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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,860 | 1,864 | 1,851 | 1,854 | -14 | -0.7% | 4,190 |
| 2021/11/09 | 1,893 | 1,893 | 1,868 | 1,868 | -20 | -1.1% | 420 |
| 2021/11/08 | 1,887 | 1,892 | 1,887 | 1,888 | -1 | -0.1% | 930 |
| 2021/11/05 | 1,902 | 1,902 | 1,885 | 1,889 | -8 | -0.4% | 190 |
| 2021/11/04 | 1,904 | 1,904 | 1,893 | 1,897 | +7 | +0.4% | 130 |
| 2021/11/02 | 1,909 | 1,909 | 1,890 | 1,890 | -15 | -0.8% | 220 |
| 2021/11/01 | 1,913 | 1,913 | 1,886 | 1,905 | +37 | +2% | 1,370 |
| 2021/10/29 | 1,872 | 1,872 | 1,856 | 1,868 | -7 | -0.4% | 890 |
| 2021/10/28 | 1,875 | 1,875 | 1,870 | 1,875 | -12 | -0.6% | 510 |
| 2021/10/27 | 1,891 | 1,891 | 1,881 | 1,887 | ±0 | ±0% | 250 |
| 2021/10/26 | 1,892 | 1,893 | 1,876 | 1,887 | +9 | +0.5% | 190 |
| 2021/10/25 | 1,898 | 1,907 | 1,878 | 1,878 | -12 | -0.6% | 2,100 |
| 2021/10/22 | 1,889 | 1,896 | 1,880 | 1,890 | -10 | -0.5% | 210 |
| 2021/10/21 | 1,921 | 1,921 | 1,899 | 1,900 | -24 | -1.2% | 220 |
| 2021/10/20 | 1,917 | 1,925 | 1,917 | 1,924 | +13 | +0.7% | 770 |
| 2021/10/19 | 1,923 | 1,923 | 1,906 | 1,911 | -8 | -0.4% | 1,120 |
| 2021/10/18 | 1,923 | 1,923 | 1,919 | 1,919 | -1 | -0.1% | 310 |
| 2021/10/15 | 1,908 | 1,920 | 1,901 | 1,920 | +24 | +1.3% | 240 |
| 2021/10/14 | 1,896 | 1,899 | 1,890 | 1,896 | ±0 | ±0% | 7,090 |
| 2021/10/13 | 1,903 | 1,903 | 1,896 | 1,896 | -7 | -0.4% | 1,150 |
| 2021/10/12 | 1,909 | 1,909 | 1,900 | 1,903 | +8 | +0.4% | 1,530 |
| 2021/10/11 | 1,890 | 1,901 | 1,889 | 1,895 | +16 | +0.9% | 1,360 |
| 2021/10/08 | 1,882 | 1,887 | 1,879 | 1,879 | +18 | +1% | 600 |
| 2021/10/07 | 1,856 | 1,868 | 1,855 | 1,861 | -11 | -0.6% | 1,510 |
| 2021/10/06 | 1,888 | 1,896 | 1,860 | 1,872 | -1 | -0.1% | 21,820 |
| 2021/10/05 | 1,874 | 1,875 | 1,860 | 1,873 | -8 | -0.4% | 1,290 |
| 2021/10/04 | 1,927 | 1,927 | 1,879 | 1,881 | -6 | -0.3% | 850 |
| 2021/10/01 | 1,903 | 1,912 | 1,885 | 1,887 | -31 | -1.6% | 1,150 |
| 2021/09/30 | 1,941 | 1,941 | 1,918 | 1,918 | -16 | -0.8% | 450 |
| 2021/09/29 | 1,933 | 1,935 | 1,925 | 1,934 | -13 | -0.7% | 820 |
| 2021/09/28 | 1,942 | 1,950 | 1,931 | 1,947 | +14 | +0.7% | 1,140 |
| 2021/09/27 | 1,929 | 1,940 | 1,929 | 1,933 | +12 | +0.6% | 1,030 |
| 2021/09/24 | 1,927 | 1,927 | 1,918 | 1,921 | +24 | +1.3% | 270 |
| 2021/09/22 | 1,907 | 1,907 | 1,895 | 1,897 | -10 | -0.5% | 740 |
| 2021/09/21 | 1,907 | 1,910 | 1,879 | 1,907 | -28 | -1.4% | 930 |
| 2021/09/17 | 1,931 | 1,935 | 1,930 | 1,935 | +1 | +0.1% | 1,190 |
| 2021/09/16 | 1,940 | 1,940 | 1,930 | 1,934 | +8 | +0.4% | 1,270 |
| 2021/09/15 | 1,936 | 1,936 | 1,926 | 1,926 | -19 | -1% | 300 |
| 2021/09/14 | 1,937 | 1,945 | 1,937 | 1,945 | +25 | +1.3% | 2,120 |
| 2021/09/13 | 1,912 | 1,927 | 1,911 | 1,920 | -5 | -0.3% | 1,910 |
| 2021/09/10 | 1,924 | 1,933 | 1,917 | 1,925 | +13 | +0.7% | 1,120 |
| 2021/09/09 | 1,880 | 1,919 | 1,880 | 1,912 | -8 | -0.4% | 450 |
| 2021/09/08 | 1,911 | 1,920 | 1,836 | 1,920 | +9 | +0.5% | 18,860 |
| 2021/09/07 | 1,906 | 1,915 | 1,905 | 1,911 | +18 | +1% | 2,670 |
| 2021/09/06 | 1,880 | 1,900 | 1,880 | 1,893 | +22 | +1.2% | 1,960 |
| 2021/09/03 | 1,854 | 1,877 | 1,854 | 1,871 | +23 | +1.2% | 2,820 |
| 2021/09/02 | 1,854 | 1,854 | 1,845 | 1,848 | -1 | -0.1% | 250 |
| 2021/09/01 | 1,840 | 1,850 | 1,840 | 1,849 | +12 | +0.7% | 410 |
| 2021/08/31 | 1,823 | 1,837 | 1,822 | 1,837 | +19 | +1% | 920 |
| 2021/08/30 | 1,810 | 1,820 | 1,810 | 1,818 | +11 | +0.6% | 1,060 |
851～
900
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
