KabuInsight

大和アセットマネジメント株式会社　ｉＦｒｅｅＥＴＦ　ＴＯＰＩＸ高配当４０指数

1651
その他/その他/iFreeETF TOPIX High Dividend Yield 40 Index
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,886.02,927.02,850.02,927.0+29.0+1.00%29,190
2026-03-122,905.02,930.02,868.02,898.0-42.0-1.43%28,786
2026-03-112,997.02,997.02,940.02,940.0-3.0-0.10%31,361
2026-03-102,931.02,990.02,909.02,943.0+62.0+2.15%39,869
2026-03-092,817.02,885.02,804.02,881.0-86.0-2.90%51,134
2026-03-062,956.02,967.02,909.02,967.0+13.0+0.44%21,500
2026-03-052,998.03,009.02,940.02,954.0+68.0+2.36%109,540
2026-03-042,957.02,990.02,856.02,886.0-135.0-4.47%119,663
2026-03-033,091.03,092.03,013.03,021.0-79.0-2.55%248,416
2026-03-023,073.03,105.03,037.03,100.0-43.0-1.37%34,658
2026-02-273,095.03,147.03,094.03,143.0+48.0+1.55%22,750
2026-02-263,112.03,116.03,090.03,095.0+33.0+1.08%16,806
2026-02-253,076.03,076.03,026.03,062.0+15.0+0.49%27,263
2026-02-243,065.03,065.03,033.03,047.0-13.0-0.42%17,258
2026-02-203,082.03,082.03,049.03,060.0-42.0-1.35%10,819
2026-02-193,056.03,108.03,056.03,102.0+54.0+1.77%24,732
2026-02-183,049.03,074.03,043.03,048.0+28.0+0.93%251,553
2026-02-173,046.03,058.03,009.03,020.0-22.0-0.72%161,387
2026-02-163,100.03,100.03,035.03,042.0-54.0-1.74%41,304
2026-02-133,133.03,135.03,094.03,096.0-38.0-1.21%253,163
2026-02-123,095.03,142.03,085.03,134.0+54.0+1.75%56,374
2026-02-103,055.03,098.03,032.03,080.0+56.0+1.85%28,330
2026-02-093,108.03,121.03,023.03,024.0+34.0+1.14%62,590
2026-02-062,942.02,990.02,914.02,990.0+37.0+1.25%41,383
2026-02-052,959.02,973.02,921.02,953.0+44.0+1.51%58,709
2026-02-042,893.02,945.02,883.02,909.0+16.0+0.55%40,487
2026-02-032,849.02,893.02,843.02,893.0+102.0+3.65%93,069
2026-02-022,872.02,872.02,791.02,791.0-31.0-1.10%246,896
2026-01-302,805.02,822.02,778.02,822.0+29.0+1.04%31,232
2026-01-292,772.02,797.02,739.02,793.0+2.0+0.07%144,546
2026-01-282,780.02,791.02,748.02,791.0+7.0+0.25%24,686
2026-01-272,781.02,785.02,752.02,784.0+4.0+0.14%59,414
2026-01-262,810.02,810.02,770.02,780.0-56.0-1.97%43,251
2026-01-232,869.02,869.02,829.02,836.00.00.00%17,576
2026-01-222,871.02,871.02,824.02,836.0-12.0-0.42%144,408
2026-01-212,820.02,848.02,806.02,848.0-13.0-0.45%38,865
2026-01-202,879.02,879.02,856.02,861.0-15.0-0.52%19,839
2026-01-192,888.02,888.02,842.02,876.0-22.0-0.76%169,025
2026-01-162,882.02,898.02,874.02,898.0-19.0-0.65%63,747
2026-01-152,869.02,917.02,855.02,917.0+63.0+2.21%22,427
2026-01-142,825.02,854.02,820.02,854.0+46.0+1.64%117,159
2026-01-132,804.02,813.02,786.02,808.0+75.0+2.74%30,802
2026-01-092,727.02,743.02,722.02,733.0+26.0+0.96%57,139
2026-01-082,714.02,729.02,703.02,707.0-13.0-0.48%26,238
2026-01-072,746.02,746.02,716.02,720.0-29.0-1.05%32,151
2026-01-062,715.02,749.02,710.02,749.0+56.0+2.08%63,150
2026-01-052,679.02,701.02,661.02,693.0+48.0+1.81%76,032
2025-12-302,660.02,660.02,645.02,645.0-13.0-0.49%13,137
2025-12-292,652.02,664.02,635.02,658.0+13.0+0.49%14,612
2025-12-262,635.02,645.02,627.02,645.0+10.0+0.38%62,478
2025-12-252,642.02,642.02,625.02,635.0+4.0+0.15%5,276
2025-12-242,649.02,651.02,625.02,631.0-18.0-0.68%8,014
2025-12-232,635.02,653.02,631.02,649.0+14.0+0.53%16,639
2025-12-222,652.02,652.02,629.02,635.0+14.0+0.53%15,799
2025-12-192,612.02,633.02,607.02,621.0+3.0+0.11%22,448
2025-12-182,592.02,618.02,591.02,618.0+17.0+0.65%31,122
2025-12-172,607.02,609.02,586.02,601.0-7.0-0.27%24,723
2025-12-162,650.02,660.02,608.02,608.0-43.0-1.62%10,660
2025-12-152,639.02,660.02,636.02,651.0+12.0+0.45%16,845
2025-12-122,616.02,641.02,612.02,639.0+50.0+1.93%23,187
2025-12-112,612.02,612.02,585.02,589.0-2.0-0.08%7,609
2025-12-102,586.02,596.02,579.02,591.0+9.0+0.35%13,117
2025-12-092,584.02,588.02,575.02,582.0+8.0+0.31%9,101
2025-12-082,558.02,574.02,548.02,574.0+18.0+0.70%16,036
2025-12-052,570.02,570.02,543.02,556.0-29.0-1.12%11,687
2025-12-042,538.02,585.02,536.02,585.0+51.0+2.01%12,616
2025-12-032,543.02,550.02,532.02,534.0-16.0-0.63%5,763
2025-12-022,547.02,556.02,537.02,550.0+18.0+0.71%17,063
2025-12-012,559.02,559.02,525.02,532.0-13.0-0.51%17,481
2025-11-282,535.02,550.02,530.02,545.0+9.0+0.35%11,142
2025-11-272,540.02,552.02,534.02,536.0-2.0-0.08%16,621
2025-11-262,510.02,543.02,505.02,538.0+45.0+1.81%29,306
2025-11-252,505.02,506.02,477.02,493.0+22.0+0.89%6,643
2025-11-212,451.02,497.02,451.02,471.0+1.0+0.04%13,108
2025-11-202,470.02,500.02,470.02,470.0+20.0+0.82%168,129
2025-11-192,485.02,485.02,437.02,450.0-44.0-1.76%17,930
2025-11-182,515.02,515.02,452.02,494.0-21.0-0.83%16,135
2025-11-172,520.02,526.02,505.02,515.0-3.0-0.12%7,719
2025-11-142,460.02,519.02,440.02,518.0+8.0+0.32%17,681
2025-11-132,500.02,520.02,500.02,510.0+20.0+0.80%15,640
2025-11-122,469.02,493.02,468.02,490.0+45.0+1.84%17,426
2025-11-112,458.02,467.02,442.02,445.0-8.0-0.33%20,970
2025-11-102,447.02,457.02,442.02,453.0+13.0+0.53%57,063
2025-11-072,439.02,448.02,423.02,440.0-44.0-1.77%10,957
2025-11-062,450.02,484.02,445.02,484.0+47.0+1.93%110,629
2025-11-052,436.02,443.02,387.02,437.0-25.0-1.02%72,650
2025-11-042,454.02,479.02,441.02,462.0+8.0+0.33%48,095
2025-10-312,466.02,469.02,443.02,454.0-2.0-0.08%75,741
2025-10-302,435.02,456.02,428.02,456.0+24.0+0.99%61,942
2025-10-292,443.02,449.02,427.02,432.0-29.0-1.18%50,745
2025-10-282,489.02,489.02,454.02,461.0-8.0-0.32%17,461
2025-10-272,455.02,481.02,455.02,469.0+29.0+1.19%139,408
2025-10-232,445.02,445.02,423.02,440.0-4.0-0.16%22,658
2025-10-222,434.02,446.02,425.02,444.0+21.0+0.87%3,602
2025-10-212,420.02,441.02,420.02,423.0+7.0+0.29%5,162
2025-10-202,420.02,420.02,389.02,416.0+30.0+1.26%4,193
2025-10-172,374.02,386.02,361.02,386.0-3.0-0.13%11,996
2025-10-162,400.02,408.02,386.02,389.0-13.0-0.54%8,705
2025-10-152,375.02,402.02,375.02,402.0+49.0+2.08%24,020
2025-10-142,379.02,398.02,347.02,353.0-54.0-2.24%164,932
2025-10-102,450.02,450.02,395.02,407.0-34.0-1.39%21,545
2025-10-092,460.02,460.02,428.02,441.0-1.0-0.04%193,512
2025-10-082,438.02,458.02,433.02,442.0+14.0+0.58%53,588
2025-10-072,454.02,454.02,415.02,428.0+13.0+0.54%155,168
2025-10-062,500.02,500.02,404.02,415.0+43.0+1.81%68,503
2025-10-032,347.02,380.02,347.02,372.0+5.0+0.21%48,456
2025-10-022,369.02,370.02,345.02,367.0-8.0-0.34%16,722
2025-10-012,395.02,398.02,355.02,375.0-37.0-1.53%44,326
2025-09-302,396.02,412.02,380.02,412.0+6.0+0.25%12,094
2025-09-292,448.02,448.02,396.02,406.0-14.0-0.58%13,948
2025-09-262,422.02,442.02,414.02,420.0+7.0+0.29%15,326
2025-09-252,418.02,426.02,410.02,413.0+6.0+0.25%5,672
2025-09-242,415.02,415.02,398.02,407.00.00.00%10,048
2025-09-222,420.02,420.02,407.02,407.0+4.0+0.17%4,039
2025-09-192,405.02,425.02,390.02,403.0-2.0-0.08%25,249
2025-09-182,410.02,410.02,381.02,405.0+1.0+0.04%4,244
2025-09-172,411.02,411.02,376.02,404.0-12.0-0.50%4,746
2025-09-162,410.02,418.02,401.02,416.0+17.0+0.71%5,109
2025-09-122,422.02,422.02,399.02,399.0+1.0+0.04%5,147
2025-09-112,402.02,402.02,382.02,398.0——30,470

直近120営業日分を表示