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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,887.5 | 1,891 | 1,880 | 1,883.5 | ±0 | ±0% | 420 |
| 2022/04/07 | 1,889.5 | 1,890 | 1,874 | 1,883.5 | -46 | -2.4% | 2,150 |
| 2022/04/06 | 1,945 | 1,945.5 | 1,928 | 1,929.5 | -16 | -0.8% | 29,720 |
| 2022/04/05 | 1,965 | 1,965.5 | 1,942.5 | 1,945.5 | -26.5 | -1.3% | 26,640 |
| 2022/04/04 | 1,980.5 | 1,981.5 | 1,953.5 | 1,972 | +19 | +1% | 1,220 |
| 2022/04/01 | 1,945.5 | 1,959.5 | 1,936 | 1,953 | -9.5 | -0.5% | 26,190 |
| 2022/03/31 | 1,964.5 | 1,974.5 | 1,962 | 1,962.5 | -10.5 | -0.5% | 3,540 |
| 2022/03/30 | 1,989 | 1,989 | 1,959 | 1,973 | -1 | -0.1% | 1,870 |
| 2022/03/29 | 1,967 | 1,977 | 1,967 | 1,974 | +4 | +0.2% | 480 |
| 2022/03/28 | 1,969.5 | 1,975 | 1,967 | 1,970 | +2 | +0.1% | 320 |
| 2022/03/25 | 1,967.5 | 1,973 | 1,960 | 1,968 | +7 | +0.4% | 740 |
| 2022/03/24 | 1,960 | 1,961 | 1,942.5 | 1,961 | +1 | +0.1% | 980 |
| 2022/03/23 | 1,948 | 1,960 | 1,945 | 1,960 | +25.5 | +1.3% | 3,890 |
| 2022/03/22 | 1,930.5 | 1,938 | 1,927.5 | 1,934.5 | +39.5 | +2.1% | 1,470 |
| 2022/03/18 | 1,889 | 1,895 | 1,887 | 1,895 | +8 | +0.4% | 460 |
| 2022/03/17 | 1,863.5 | 1,887 | 1,863.5 | 1,887 | +37 | +2% | 28,930 |
| 2022/03/16 | 1,856 | 1,860 | 1,843.5 | 1,850 | +6 | +0.3% | 29,870 |
| 2022/03/15 | 1,830.5 | 1,844 | 1,830.5 | 1,844 | +12 | +0.7% | 30,110 |
| 2022/03/14 | 1,834.5 | 1,842 | 1,832 | 1,832 | +22 | +1.2% | 29,930 |
| 2022/03/11 | 1,811 | 1,817 | 1,802 | 1,810 | -6 | -0.3% | 2,390 |
| 2022/03/10 | 1,797 | 1,820 | 1,797 | 1,816 | +52 | +2.9% | 27,670 |
| 2022/03/09 | 1,761.5 | 1,780.5 | 1,761.5 | 1,764 | +6 | +0.3% | 2,800 |
| 2022/03/08 | 1,815 | 1,815 | 1,751 | 1,758 | -57.5 | -3.2% | 5,690 |
| 2022/03/07 | 1,838 | 1,838 | 1,814.5 | 1,815.5 | -27 | -1.5% | 2,740 |
| 2022/03/04 | 1,863 | 1,863 | 1,835.5 | 1,842.5 | -18.5 | -1% | 2,750 |
| 2022/03/03 | 1,852 | 1,867.5 | 1,852 | 1,861 | +25.5 | +1.4% | 20,850 |
| 2022/03/02 | 1,848.5 | 1,848.5 | 1,835 | 1,835.5 | -35 | -1.9% | 1,930 |
| 2022/03/01 | 1,878.5 | 1,883 | 1,866.5 | 1,870.5 | -7.5 | -0.4% | 2,050 |
| 2022/02/28 | 1,872 | 1,880.5 | 1,860 | 1,878 | +19.5 | +1% | 270 |
| 2022/02/25 | 1,856 | 1,858.5 | 1,846 | 1,858.5 | -19.5 | -1% | 1,700 |
| 2022/02/24 | 1,918 | 1,918 | 1,848 | 1,878 | -10 | -0.5% | 2,020 |
| 2022/02/22 | 1,897 | 1,897 | 1,879 | 1,888 | -45.5 | -2.4% | 1,360 |
| 2022/02/21 | 1,930 | 1,936.5 | 1,918 | 1,933.5 | +2.5 | +0.1% | 480 |
| 2022/02/18 | 1,920 | 1,932 | 1,920 | 1,931 | -8 | -0.4% | 450 |
| 2022/02/17 | 1,937.5 | 1,944 | 1,925 | 1,939 | +3 | +0.2% | 590 |
| 2022/02/16 | 1,940 | 1,940 | 1,925 | 1,936 | +36 | +1.9% | 22,000 |
| 2022/02/15 | 1,915 | 1,924.5 | 1,899 | 1,900 | -39.5 | -2% | 1,920 |
| 2022/02/14 | 1,916.5 | 1,939.5 | 1,916.5 | 1,939.5 | +9.5 | +0.5% | 480 |
| 2022/02/10 | 1,941.5 | 1,941.5 | 1,925 | 1,930 | +4 | +0.2% | 20,400 |
| 2022/02/09 | 1,925 | 1,935 | 1,925 | 1,926 | +11.5 | +0.6% | 21,980 |
| 2022/02/08 | 1,900 | 1,920 | 1,900 | 1,914.5 | +14.5 | +0.8% | 20,930 |
| 2022/02/07 | 1,906.5 | 1,906.5 | 1,900 | 1,900 | -2 | -0.1% | 40 |
| 2022/02/04 | 1,900 | 1,902 | 1,893 | 1,902 | +4.5 | +0.2% | 10,310 |
| 2022/02/03 | 1,896 | 1,907.5 | 1,896 | 1,897.5 | +6 | +0.3% | 1,020 |
| 2022/02/02 | 1,877 | 1,896 | 1,877 | 1,891.5 | +27 | +1.4% | 76,830 |
| 2022/02/01 | 1,883 | 1,883 | 1,864.5 | 1,864.5 | -25 | -1.3% | 620 |
| 2022/01/31 | 1,872.5 | 1,890 | 1,872 | 1,889.5 | +17 | +0.9% | 230 |
| 2022/01/28 | 1,859.5 | 1,876 | 1,859.5 | 1,872.5 | +20.5 | +1.1% | 1,270 |
| 2022/01/27 | 1,879 | 1,880 | 1,841 | 1,852 | -25.5 | -1.4% | 1,300 |
| 2022/01/26 | 1,882.5 | 1,882.5 | 1,870 | 1,877.5 | +4.5 | +0.2% | 100 |
751～
800
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
