3,066
+10 (+0.33%)
株価：2025/06/30 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 |
|---|---|---|---|---|---|---|---|
| 2021/03/16 | 1,778 | 1,796 | 1,773 | 1,785 | +9 | +0.5% | 8,040 |
| 2021/03/15 | 1,766 | 1,786 | 1,766 | 1,776 | +19 | +1.1% | 2,970 |
| 2021/03/12 | 1,769 | 1,769 | 1,739 | 1,757 | +9 | +0.5% | 1,840 |
| 2021/03/11 | 1,765 | 1,765 | 1,743 | 1,748 | +4 | +0.2% | 2,450 |
| 2021/03/10 | 1,756 | 1,762 | 1,738 | 1,744 | -5 | -0.3% | 6,240 |
| 2021/03/09 | 1,734 | 1,749 | 1,733 | 1,749 | +39 | +2.3% | 4,510 |
| 2021/03/08 | 1,722 | 1,732 | 1,710 | 1,710 | +16 | +0.9% | 2,920 |
| 2021/03/05 | 1,687 | 1,699 | 1,681 | 1,694 | +7 | +0.4% | 440 |
| 2021/03/04 | 1,709 | 1,709 | 1,687 | 1,687 | -6 | -0.4% | 360 |
| 2021/03/03 | 1,680 | 1,703 | 1,680 | 1,693 | +13 | +0.8% | 1,130 |
| 2021/03/02 | 1,700 | 1,712 | 1,678 | 1,680 | -13 | -0.8% | 1,800 |
| 2021/03/01 | 1,683 | 1,704 | 1,683 | 1,693 | +15 | +0.9% | 1,520 |
| 2021/02/26 | 1,700 | 1,700 | 1,673 | 1,678 | -34 | -2% | 3,320 |
| 2021/02/25 | 1,710 | 1,717 | 1,693 | 1,712 | +22 | +1.3% | 2,280 |
| 2021/02/24 | 1,700 | 1,706 | 1,690 | 1,690 | -7 | -0.4% | 2,820 |
| 2021/02/22 | 1,699 | 1,712 | 1,697 | 1,697 | +17 | +1% | 3,150 |
| 2021/02/19 | 1,695 | 1,698 | 1,680 | 1,680 | -16 | -0.9% | 710 |
| 2021/02/18 | 1,717 | 1,717 | 1,696 | 1,696 | -17 | -1% | 1,440 |
| 2021/02/17 | 1,720 | 1,720 | 1,709 | 1,713 | +1 | +0.1% | 4,100 |
| 2021/02/16 | 1,702 | 1,735 | 1,702 | 1,712 | +11 | +0.6% | 9,310 |
| 2021/02/15 | 1,700 | 1,710 | 1,690 | 1,701 | +8 | +0.5% | 1,740 |
| 2021/02/12 | 1,699 | 1,710 | 1,690 | 1,693 | ±0 | ±0% | 2,900 |
| 2021/02/10 | 1,677 | 1,693 | 1,677 | 1,693 | +4 | +0.2% | 380 |
| 2021/02/09 | 1,693 | 1,697 | 1,687 | 1,689 | +2 | +0.1% | 1,110 |
| 2021/02/08 | 1,667 | 1,690 | 1,667 | 1,687 | +29 | +1.7% | 8,280 |
| 2021/02/05 | 1,650 | 1,666 | 1,648 | 1,658 | +10 | +0.6% | 3,930 |
| 2021/02/04 | 1,638 | 1,648 | 1,638 | 1,648 | +9 | +0.5% | 1,000 |
| 2021/02/03 | 1,620 | 1,642 | 1,620 | 1,639 | +27 | +1.7% | 2,390 |
| 2021/02/02 | 1,621 | 1,625 | 1,610 | 1,612 | +3 | +0.2% | 1,110 |
| 2021/02/01 | 1,598 | 1,621 | 1,598 | 1,609 | +10 | +0.6% | 870 |
| 2021/01/29 | 1,614 | 1,622 | 1,599 | 1,599 | -20 | -1.2% | 1,270 |
| 2021/01/28 | 1,610 | 1,623 | 1,609 | 1,619 | -3 | -0.2% | 760 |
| 2021/01/27 | 1,629 | 1,629 | 1,616 | 1,622 | +10 | +0.6% | 710 |
| 2021/01/26 | 1,612 | 1,622 | 1,612 | 1,612 | -6 | -0.4% | 140 |
| 2021/01/25 | 1,616 | 1,621 | 1,612 | 1,618 | ±0 | ±0% | 1,050 |
| 2021/01/22 | 1,611 | 1,621 | 1,611 | 1,618 | -3 | -0.2% | 220 |
| 2021/01/21 | 1,619 | 1,629 | 1,619 | 1,621 | +17 | +1.1% | 460 |
| 2021/01/20 | 1,606 | 1,616 | 1,600 | 1,604 | ±0 | ±0% | 970 |
| 2021/01/19 | 1,611 | 1,612 | 1,604 | 1,604 | +4 | +0.3% | 540 |
| 2021/01/18 | 1,608 | 1,618 | 1,600 | 1,600 | -14 | -0.9% | 760 |
| 2021/01/15 | 1,626 | 1,627 | 1,614 | 1,614 | -3 | -0.2% | 800 |
| 2021/01/14 | 1,609 | 1,623 | 1,604 | 1,617 | +13 | +0.8% | 1,950 |
| 2021/01/13 | 1,600 | 1,604 | 1,595 | 1,604 | +12 | +0.8% | 1,180 |
| 2021/01/12 | 1,592 | 1,599 | 1,585 | 1,592 | +5 | +0.3% | 1,620 |
| 2021/01/08 | 1,579 | 1,587 | 1,579 | 1,587 | +7 | +0.4% | 630 |
| 2021/01/07 | 1,583 | 1,583 | 1,570 | 1,580 | +20 | +1.3% | 1,380 |
| 2021/01/06 | 1,549 | 1,562 | 1,549 | 1,560 | +8 | +0.5% | 4,660 |
| 2021/01/05 | 1,548 | 1,557 | 1,548 | 1,552 | ±0 | ±0% | 1,480 |
| 2021/01/04 | 1,581 | 1,581 | 1,551 | 1,552 | -14 | -0.9% | 1,420 |
| 2020/12/30 | 1,586 | 1,586 | 1,566 | 1,566 | -13 | -0.8% | 660 |
1051～
1100
件表示中 / 3704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
