Daiwa iFreeETF TOPIX High Dividend Yield 40 Index (1651)

1651
🏛️ 일본 →
2,420.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 1,105.00 1,105.00 1,095.00 1,102.50 0.0M
2021-12-29 1,107.00 1,107.50 1,100.00 1,101.50 0.0M
2021-12-28 1,100.00 1,103.00 1,098.00 1,103.00 0.0M
2021-12-27 1,104.00 1,104.00 1,092.50 1,094.00 0.0M
2021-12-24 1,111.00 1,111.00 1,094.00 1,094.50 0.0M
2021-12-23 1,094.50 1,100.50 1,094.00 1,100.50 0.0M
2021-12-22 1,100.00 1,100.50 1,087.50 1,087.50 0.0M
2021-12-21 1,106.50 1,106.50 1,087.00 1,090.50 0.0M
2021-12-20 1,119.00 1,119.00 1,077.00 1,078.00 0.0M
2021-12-17 1,104.00 1,111.00 1,098.00 1,098.00 0.0M
2021-12-16 1,100.50 1,105.00 1,099.50 1,105.00 0.0M
2021-12-15 1,088.00 1,097.00 1,088.00 1,093.00 0.0M
2021-12-14 1,083.50 1,088.00 1,083.50 1,085.50 0.0M
2021-12-13 1,110.00 1,110.00 1,083.00 1,083.50 0.0M
2021-12-10 1,089.50 1,090.00 1,080.00 1,080.00 0.0M
2021-12-09 1,089.00 1,089.00 1,086.00 1,086.00 0.0M
2021-12-08 1,097.00 1,097.00 1,091.00 1,091.00 0.0M
2021-12-07 1,076.50 1,093.00 1,074.00 1,092.50 0.0M
2021-12-06 1,088.50 1,088.50 1,066.50 1,070.00 0.0M
2021-12-03 1,058.50 1,071.50 1,058.50 1,071.50 0.0M
2021-12-02 1,049.00 1,058.00 1,049.00 1,058.00 0.0M
2021-12-01 1,069.00 1,080.00 1,048.00 1,056.00 0.0M
2021-11-30 1,092.00 1,092.00 1,054.00 1,075.00 0.0M
2021-11-29 1,082.50 1,089.00 1,061.00 1,063.00 0.0M
2021-11-26 1,097.00 1,097.00 1,080.00 1,085.00 0.0M
2021-11-25 1,098.00 1,105.00 1,098.00 1,103.00 0.0M
2021-11-24 1,100.00 1,109.00 1,095.00 1,097.00 0.0M
2021-11-22 1,113.00 1,113.00 1,088.00 1,095.00 0.0M
2021-11-19 1,092.00 1,094.00 1,091.00 1,094.00 0.0M
2021-11-18 1,090.00 1,093.00 1,085.00 1,092.00 0.0M
2021-11-17 1,100.00 1,101.00 1,095.00 1,096.00 0.0M
2021-11-16 1,108.00 1,108.00 1,101.00 1,101.00 0.0M
2021-11-15 1,124.00 1,146.00 1,097.00 1,097.00 0.0M
2021-11-12 1,091.00 1,099.00 1,091.00 1,097.00 0.0M
2021-11-11 1,087.00 1,092.00 1,083.00 1,086.00 0.0M
2021-11-10 1,095.00 1,103.00 1,081.00 1,083.00 0.0M
2021-11-09 1,109.00 1,114.00 1,095.00 1,105.00 0.0M
2021-11-08 1,136.00 1,136.00 1,120.00 1,125.00 0.0M
2021-11-05 1,123.00 1,128.00 1,117.00 1,128.00 0.0M
2021-11-04 1,130.00 1,130.00 1,120.00 1,128.00 0.0M
2021-11-02 1,130.00 1,130.00 1,118.00 1,119.00 0.0M
2021-11-01 1,136.00 1,136.00 1,119.00 1,126.00 0.0M
2021-10-29 1,112.00 1,112.00 1,099.00 1,106.00 0.0M
2021-10-28 1,129.00 1,131.00 1,100.00 1,107.00 0.0M
2021-10-27 1,121.00 1,121.00 1,115.00 1,118.00 0.0M
2021-10-26 1,126.00 1,126.00 1,117.00 1,121.00 0.0M
2021-10-25 1,115.00 1,119.00 1,110.00 1,110.00 0.0M
2021-10-22 1,121.00 1,124.00 1,115.00 1,118.00 0.0M
2021-10-21 1,135.00 1,137.00 1,123.00 1,123.00 0.0M
2021-10-20 1,138.00 1,141.00 1,133.00 1,134.00 0.0M
2021-10-19 1,137.00 1,137.00 1,129.00 1,133.00 0.0M
2021-10-18 1,140.00 1,141.00 1,136.00 1,137.00 0.0M
2021-10-15 1,148.00 1,148.00 1,123.00 1,133.00 0.0M
2021-10-14 1,125.00 1,125.00 1,115.00 1,119.00 0.0M
2021-10-13 1,130.00 1,130.00 1,122.00 1,125.00 0.0M
2021-10-12 1,130.00 1,133.00 1,128.00 1,132.00 0.0M
2021-10-11 1,115.00 1,129.00 1,115.00 1,129.00 0.0M
2021-10-08 1,125.00 1,125.00 1,112.00 1,112.00 0.0M
2021-10-07 1,106.00 1,111.00 1,099.00 1,105.00 0.0M
2021-10-06 1,115.00 1,118.00 1,097.00 1,109.00 0.0M
2021-10-05 1,099.00 1,110.00 1,097.00 1,100.00 0.0M
2021-10-04 1,122.00 1,122.00 1,102.00 1,106.00 0.0M
2021-10-01 1,131.00 1,131.00 1,105.00 1,111.00 0.0M
2021-09-30 1,148.00 1,148.00 1,133.00 1,133.00 0.0M
2021-09-29 1,148.00 1,148.00 1,133.00 1,139.00 0.0M
2021-09-28 1,145.00 1,149.00 1,137.00 1,149.00 0.0M
2021-09-27 1,136.00 1,144.00 1,136.00 1,141.00 0.0M
2021-09-24 1,136.00 1,136.00 1,127.00 1,131.00 0.0M
2021-09-22 1,117.00 1,117.00 1,107.00 1,108.00 0.0M
2021-09-21 1,131.00 1,131.00 1,111.00 1,118.00 0.0M
2021-09-17 1,136.00 1,140.00 1,133.00 1,139.00 0.0M
2021-09-16 1,138.00 1,140.00 1,132.00 1,135.00 0.0M
2021-09-15 1,137.00 1,139.00 1,134.00 1,136.00 0.0M
2021-09-14 1,139.00 1,146.00 1,139.00 1,146.00 0.0M
2021-09-13 1,127.00 1,131.00 1,125.00 1,130.00 0.0M
2021-09-10 1,121.00 1,129.00 1,121.00 1,127.00 0.0M
2021-09-09 1,120.00 1,122.00 1,115.00 1,117.00 0.0M
2021-09-08 1,112.00 1,123.00 1,112.00 1,123.00 0.0M
2021-09-07 1,130.00 1,130.00 1,113.00 1,115.00 0.0M
2021-09-06 1,142.00 1,142.00 1,105.00 1,106.00 0.0M
2021-09-03 1,059.00 1,095.00 1,059.00 1,093.00 0.0M
2021-09-02 1,079.00 1,081.00 1,075.00 1,080.00 0.0M
2021-09-01 1,069.00 1,077.00 1,069.00 1,077.00 0.0M
2021-08-31 1,069.00 1,069.00 1,055.00 1,069.00 0.0M
2021-08-30 1,065.00 1,065.00 1,060.00 1,062.00 0.0M
2021-08-27 1,054.00 1,055.00 1,052.00 1,053.00 0.0M
2021-08-26 1,061.00 1,062.00 1,057.00 1,059.00 0.0M
2021-08-25 1,060.00 1,065.00 1,058.00 1,059.00 0.0M
2021-08-24 1,056.00 1,060.00 1,056.00 1,060.00 0.0M
2021-08-23 1,064.00 1,064.00 1,052.00 1,055.00 0.0M
2021-08-20 1,064.00 1,064.00 1,039.00 1,041.00 0.0M
2021-08-19 1,073.00 1,073.00 1,052.00 1,053.00 0.0M
2021-08-18 1,072.00 1,076.00 1,072.00 1,073.00 0.0M
2021-08-17 1,074.00 1,074.00 1,069.00 1,069.00 0.0M
2021-08-16 1,082.00 1,082.00 1,071.00 1,072.00 0.0M
2021-08-13 1,098.00 1,098.00 1,088.00 1,088.00 0.0M
2021-08-12 1,092.00 1,096.00 1,088.00 1,088.00 0.0M
2021-08-11 1,074.00 1,089.00 1,074.00 1,085.00 0.0M
2021-08-10 1,074.00 1,077.00 1,068.00 1,068.00 0.0M
2021-08-06 1,082.00 1,082.00 1,064.00 1,069.00 0.0M
2021-08-05 1,067.00 1,073.00 1,067.00 1,070.00 0.0M
2021-08-04 1,075.00 1,075.00 1,068.00 1,068.00 0.0M
2021-08-03 1,080.00 1,080.00 1,066.00 1,075.00 0.0M
2021-08-02 1,077.00 1,078.00 1,067.00 1,076.00 0.0M
2021-07-30 1,067.00 1,067.00 1,057.00 1,057.00 0.0M
2021-07-29 1,084.00 1,084.00 1,067.00 1,067.00 0.0M
2021-07-28 1,087.00 1,087.00 1,068.00 1,071.00 0.0M
2021-07-27 1,072.00 1,076.00 1,071.00 1,073.00 0.0M
2021-07-26 1,088.00 1,088.00 1,065.00 1,065.00 0.0M
2021-07-21 1,068.00 1,070.00 1,058.00 1,058.00 0.0M
2021-07-20 1,065.00 1,065.00 1,048.00 1,055.00 0.0M
2021-07-19 1,064.00 1,066.00 1,059.00 1,064.00 0.0M
2021-07-16 1,086.00 1,086.00 1,070.00 1,073.00 0.0M
2021-07-15 1,084.00 1,084.00 1,074.00 1,074.00 0.0M
2021-07-14 1,083.00 1,089.00 1,082.00 1,085.00 0.0M
2021-07-13 1,085.00 1,087.00 1,082.00 1,085.00 0.0M
2021-07-12 1,088.00 1,088.00 1,073.00 1,074.00 0.0M
2021-07-09 1,089.00 1,089.00 1,043.00 1,059.00 0.0M
2021-07-08 1,082.00 1,082.00 1,062.00 1,062.00 0.0M
2021-07-07 1,099.00 1,099.00 1,067.00 1,070.00 0.0M
2021-07-06 1,083.00 1,086.00 1,081.00 1,086.00 0.0M
2021-07-05 1,083.00 1,083.00 1,076.00 1,078.00 0.0M
2021-07-02 1,096.00 1,096.00 1,079.00 1,083.00 0.0M
2021-07-01 1,080.00 1,080.00 1,071.00 1,074.00 0.0M
2021-06-30 1,080.00 1,081.00 1,077.00 1,078.00 0.0M
2021-06-29 1,096.00 1,096.00 1,075.00 1,076.00 0.0M
2021-06-28 1,097.00 1,097.00 1,090.00 1,091.00 0.0M
2021-06-25 1,091.00 1,092.00 1,088.00 1,090.00 0.0M
2021-06-24 1,084.00 1,085.00 1,079.00 1,082.00 0.0M
2021-06-23 1,082.00 1,086.00 1,080.00 1,082.00 0.0M
2021-06-22 1,077.00 1,086.00 1,075.00 1,086.00 0.0M
2021-06-21 1,061.00 1,100.00 1,047.00 1,052.00 0.0M
2021-06-18 1,087.00 1,087.00 1,078.00 1,078.00 0.0M
2021-06-17 1,104.00 1,108.00 1,100.00 1,102.00 0.0M
2021-06-16 1,101.00 1,108.00 1,101.00 1,104.00 0.0M
2021-06-15 1,095.00 1,100.00 1,095.00 1,100.00 0.0M
2021-06-14 1,098.00 1,102.00 1,092.00 1,094.00 0.0M
2021-06-11 1,101.00 1,101.00 1,087.00 1,094.00 0.0M
2021-06-10 1,100.00 1,102.00 1,096.00 1,101.00 0.0M
2021-06-09 1,107.00 1,107.00 1,101.00 1,103.00 0.0M
2021-06-08 1,109.00 1,111.00 1,106.00 1,108.00 0.0M
2021-06-07 1,115.00 1,115.00 1,108.00 1,110.00 0.0M
2021-06-04 1,110.00 1,113.00 1,105.00 1,112.00 0.0M
2021-06-03 1,104.00 1,113.00 1,103.00 1,109.00 0.0M
2021-06-02 1,099.00 1,103.00 1,094.00 1,101.00 0.0M
2021-06-01 1,087.00 1,097.00 1,079.00 1,086.00 0.0M
2021-05-31 1,091.00 1,091.00 1,081.00 1,083.00 0.0M
2021-05-28 1,087.00 1,099.00 1,086.00 1,098.00 0.0M
2021-05-27 1,082.00 1,082.00 1,070.00 1,074.00 0.0M
2021-05-26 1,078.00 1,080.00 1,076.00 1,080.00 0.0M
2021-05-25 1,086.00 1,086.00 1,081.00 1,084.00 0.0M
2021-05-24 1,079.00 1,089.00 1,077.00 1,084.00 0.0M
2021-05-21 1,075.00 1,076.00 1,071.00 1,073.00 0.0M
2021-05-20 1,074.00 1,077.00 1,072.00 1,074.00 0.0M
2021-05-19 1,074.00 1,084.00 1,070.00 1,081.00 0.0M
2021-05-18 1,071.00 1,085.00 1,071.00 1,084.00 0.1M
2021-05-17 1,097.00 1,097.00 1,057.00 1,064.00 0.0M
2021-05-14 1,060.00 1,067.00 1,058.00 1,067.00 0.0M
2021-05-13 1,042.00 1,056.00 1,042.00 1,047.00 0.0M
2021-05-12 1,064.00 1,064.00 1,041.00 1,054.00 0.0M
2021-05-11 1,081.00 1,082.00 1,064.00 1,070.00 0.0M
2021-05-10 1,079.00 1,086.00 1,078.00 1,083.00 0.0M
2021-05-07 1,070.00 1,076.00 1,069.00 1,071.00 0.0M
2021-05-06 1,071.00 1,084.00 1,070.00 1,081.00 0.0M
2021-04-30 1,060.00 1,062.00 1,052.00 1,052.00 0.0M
2021-04-28 1,052.00 1,060.00 1,051.00 1,057.00 0.1M
2021-04-27 1,056.00 1,056.00 1,051.00 1,052.00 0.0M
2021-04-26 1,059.00 1,059.00 1,054.00 1,058.00 0.0M
2021-04-23 1,053.00 1,055.00 1,049.00 1,055.00 0.0M
2021-04-22 1,053.00 1,057.00 1,052.00 1,055.00 0.0M
2021-04-21 1,047.00 1,047.00 1,038.00 1,044.00 0.0M
2021-04-20 1,075.00 1,075.00 1,062.00 1,065.00 0.0M
2021-04-19 1,082.00 1,082.00 1,077.00 1,080.00 0.0M
2021-04-16 1,082.00 1,083.00 1,075.00 1,083.00 0.0M
2021-04-15 1,079.00 1,084.00 1,078.00 1,080.00 0.0M
2021-04-14 1,072.00 1,072.00 1,067.00 1,072.00 0.0M
2021-04-13 1,078.00 1,084.00 1,075.00 1,076.00 0.1M
2021-04-12 1,099.00 1,099.00 1,072.00 1,073.00 0.0M
2021-04-09 1,083.00 1,083.00 1,073.00 1,076.00 0.0M
2021-04-08 1,084.00 1,084.00 1,071.00 1,078.00 0.0M
2021-04-07 1,086.00 1,087.00 1,078.00 1,085.00 0.0M
2021-04-06 1,102.00 1,102.00 1,079.00 1,084.00 0.0M
2021-04-05 1,100.00 1,100.00 1,085.00 1,100.00 0.0M
2021-04-02 1,092.00 1,095.00 1,077.00 1,085.00 0.0M
2021-04-01 1,099.00 1,099.00 1,082.00 1,085.00 0.0M
2021-03-31 1,100.00 1,100.00 1,089.00 1,092.00 0.0M
2021-03-30 1,099.00 1,100.00 1,091.00 1,100.00 0.0M
2021-03-29 1,110.00 1,110.00 1,090.00 1,097.00 0.0M
2021-03-26 1,102.00 1,105.00 1,093.00 1,101.00 0.0M
2021-03-25 1,088.00 1,088.00 1,077.00 1,081.00 0.0M
2021-03-24 1,087.00 1,087.00 1,063.00 1,063.00 0.1M
2021-03-23 1,125.00 1,125.00 1,090.00 1,090.00 0.0M
2021-03-22 1,102.00 1,105.00 1,095.00 1,102.00 0.0M
2021-03-19 1,096.00 1,113.00 1,096.00 1,113.00 0.0M
2021-03-18 1,086.00 1,100.00 1,086.00 1,099.00 0.0M
2021-03-17 1,074.00 1,079.00 1,074.00 1,077.00 0.0M
2021-03-16 1,078.00 1,093.00 1,074.00 1,076.00 0.0M
2021-03-15 1,053.00 1,077.00 1,053.00 1,077.00 0.0M
2021-03-12 1,056.00 1,062.00 1,047.00 1,062.00 0.0M
2021-03-11 1,053.00 1,056.00 1,050.00 1,052.00 0.0M
2021-03-10 1,048.00 1,053.00 1,047.00 1,051.00 0.0M
2021-03-09 1,047.00 1,053.00 1,043.00 1,053.00 0.0M
2021-03-08 1,033.00 1,042.00 1,031.00 1,031.00 0.0M
2021-03-05 1,017.00 1,018.00 1,003.00 1,018.00 0.0M
2021-03-04 1,021.00 1,023.00 1,008.00 1,018.00 0.0M
2021-03-03 1,014.00 1,022.00 1,011.00 1,021.00 0.0M
2021-03-02 1,020.00 1,020.00 1,002.00 1,008.00 0.0M
2021-03-01 1,010.00 1,012.00 1,008.00 1,011.00 0.0M
2021-02-26 1,014.00 1,014.00 1,000.00 1,002.00 0.0M
2021-02-25 1,020.00 1,027.00 1,006.00 1,027.00 0.0M
2021-02-24 1,016.00 1,020.00 1,009.00 1,009.00 0.0M
2021-02-22 1,021.00 1,026.00 1,016.00 1,019.00 0.0M
2021-02-19 1,004.00 1,008.00 1,002.00 1,004.00 0.0M
2021-02-18 1,025.00 1,030.00 1,009.00 1,013.00 0.0M
2021-02-17 1,021.00 1,026.00 1,020.00 1,024.00 0.0M
2021-02-16 1,014.00 1,026.00 1,014.00 1,019.00 0.0M
2021-02-15 1,007.00 1,013.00 1,005.00 1,013.00 0.0M
2021-02-12 999.00 1,002.00 995.00 1,002.00 0.0M
2021-02-10 986.00 1,002.00 986.00 994.00 0.0M
2021-02-09 995.00 998.00 985.00 989.00 0.0M
2021-02-08 980.00 993.00 980.00 992.00 0.0M
2021-02-05 970.00 976.00 965.00 973.00 0.0M
2021-02-04 963.00 968.00 960.00 963.00 0.0M
2021-02-03 950.00 960.00 950.00 960.00 0.0M
2021-02-02 936.00 942.00 934.00 939.00 0.0M
2021-02-01 940.00 940.00 929.00 936.00 0.0M
2021-01-29 946.00 946.00 925.00 925.00 0.0M
2021-01-28 931.00 947.00 928.00 942.00 0.0M
2021-01-27 952.00 953.00 949.00 953.00 0.0M
2021-01-26 952.00 953.00 949.00 950.00 0.0M
2021-01-25 956.00 956.00 950.00 952.00 0.0M
2021-01-22 954.00 955.00 951.00 953.00 0.0M
2021-01-21 960.00 964.00 957.00 957.00 0.0M
2021-01-20 960.00 960.00 950.00 955.00 0.0M
2021-01-19 951.00 959.00 951.00 955.00 0.0M
2021-01-18 956.00 957.00 948.00 952.00 0.0M
2021-01-15 972.00 972.00 962.00 964.00 0.0M
2021-01-14 962.00 974.00 959.00 968.00 0.0M
2021-01-13 955.00 966.00 954.00 966.00 0.0M
2021-01-12 954.00 960.00 950.00 958.00 0.0M
2021-01-08 942.00 953.00 942.00 953.00 0.0M
2021-01-07 937.00 946.00 937.00 939.00 0.0M
2021-01-06 908.00 919.00 907.00 916.00 0.0M
2021-01-05 905.00 908.00 902.00 907.00 0.0M
2021-01-04 917.00 917.00 899.00 908.00 0.0M