 2,635 2,653 2,631 2,649 16,639
2025/12/22 2,652 2,652 2,629 2,635 15,799
2025/12/19 2,612 2,633 2,607 2,621 22,448
2025/12/18 2,592 2,618 2,591 2,618 31,122
2025/12/17 2,607 2,609 2,586 2,601 24,723
2025/12/16 2,650 2,660 2,608 2,608 10,660
2025/12/15 2,639 2,660 2,636 2,651 16,845
2025/12/12 2,616 2,641 2,612 2,639 23,187
2025/12/11 2,612 2,612 2,585 2,589 7,609
2025/12/10 2,586 2,596 2,579 2,591 13,117
2025/12/09 2,584 2,588 2,575 2,582 9,101
2025/12/08 2,558 2,574 2,548 2,574 16,036
2025/12/05 2,570 2,570 2,543 2,556 11,687
2025/12/04 2,538 2,585 2,536 2,585 12,616
2025/12/03 2,543 2,550 2,532 2,534 5,763
2025/12/02 2,547 2,556 2,537 2,550 17,063
2025/12/01 2,559 2,559 2,525 2,532 17,481
2025/11/28 2,535 2,550 2,530 2,545 11,142
2025/11/27 2,540 2,552 2,534 2,536 16,621
2025/11/26 2,510 2,543 2,505 2,538 29,306
2025/11/25 2,505 2,506 2,477 2,493 6,643
2025/11/21 2,451 2,497 2,451 2,471 13,108
2025/11/20 2,470 2,500 2,470 2,470 168,129
2025/11/19 2,485 2,485 2,437 2,450 17,930
2025/11/18 2,515 2,515 2,452 2,494 16,135
2025/11/17 2,520 2,526 2,505 2,515 7,719
2025/11/14 2,460 2,519 2,440 2,518 17,681
2025/11/13 2,500 2,520 2,500 2,510 15,640
2025/11/12 2,469 2,493 2,468 2,490 17,426
2025/11/11 2,458 2,467 2,442 2,445 20,970
2025/11/10 2,447 2,457 2,442 2,453 57,063
2025/11/07 2,439 2,448 2,423 2,440 10,957
2025/11/06 2,450 2,484 2,445 2,484 110,629
2025/11/05 2,436 2,443 2,387 2,437 72,650
2025/11/04 2,454 2,479 2,441 2,462 48,095
2025/10/31 2,466 2,469 2,443 2,454 75,741
2025/10/30 2,435 2,456 2,428 2,456 61,942
2025/10/29 2,443 2,449 2,427 2,432 50,745
2025/10/28 2,489 2,489 2,454 2,461 17,461
2025/10/27 2,455 2,481 2,455 2,469 139,408
2025/10/24 2,450 2,450 2,436 2,442 4,925
2025/10/23 2,445 2,445 2,423 2,440 22,658
2025/10/22 2,434 2,446 2,425 2,444 3,602
2025/10/21 2,420 2,441 2,420 2,423 5,162
2025/10/20 2,420 2,420 2,389 2,416 4,193
2025/10/17 2,374 2,386 2,361 2,386 11,996
2025/10/16 2,400 2,408 2,386 2,389 8,705
2025/10/15 2,375 2,402 2,375 2,402 24,020
2025/10/14 2,379 2,398 2,347 2,353 164,932
2025/10/10 2,450 2,450 2,395 2,407 21,545
2025/10/09 2,460 2,460 2,428 2,441 193,512
2025/10/08 2,438 2,458 2,433 2,442 53,588
2025/10/07 2,454 2,454 2,415 2,428 155,168
2025/10/06 2,500 2,500 2,404 2,415 68,503
2025/10/03 2,347 2,380 2,347 2,372 48,456
2025/10/02 2,369 2,370 2,345 2,367 16,722
2025/10/01 2,395 2,398 2,355 2,375 44,326
2025/09/30 2,396 2,412 2,380 2,412 12,094
2025/09/29 2,448 2,448 2,396 2,406 13,948
2025/09/26 2,422 2,442 2,414 2,420 15,326
2025/09/25 2,418 2,426 2,410 2,413 5,672
2025/09/24 2,415 2,415 2,398 2,407 10,048
2025/09/22 2,420 2,420 2,407 2,407 4,039
2025/09/19 2,405 2,425 2,390 2,403 25,249
2025/09/18 2,410 2,410 2,381 2,405 4,244
2025/09/17 2,411 2,411 2,376 2,404 4,746
2025/09/16 2,410 2,418 2,401 2,416 5,109
2025/09/12 2,422 2,422 2,399 2,399 5,147
2025/09/11 2,402 2,402 2,382 2,398 30,470
2025/09/10 2,396 2,410 2,389 2,408 5,376
2025/09/09 2,425 2,427 2,396 2,399 35,250
2025/09/08 2,402 2,424 2,398 2,420 12,706
2025/09/05 2,400 2,408 2,389 2,395 38,553
2025/09/04 2,355 2,379 2,350 2,378 5,261
2025/09/03 2,373 2,385 2,344 2,349 8,437
2025/09/02 2,357 2,389 2,354 2,383 16,612
2025/09/01 2,351 2,365 2,339 2,343 26,101
2025/08/29 2,361 2,361 2,347 2,353 6,147
2025/08/28 2,338 2,364 2,335 2,364 16,329
2025/08/27 2,352 2,352 2,336 2,338 1,908
2025/08/26 2,373 2,373 2,345 2,350 10,652
2025/08/25 2,390 2,396 2,371 2,374 22,864
2025/08/22 2,366 2,379 2,357 2,377 5,144
2025/08/21 2,368 2,368 2,349 2,358 5,221
2025/08/20 2,369 2,378 2,362 2,375 10,512
2025/08/19 2,375 2,375 2,360 2,368 4,211
2025/08/18 2,365 2,378 2,365 2,375 11,317
2025/08/15 2,335 2,367 2,327 2,362 7,536
2025/08/14 2,321 2,325 2,310 2,311 5,255

このページの先頭へ