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
2023-12-29 1,644.00 1,650.00 1,633.00 1,641.00 0.0M
2023-12-28 1,627.00 1,637.50 1,627.00 1,633.50 0.0M
2023-12-27 1,617.00 1,634.50 1,617.00 1,634.00 0.0M
2023-12-26 1,625.00 1,625.00 1,613.00 1,616.50 0.0M
2023-12-25 1,637.50 1,637.50 1,615.50 1,618.00 0.0M
2023-12-22 1,618.50 1,625.00 1,615.00 1,621.00 0.0M
2023-12-21 1,616.00 1,616.00 1,601.50 1,610.50 0.0M
2023-12-20 1,617.50 1,636.00 1,617.50 1,629.00 0.0M
2023-12-19 1,611.00 1,621.50 1,599.00 1,614.50 0.0M
2023-12-18 1,611.00 1,611.00 1,590.00 1,607.00 0.0M
2023-12-15 1,620.00 1,630.50 1,616.00 1,619.00 0.0M
2023-12-14 1,654.00 1,655.00 1,617.00 1,622.50 0.0M
2023-12-13 1,667.00 1,667.00 1,656.00 1,663.00 0.0M
2023-12-12 1,692.00 1,692.00 1,666.50 1,666.50 0.0M
2023-12-11 1,681.00 1,681.00 1,666.50 1,670.00 0.0M
2023-12-08 1,673.00 1,673.00 1,644.00 1,647.00 0.1M
2023-12-07 1,675.50 1,678.00 1,670.50 1,677.00 0.0M
2023-12-06 1,660.00 1,687.50 1,660.00 1,687.00 0.0M
2023-12-05 1,666.50 1,673.50 1,660.00 1,666.00 0.0M
2023-12-04 1,686.50 1,686.50 1,661.50 1,670.00 0.0M
2023-12-01 1,692.50 1,692.50 1,684.00 1,692.00 0.0M
2023-11-30 1,668.50 1,674.00 1,658.50 1,673.00 0.0M
2023-11-29 1,685.00 1,685.00 1,668.50 1,671.00 0.0M
2023-11-28 1,699.00 1,716.00 1,683.00 1,686.00 0.0M
2023-11-27 1,701.00 1,701.00 1,687.00 1,693.00 0.0M
2023-11-24 1,698.00 1,698.00 1,689.50 1,692.00 0.0M
2023-11-22 1,671.50 1,687.00 1,668.00 1,682.50 0.0M
2023-11-21 1,689.00 1,689.00 1,667.00 1,676.00 0.0M
2023-11-20 1,695.00 1,716.00 1,689.50 1,691.00 0.0M
2023-11-17 1,677.00 1,703.00 1,677.00 1,703.00 0.0M
2023-11-16 1,692.00 1,701.00 1,684.00 1,688.00 0.1M
2023-11-15 1,701.00 1,704.00 1,687.00 1,692.00 0.0M
2023-11-14 1,693.50 1,697.00 1,689.00 1,689.00 0.0M
2023-11-13 1,684.00 1,684.00 1,672.00 1,678.00 0.0M
2023-11-10 1,649.00 1,674.50 1,649.00 1,671.00 0.1M
2023-11-09 1,646.50 1,669.00 1,635.00 1,666.50 0.0M
2023-11-08 1,705.00 1,706.00 1,658.00 1,666.50 0.1M
2023-11-07 1,700.50 1,705.00 1,686.00 1,705.00 0.0M
2023-11-06 1,721.50 1,721.50 1,690.00 1,700.50 0.0M
2023-11-02 1,723.00 1,723.00 1,674.00 1,684.50 0.1M
2023-11-01 1,664.00 1,684.50 1,664.00 1,683.00 0.0M
2023-10-31 1,638.00 1,643.00 1,621.00 1,635.00 0.0M
2023-10-30 1,647.00 1,647.00 1,616.00 1,621.00 0.0M
2023-10-27 1,634.50 1,650.50 1,627.50 1,647.00 0.0M
2023-10-26 1,640.00 1,641.50 1,626.00 1,633.50 0.0M
2023-10-25 1,640.50 1,655.00 1,640.50 1,644.50 0.0M
2023-10-24 1,633.50 1,633.50 1,601.00 1,631.50 0.0M
2023-10-23 1,631.00 1,642.50 1,631.00 1,634.50 0.0M
2023-10-20 1,635.50 1,652.50 1,635.50 1,642.50 0.0M
2023-10-19 1,650.00 1,659.00 1,644.00 1,653.50 0.0M
2023-10-18 1,664.00 1,673.50 1,660.00 1,669.00 0.0M
2023-10-17 1,660.00 1,674.00 1,657.50 1,663.00 0.1M
2023-10-16 1,662.00 1,662.00 1,648.50 1,649.00 0.0M
2023-10-13 1,680.00 1,682.00 1,663.00 1,663.00 0.0M
2023-10-12 1,679.50 1,690.50 1,679.50 1,689.50 0.0M
2023-10-11 1,675.00 1,682.00 1,670.00 1,676.50 0.0M
2023-10-10 1,655.50 1,679.50 1,655.50 1,677.50 0.1M
2023-10-06 1,623.00 1,646.50 1,620.00 1,635.00 0.0M
2023-10-05 1,607.50 1,631.50 1,601.00 1,630.50 0.1M
2023-10-04 1,612.50 1,622.00 1,592.00 1,592.00 0.0M
2023-10-03 1,656.50 1,667.00 1,643.00 1,646.00 0.0M
2023-10-02 1,723.50 1,723.50 1,675.00 1,679.50 0.0M
2023-09-29 1,707.00 1,707.00 1,673.50 1,706.50 0.0M
2023-09-28 1,711.50 1,725.00 1,698.50 1,705.00 0.0M
2023-09-27 1,698.00 1,711.50 1,690.00 1,711.50 0.0M
2023-09-26 1,713.50 1,719.50 1,703.50 1,712.50 0.0M
2023-09-25 1,715.00 1,718.50 1,707.50 1,711.00 0.0M
2023-09-22 1,703.50 1,724.00 1,696.00 1,718.50 0.0M
2023-09-21 1,721.50 1,738.00 1,716.50 1,716.50 0.0M
2023-09-20 1,749.50 1,750.00 1,725.00 1,730.50 0.0M
2023-09-19 1,713.50 1,744.50 1,713.50 1,744.50 0.0M
2023-09-15 1,717.50 1,739.00 1,712.50 1,739.00 0.0M
2023-09-14 1,694.50 1,707.50 1,692.00 1,706.00 0.0M
2023-09-13 1,675.50 1,689.50 1,674.00 1,689.50 0.0M
2023-09-12 1,667.00 1,671.00 1,658.50 1,671.00 0.0M
2023-09-11 1,656.50 1,661.50 1,651.50 1,657.50 0.0M
2023-09-08 1,641.00 1,657.00 1,640.50 1,644.00 0.0M
2023-09-07 1,658.00 1,664.50 1,652.50 1,655.00 0.0M
2023-09-06 1,643.50 1,658.50 1,639.00 1,654.00 0.0M
2023-09-05 1,642.50 1,644.50 1,627.00 1,637.00 0.0M
2023-09-04 1,617.50 1,639.00 1,617.50 1,639.00 0.0M
2023-09-01 1,591.50 1,615.00 1,591.50 1,608.50 0.0M
2023-08-31 1,582.00 1,598.00 1,582.00 1,598.00 0.0M
2023-08-30 1,582.50 1,589.50 1,582.00 1,582.50 0.0M
2023-08-29 1,578.00 1,584.00 1,573.50 1,575.50 0.0M
2023-08-28 1,568.00 1,579.00 1,568.00 1,579.00 0.0M
2023-08-25 1,553.00 1,559.00 1,551.00 1,556.50 0.0M
2023-08-24 1,560.50 1,565.50 1,558.00 1,565.00 0.0M
2023-08-23 1,544.00 1,559.00 1,544.00 1,559.00 0.0M
2023-08-22 1,542.00 1,557.00 1,542.00 1,557.00 0.0M
2023-08-21 1,533.00 1,540.00 1,530.00 1,533.00 0.0M
2023-08-18 1,525.00 1,535.00 1,525.00 1,532.00 0.0M
2023-08-17 1,536.00 1,540.50 1,518.50 1,540.50 0.0M
2023-08-16 1,552.00 1,553.00 1,541.00 1,542.00 0.0M
2023-08-15 1,569.50 1,572.00 1,565.50 1,568.50 0.0M
2023-08-14 1,578.00 1,582.00 1,556.50 1,561.00 0.0M
2023-08-10 1,560.00 1,576.00 1,560.00 1,576.00 0.0M
2023-08-09 1,564.50 1,564.50 1,551.00 1,554.50 0.0M
2023-08-08 1,565.00 1,570.00 1,564.00 1,566.00 0.0M
2023-08-07 1,555.50 1,563.00 1,555.00 1,560.00 0.0M
2023-08-04 1,550.00 1,561.50 1,544.00 1,560.00 0.0M
2023-08-03 1,565.00 1,565.00 1,549.50 1,552.00 0.1M
2023-08-02 1,590.00 1,609.00 1,571.00 1,591.50 0.4M
2023-08-01 1,598.00 1,600.00 1,586.00 1,595.50 0.0M
2023-07-31 1,577.00 1,591.00 1,577.00 1,587.50 0.0M
2023-07-28 1,552.50 1,565.00 1,544.00 1,565.00 0.0M
2023-07-27 1,546.00 1,559.00 1,546.00 1,555.50 0.1M
2023-07-26 1,553.50 1,553.50 1,544.00 1,546.00 0.0M
2023-07-25 1,556.00 1,559.00 1,550.50 1,554.50 0.0M
2023-07-24 1,547.50 1,557.50 1,545.00 1,557.50 0.0M
2023-07-21 1,553.50 1,553.50 1,539.50 1,550.50 0.0M
2023-07-20 1,546.50 1,552.00 1,538.00 1,546.50 0.0M
2023-07-19 1,539.00 1,544.50 1,536.00 1,543.00 0.0M
2023-07-18 1,514.00 1,532.00 1,513.50 1,527.50 0.1M
2023-07-14 1,517.00 1,524.00 1,477.00 1,516.50 0.1M
2023-07-13 1,518.50 1,525.00 1,505.00 1,520.50 0.0M
2023-07-12 1,526.50 1,531.50 1,509.00 1,515.50 0.0M
2023-07-11 1,535.50 1,537.00 1,517.00 1,523.00 0.0M
2023-07-10 1,539.00 1,545.00 1,525.00 1,535.50 0.0M
2023-07-07 1,541.00 1,552.00 1,533.00 1,538.00 0.0M
2023-07-06 1,569.00 1,569.00 1,550.00 1,557.50 0.0M
2023-07-05 1,568.00 1,578.50 1,565.00 1,572.50 0.0M
2023-07-04 1,570.50 1,574.00 1,566.50 1,572.50 0.1M
2023-07-03 1,564.00 1,575.50 1,564.00 1,575.50 0.1M
2023-06-30 1,558.00 1,558.00 1,546.00 1,554.00 0.0M
2023-06-29 1,565.50 1,572.00 1,555.00 1,559.00 0.0M
2023-06-28 1,542.00 1,562.00 1,540.00 1,562.00 0.0M
2023-06-27 1,535.00 1,535.50 1,519.00 1,534.50 0.1M
2023-06-26 1,527.50 1,538.50 1,518.50 1,532.00 0.0M
2023-06-23 1,570.50 1,571.00 1,528.50 1,539.50 0.0M
2023-06-22 1,548.00 1,570.50 1,548.00 1,560.00 0.0M
2023-06-21 1,527.50 1,544.50 1,525.00 1,543.00 0.0M
2023-06-20 1,534.00 1,540.00 1,523.50 1,535.50 0.0M
2023-06-19 1,549.00 1,549.00 1,529.00 1,535.00 0.0M
2023-06-16 1,547.00 1,547.00 1,525.50 1,540.50 0.0M
2023-06-15 1,530.50 1,541.00 1,521.50 1,536.50 0.1M
2023-06-14 1,519.50 1,535.50 1,515.50 1,529.00 0.0M
2023-06-13 1,492.00 1,503.00 1,490.00 1,499.50 0.0M
2023-06-12 1,492.00 1,492.00 1,479.00 1,486.50 0.0M
2023-06-09 1,470.00 1,483.50 1,467.50 1,483.50 0.0M
2023-06-08 1,461.00 1,472.50 1,450.00 1,459.50 0.1M
2023-06-07 1,482.50 1,484.00 1,457.00 1,458.00 0.0M
2023-06-06 1,452.00 1,476.00 1,447.50 1,474.00 0.0M
2023-06-05 1,460.50 1,460.50 1,454.00 1,458.50 0.1M
2023-06-02 1,425.00 1,438.00 1,424.00 1,438.00 0.3M
2023-06-01 1,407.50 1,417.50 1,407.50 1,417.00 0.0M
2023-05-31 1,416.00 1,420.50 1,405.00 1,407.00 0.0M
2023-05-30 1,429.50 1,430.50 1,422.00 1,430.50 0.0M
2023-05-29 1,429.50 1,434.50 1,428.00 1,429.50 0.0M
2023-05-26 1,413.00 1,419.50 1,413.00 1,413.00 0.0M
2023-05-25 1,418.00 1,420.50 1,414.00 1,417.50 0.0M
2023-05-24 1,421.00 1,427.00 1,419.50 1,424.50 0.0M
2023-05-23 1,434.50 1,438.00 1,416.50 1,425.50 0.0M
2023-05-22 1,416.00 1,431.50 1,416.00 1,431.50 0.0M
2023-05-19 1,424.50 1,426.50 1,415.00 1,417.00 0.0M
2023-05-18 1,422.50 1,425.00 1,417.50 1,423.50 0.0M
2023-05-17 1,409.50 1,410.50 1,402.00 1,408.00 0.0M
2023-05-16 1,411.50 1,411.50 1,401.00 1,401.00 0.0M
2023-05-15 1,392.00 1,401.50 1,392.00 1,401.50 0.0M
2023-05-12 1,370.00 1,398.50 1,370.00 1,391.50 0.0M
2023-05-11 1,377.00 1,388.50 1,377.00 1,388.50 0.0M
2023-05-10 1,397.00 1,398.50 1,388.00 1,389.50 0.0M
2023-05-09 1,374.50 1,394.50 1,371.00 1,394.50 0.0M
2023-05-08 1,386.50 1,391.50 1,382.00 1,386.50 0.0M
2023-05-02 1,395.50 1,396.00 1,384.50 1,391.50 0.0M
2023-05-01 1,390.00 1,394.00 1,387.00 1,389.50 0.1M
2023-04-28 1,378.00 1,383.50 1,364.50 1,382.50 0.1M
2023-04-27 1,356.00 1,367.50 1,355.00 1,367.50 0.0M
2023-04-26 1,362.00 1,363.50 1,356.00 1,360.00 0.1M
2023-04-25 1,371.00 1,377.50 1,370.00 1,371.00 0.1M
2023-04-24 1,369.00 1,370.50 1,364.50 1,365.00 0.0M
2023-04-21 1,367.00 1,372.50 1,367.00 1,367.00 0.0M
2023-04-20 1,373.00 1,378.00 1,367.00 1,375.50 0.0M
2023-04-19 1,377.00 1,379.00 1,371.50 1,378.00 0.0M
2023-04-18 1,364.50 1,375.00 1,364.50 1,369.50 0.0M
2023-04-17 1,362.50 1,362.50 1,354.50 1,360.50 0.0M
2023-04-14 1,360.00 1,360.00 1,346.50 1,353.50 0.0M
2023-04-13 1,349.00 1,349.00 1,340.00 1,347.50 0.0M
2023-04-12 1,343.50 1,351.50 1,343.50 1,348.50 0.0M
2023-04-11 1,330.00 1,339.50 1,327.00 1,338.50 0.1M
2023-04-10 1,324.50 1,329.00 1,324.50 1,324.50 0.0M
2023-04-07 1,318.50 1,320.00 1,315.00 1,319.50 0.0M
2023-04-06 1,313.00 1,319.50 1,311.00 1,315.50 0.0M
2023-04-05 1,336.00 1,346.00 1,319.00 1,320.00 0.0M
2023-04-04 1,340.00 1,348.50 1,339.50 1,348.50 0.0M
2023-04-03 1,334.00 1,341.00 1,329.00 1,340.00 0.0M
2023-03-31 1,322.50 1,338.50 1,322.50 1,334.00 0.0M
2023-03-30 1,317.50 1,317.50 1,300.50 1,314.50 0.0M
2023-03-29 1,281.00 1,305.50 1,281.00 1,303.00 0.0M
2023-03-28 1,291.50 1,296.50 1,287.00 1,291.50 0.1M
2023-03-27 1,282.50 1,283.00 1,274.00 1,280.00 0.0M
2023-03-24 1,274.50 1,310.00 1,270.00 1,310.00 0.3M
2023-03-23 1,276.00 1,283.00 1,272.00 1,279.00 0.0M
2023-03-22 1,291.00 1,295.00 1,289.00 1,295.00 0.0M
2023-03-20 1,276.50 1,283.00 1,264.50 1,264.50 0.1M
2023-03-17 1,281.50 1,295.00 1,275.00 1,283.50 1.2M
2023-03-16 1,260.00 1,289.50 1,257.50 1,275.50 0.1M
2023-03-15 1,314.00 1,314.00 1,298.00 1,301.50 0.0M
2023-03-14 1,320.00 1,320.00 1,275.50 1,284.00 0.1M
2023-03-13 1,351.50 1,351.50 1,326.00 1,334.50 0.0M
2023-03-10 1,380.00 1,384.00 1,364.50 1,367.00 0.1M
2023-03-09 1,391.00 1,396.00 1,388.50 1,395.00 0.0M
2023-03-08 1,381.50 1,385.00 1,378.50 1,382.00 0.0M
2023-03-07 1,367.50 1,380.50 1,367.50 1,379.50 0.0M
2023-03-06 1,371.00 1,375.50 1,367.50 1,370.00 0.0M
2023-03-03 1,347.50 1,362.50 1,347.50 1,360.50 0.0M
2023-03-02 1,347.00 1,354.50 1,342.00 1,344.50 0.0M
2023-03-01 1,340.00 1,346.00 1,338.00 1,345.50 0.0M
2023-02-28 1,346.50 1,348.00 1,339.00 1,340.00 0.0M
2023-02-27 1,340.00 1,347.00 1,340.00 1,346.50 0.0M
2023-02-24 1,341.00 1,345.50 1,337.00 1,340.00 0.0M
2023-02-22 1,347.00 1,350.00 1,338.50 1,341.00 0.0M
2023-02-21 1,353.50 1,358.50 1,350.00 1,354.00 0.0M
2023-02-20 1,345.50 1,354.00 1,343.00 1,353.00 0.0M
2023-02-17 1,333.00 1,342.50 1,333.00 1,342.00 0.0M
2023-02-16 1,338.50 1,342.50 1,336.50 1,340.50 0.0M
2023-02-15 1,336.00 1,338.50 1,333.00 1,335.00 0.0M
2023-02-14 1,330.00 1,331.50 1,326.50 1,330.00 0.0M
2023-02-13 1,322.50 1,326.00 1,318.00 1,319.50 0.0M
2023-02-10 1,312.00 1,328.50 1,312.00 1,319.50 0.0M
2023-02-09 1,305.00 1,316.00 1,305.00 1,316.00 0.0M
2023-02-08 1,314.00 1,322.50 1,313.00 1,322.50 0.0M
2023-02-07 1,313.00 1,321.50 1,310.00 1,315.50 0.0M
2023-02-06 1,307.00 1,311.00 1,303.00 1,309.00 0.0M
2023-02-03 1,291.00 1,297.50 1,285.00 1,296.00 0.0M
2023-02-02 1,315.00 1,315.00 1,292.50 1,295.00 0.1M
2023-02-01 1,314.00 1,317.00 1,309.50 1,311.50 0.0M
2023-01-31 1,325.50 1,325.50 1,309.00 1,312.00 0.0M
2023-01-30 1,329.50 1,329.50 1,313.50 1,318.00 0.0M
2023-01-27 1,319.00 1,325.00 1,313.50 1,325.00 0.0M
2023-01-26 1,321.00 1,321.00 1,313.00 1,316.00 0.0M
2023-01-25 1,312.50 1,318.00 1,312.00 1,317.50 0.0M
2023-01-24 1,300.00 1,320.00 1,300.00 1,320.00 0.0M
2023-01-23 1,298.00 1,299.00 1,288.50 1,295.50 0.0M
2023-01-20 1,279.00 1,289.50 1,276.00 1,289.50 0.0M
2023-01-19 1,292.50 1,292.50 1,276.00 1,276.00 0.0M
2023-01-18 1,286.50 1,293.50 1,273.50 1,293.50 0.0M
2023-01-17 1,277.50 1,281.50 1,270.50 1,278.00 0.0M
2023-01-16 1,292.00 1,292.00 1,271.00 1,272.00 0.1M
2023-01-13 1,272.00 1,290.00 1,272.00 1,283.00 0.0M
2023-01-12 1,266.50 1,285.00 1,266.50 1,281.50 0.0M
2023-01-11 1,260.00 1,268.00 1,260.00 1,268.00 0.0M
2023-01-10 1,261.00 1,264.00 1,257.50 1,259.00 0.0M
2023-01-06 1,261.50 1,265.00 1,259.00 1,261.00 0.1M
2023-01-05 1,272.00 1,272.00 1,258.00 1,259.50 0.1M
2023-01-04 1,264.50 1,271.00 1,255.00 1,267.00 0.0M