2,953
-14 (-0.47%)
株価：2025/05/02 15:30
15分ディレイ
上場インデックスファンド日本高配当（東証配当フォーカス１００）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 2,013.5 | 2,021 | 2,006 | 2,021 | +7.5 | +0.4% | 2,910 |
| 2022/09/02 | 2,018.5 | 2,018.5 | 2,005 | 2,013.5 | -7.5 | -0.4% | 510 |
| 2022/09/01 | 2,029 | 2,040 | 2,019.5 | 2,021 | -28 | -1.4% | 5,280 |
| 2022/08/31 | 2,048.5 | 2,055 | 2,048 | 2,049 | -15 | -0.7% | 2,620 |
| 2022/08/30 | 2,062 | 2,069.5 | 2,056.5 | 2,064 | +18 | +0.9% | 1,760 |
| 2022/08/29 | 2,044 | 2,057 | 2,038 | 2,046 | -23 | -1.1% | 1,560 |
| 2022/08/26 | 2,072 | 2,079.5 | 2,069 | 2,069 | +7 | +0.3% | 2,140 |
| 2022/08/25 | 2,058.5 | 2,062 | 2,056.5 | 2,062 | +7 | +0.3% | 950 |
| 2022/08/24 | 2,050.5 | 2,055.5 | 2,050.5 | 2,055 | +6.5 | +0.3% | 170 |
| 2022/08/23 | 2,058.5 | 2,058.5 | 2,047 | 2,048.5 | -14.5 | -0.7% | 520 |
| 2022/08/22 | 2,048.5 | 2,063 | 2,048.5 | 2,063 | +2.5 | +0.1% | 2,640 |
| 2022/08/19 | 2,064.5 | 2,064.5 | 2,058 | 2,060.5 | +8 | +0.4% | 580 |
| 2022/08/18 | 2,059.5 | 2,059.5 | 2,045 | 2,052.5 | -7 | -0.3% | 360 |
| 2022/08/17 | 2,048.5 | 2,060 | 2,047.5 | 2,059.5 | +15.5 | +0.8% | 960 |
| 2022/08/16 | 2,042 | 2,045.5 | 2,031.5 | 2,044 | -2 | -0.1% | 1,080 |
| 2022/08/15 | 2,046 | 2,046 | 2,037 | 2,046 | +9.5 | +0.5% | 1,480 |
| 2022/08/12 | 2,024 | 2,046 | 2,024 | 2,036.5 | +18.5 | +0.9% | 1,880 |
| 2022/08/10 | 2,000 | 2,021.5 | 2,000 | 2,018 | +2 | +0.1% | 850 |
| 2022/08/09 | 2,019 | 2,019 | 2,007 | 2,016 | +7.5 | +0.4% | 200 |
| 2022/08/08 | 2,007 | 2,014 | 2,007 | 2,008.5 | -5 | -0.2% | 70 |
| 2022/08/05 | 1,999.5 | 2,013.5 | 1,991 | 2,013.5 | +14 | +0.7% | 70 |
| 2022/08/04 | 1,994.5 | 2,013.5 | 1,982.5 | 1,999.5 | +17 | +0.9% | 320 |
| 2022/08/03 | 2,015 | 2,015 | 1,982.5 | 1,982.5 | -28.5 | -1.4% | 3,260 |
| 2022/08/02 | 2,031.5 | 2,031.5 | 2,001 | 2,011 | -20.5 | -1% | 480 |
| 2022/08/01 | 2,026.5 | 2,034 | 2,010 | 2,031.5 | +31.5 | +1.6% | 650 |
| 2022/07/29 | 2,019.5 | 2,019.5 | 2,000 | 2,000 | -5 | -0.2% | 330 |
| 2022/07/28 | 2,022 | 2,022 | 1,997.5 | 2,005 | -14 | -0.7% | 1,000 |
| 2022/07/27 | 2,023.5 | 2,028 | 1,994.5 | 2,019 | +13 | +0.6% | 1,720 |
| 2022/07/26 | 2,009 | 2,013 | 2,001.5 | 2,006 | -3.5 | -0.2% | 760 |
| 2022/07/25 | 2,005 | 2,010 | 2,001 | 2,009.5 | +4.5 | +0.2% | 240 |
| 2022/07/22 | 2,000.5 | 2,005 | 1,998 | 2,005 | +6 | +0.3% | 450 |
| 2022/07/21 | 2,010 | 2,014 | 1,990.5 | 1,999 | -2 | -0.1% | 3,130 |
| 2022/07/20 | 1,996 | 2,010 | 1,991.5 | 2,001 | +13.5 | +0.7% | 1,440 |
| 2022/07/19 | 1,989.5 | 1,989.5 | 1,977 | 1,987.5 | +18.5 | +0.9% | 1,250 |
| 2022/07/15 | 1,990 | 1,990 | 1,961 | 1,969 | -18.5 | -0.9% | 340 |
| 2022/07/14 | 1,970 | 1,995 | 1,961 | 1,987.5 | -10 | -0.5% | 250 |
| 2022/07/13 | 1,988 | 1,997.5 | 1,970 | 1,997.5 | +9 | +0.5% | 90 |
| 2022/07/12 | 2,000 | 2,000 | 1,988.5 | 1,988.5 | -1.5 | -0.1% | 990 |
| 2022/07/11 | 1,985 | 2,000 | 1,985 | 1,990 | +11 | +0.6% | 620 |
| 2022/07/08 | 1,966.5 | 1,979.5 | 1,954 | 1,979 | +30 | +1.5% | 1,610 |
| 2022/07/07 | 1,962 | 1,968 | 1,930 | 1,949 | -25 | -1.3% | 480 |
| 2022/07/06 | 1,987 | 1,987 | 1,961 | 1,974 | +1 | +0.1% | 4,030 |
| 2022/07/05 | 1,972.5 | 1,986.5 | 1,972.5 | 1,973 | +6 | +0.3% | 290 |
| 2022/07/04 | 1,983 | 1,983 | 1,960 | 1,967 | +10 | +0.5% | 1,190 |
| 2022/07/01 | 1,966 | 1,966 | 1,945 | 1,957 | -13.5 | -0.7% | 7,210 |
| 2022/06/30 | 1,977.5 | 1,977.5 | 1,966 | 1,970.5 | -23 | -1.2% | 2,110 |
| 2022/06/29 | 1,999 | 2,001 | 1,985.5 | 1,993.5 | -2.5 | -0.1% | 780 |
| 2022/06/28 | 1,982 | 1,999 | 1,982 | 1,996 | +20 | +1% | 1,690 |
| 2022/06/27 | 1,975 | 1,986.5 | 1,966.5 | 1,976 | +9 | +0.5% | 550 |
| 2022/06/24 | 1,962 | 1,967 | 1,951.5 | 1,967 | -2.5 | -0.1% | 1,480 |
651～
700
件表示中 / 3665件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
