iFreeETF TOPIX高配当40指数（1651）のイベントチャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/04/10～2026/09/04

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/04	3,380	3,380	3,315	3,331	-0.77%	99,794	-	+2.27%
09/03	3,330	3,384	3,330	3,357	+1.08%	46,867	-	+3.13%
09/02	3,362	3,362	3,315	3,321	-1.75%	143,943	-	+2.03%
09/01	3,319	3,380	3,301	3,380	+1.84%	31,081	-	+3.9%
08/31	3,300	3,326	3,285	3,319	+0.39%	259,376	-	+2.15%
08/28	3,274	3,315	3,266	3,306	+0.7%	15,571	-	+1.94%
08/27	3,298	3,299	3,275	3,283	-0.48%	4,188	-	+1.36%
08/26	3,263	3,299	3,263	3,299	+0.52%	28,937	-	+1.98%
08/25	3,267	3,282	3,254	3,282	+0.67%	14,227	-	+1.61%
08/24	3,250	3,260	3,228	3,260	+0.46%	5,635	-	+1.18%
08/21	3,200	3,245	3,199	3,245	+1%	4,442	-	+0.9%
08/20	3,215	3,215	3,192	3,213	+1.65%	51,170	-	+0.06%
08/19	3,243	3,243	3,161	3,161	-2.53%	68,690	-	-1.4%
08/18	3,221	3,255	3,220	3,243	+0.09%	14,798	-	+1.28%
08/17	3,283	3,283	3,232	3,240	-1.07%	30,934	-	+1.41%
08/14	3,300	3,300	3,190	3,275	+0.68%	104,566	-	+2.73%
08/13	3,276	3,276	3,226	3,253	-0.06%	111,457	-	+2.26%
08/12	3,261	3,261	3,233	3,255	+0.93%	17,270	-	+2.52%
08/10	（IR情報）18:25 iFreeETFの収益分配のお知らせ
08/10	3,275	3,275	3,204	3,225	-0.59%	98,164	-	+1.77%
08/07	3,205	3,261	3,200	3,244	+0.12%	24,805	-	+2.63%
08/06	3,180	3,240	3,162	3,240	+2.53%	23,482	-	+2.82%
08/06	（IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ
08/05	3,180	3,180	3,130	3,160	+0.13%	42,636	-	+0.67%
08/04	3,183	3,230	3,127	3,156	+0.06%	89,318	-	+0.8%
08/03	3,249	3,249	3,098	3,154	-2.08%	96,102	-	+0.99%
08/03	（空売り報告）SMBC日興証券 0株（0%）-0.89%義務消失
07/31	3,255	3,273	3,202	3,221	-2.1%	29,262	-	+3.4%
07/30	3,340	3,340	3,234	3,290	-1.64%	81,988	-	+5.99%
07/30	（空売り報告）SMBC日興証券 258,083株（0.89%）新規
07/29	3,231	3,345	3,231	3,345	+2.08%	123,345	-	+8.22%
07/28	3,250	3,277	3,210	3,277	+0.09%	50,899	-	+6.47%
07/27	3,242	3,274	3,227	3,274	+2.76%	29,064	-	+6.68%
07/24	3,183	3,224	3,175	3,186	-0.19%	35,782	-	+4.15%
07/23	3,184	3,201	3,180	3,192	+0.25%	142,866	-	+4.55%
07/22	3,182	3,193	3,155	3,184	+0.32%	84,765	-	+4.53%
07/21	3,110	3,174	3,110	3,174	+3.15%	58,164	-	+4.44%
07/17	3,095	3,132	3,063	3,077	-1.28%	48,567	-	+1.42%
07/16	3,127	3,147	3,114	3,117	-0.32%	17,874	-	+2.87%
07/15	3,111	3,141	3,108	3,127	+1.56%	183,056	-	+3.41%
07/14	3,055	3,106	3,055	3,079	+0.52%	32,719	-	+1.99%
07/13	3,058	3,081	3,057	3,063	+0.2%	9,515	-	+1.56%
07/10	3,105	3,105	3,050	3,057	-0.39%	18,901	-	+1.46%
07/09	3,076	3,081	3,056	3,069	-1.16%	31,772	-	+1.93%
07/08	3,116	3,119	3,087	3,105	0%	33,758	-	+3.26%
07/07	3,105	3,120	3,094	3,105	+0.23%	11,636	-	+3.36%
07/06	3,060	3,099	3,050	3,098	+2.41%	14,820	-	+3.34%
07/03	3,042	3,063	3,025	3,025	+1.1%	105,482	-	+1.07%
07/02	2,958	3,020	2,958	2,992	+1.8%	30,514	-	0%
07/01	2,988	2,988	2,938	2,939	-0.84%	44,881	-	-1.77%
06/30	2,980	2,980	2,948	2,964	+0.17%	3,712	-	-1.04%
06/29	2,956	2,989	2,942	2,959	+0.14%	14,237	-	-1.27%
06/26	2,949	2,961	2,931	2,955	+0.1%	66,025	-	-1.5%
06/25	2,977	2,977	2,933	2,952	-0.17%	47,305	-	-1.73%
06/24	3,007	3,007	2,949	2,957	-2.34%	51,073	-	-1.66%
06/23	3,034	3,044	2,996	3,028	-0.46%	40,436	-	+0.6%
06/22	3,011	3,042	2,996	3,042	+0.76%	28,538	-	+1.03%
06/19	3,085	3,085	3,000	3,019	-1.02%	16,771	-	+0.27%
06/18	3,030	3,062	3,030	3,050	+0.96%	52,008	-	+1.19%
06/17	3,036	3,045	3,013	3,021	+0.4%	11,577	-	+0.23%
06/16	3,030	3,030	2,997	3,009	-1.15%	10,478	-	-0.23%
06/15	3,035	3,082	3,014	3,044	+1.98%	54,288	-	+0.96%
06/12	3,010	3,010	2,980	2,985	+0.78%	41,723	-	-0.86%
06/11	2,955	2,962	2,921	2,962	-1.27%	8,443	-	-1.56%
06/10	3,006	3,012	2,965	3,000	+0.17%	11,048	-	-0.3%
06/09	3,004	3,023	2,988	2,995	+0.27%	16,726	-	-0.43%
06/08	2,994	3,001	2,954	2,987	-0.57%	33,754	-	-0.63%
06/05	3,011	3,044	3,001	3,004	+0.64%	15,067	-	-0.07%
06/04	3,023	3,023	2,985	2,985	-1.45%	10,097	-	-0.6%
06/03	3,007	3,033	2,992	3,029	+2.43%	84,184	-	+0.93%
06/02	2,983	2,988	2,920	2,957	0%	40,079	-	-1.33%
06/01	3,020	3,020	2,957	2,957	-1.86%	30,042	-	-1.33%
05/29	2,986	3,025	2,978	3,013	+0.5%	38,376	-	+0.5%
05/28	3,000	3,000	2,967	2,998	-0.13%	22,144	-	0%
05/27	3,048	3,048	3,002	3,002	-0.6%	11,893	-	+0.13%
05/26	3,012	3,032	3,000	3,020	-0.56%	13,324	-	+0.67%
05/25	3,019	3,057	3,017	3,037	-0.3%	40,773	-	+1.2%
05/22	3,027	3,050	3,018	3,046	+0.86%	43,178	-	+1.5%
05/21	3,090	3,090	3,020	3,020	-0.49%	35,022	-	+0.63%
05/20	3,085	3,088	3,014	3,035	-1.01%	33,864	-	+1.1%
05/19	3,069	3,075	3,053	3,066	+1.29%	21,887	-	+2.1%
05/18	3,065	3,066	3,020	3,027	-2.07%	33,712	-	+0.73%
05/15	3,074	3,106	3,047	3,091	+1.01%	40,500	-	+2.86%
05/14	3,070	3,071	3,050	3,060	-0.2%	55,998	-	+1.9%
05/13	3,010	3,081	3,010	3,066	+2.23%	47,467	-	+2.13%
05/12	2,980	3,010	2,930	2,999	+2.35%	42,209	-	-0.1%
05/11	（IR情報）15:35 iFreeETFの収益分配のお知らせ
05/11	2,928	2,966	2,928	2,930	+0.07%	7,898	-	-2.46%
05/08	2,947	2,950	2,911	2,928	-1.74%	33,376	-	-2.53%
05/07	2,970	2,990	2,940	2,980	+0.37%	74,754	-	-0.83%
05/01	2,954	3,050	2,912	2,969	+0.71%	38,672	-	-1.23%
05/01	（IR情報）8:50 iFreeETFの収益分配金見込額のお知らせ
04/30	2,960	2,965	2,923	2,948	-1.14%	98,005	-	-1.93%
04/28	2,929	2,983	2,929	2,982	+1.84%	235,505	-	-0.83%
04/27	2,950	2,950	2,882	2,928	-0.41%	71,636	-	-2.53%
04/24	2,932	2,955	2,926	2,940	+0.27%	23,966	-	-2.03%
04/23	2,960	2,960	2,908	2,932	-0.61%	146,402	-	-2.27%
04/22	2,994	2,994	2,945	2,950	-1.47%	182,474	-	-1.76%
04/21	3,015	3,015	2,993	2,994	-0.33%	60,649	-	-0.23%
04/20	3,048	3,048	3,004	3,004	0%	29,868	-	+0.23%
04/17	3,032	3,037	2,998	3,004	-1.51%	31,977	-	+0.33%
04/16	3,031	3,060	3,031	3,050	+0.66%	9,637	-	+2.01%
04/15	3,079	3,079	3,027	3,030	-0.23%	19,610	-	+1.51%
04/14	3,072	3,072	3,019	3,037	-0.39%	16,391	-	+1.84%
04/13	3,050	3,072	3,023	3,049	+0.03%	23,021	-	+2.45%
04/10	3,109	3,109	3,048	3,048	-0.72%	27,072	-	+2.56%

iFreeETF TOPIX高配当40指数（1651）のイベントチャート

2026/04/10～2026/09/04

イベント情報＆株価推移

開示資料

決算

株式

チャート