3,036
±0 (0.00%)
株価：2025/05/12 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 |
|---|---|---|---|---|---|---|---|
| 2019/06/03 | 1,610 | 1,610 | 1,589 | 1,597 | -13 | -0.8% | 2,730 |
| 2019/05/31 | 1,620 | 1,621 | 1,610 | 1,610 | -18 | -1.1% | 1,210 |
| 2019/05/30 | 1,630 | 1,630 | 1,622 | 1,628 | -3 | -0.2% | 470 |
| 2019/05/29 | 1,630 | 1,631 | 1,619 | 1,631 | -6 | -0.4% | 650 |
| 2019/05/28 | 1,638 | 1,644 | 1,637 | 1,637 | ±0 | ±0% | 3,000 |
| 2019/05/27 | 1,632 | 1,640 | 1,632 | 1,637 | +6 | +0.4% | 330 |
| 2019/05/24 | 1,631 | 1,631 | 1,620 | 1,631 | -7 | -0.4% | 2,320 |
| 2019/05/23 | 1,637 | 1,638 | 1,632 | 1,638 | +1 | +0.1% | 890 |
| 2019/05/22 | 1,647 | 1,647 | 1,637 | 1,637 | -8 | -0.5% | 550 |
| 2019/05/21 | 1,651 | 1,651 | 1,635 | 1,645 | -6 | -0.4% | 780 |
| 2019/05/20 | 1,662 | 1,662 | 1,647 | 1,651 | +9 | +0.5% | 1,130 |
| 2019/05/17 | 1,645 | 1,647 | 1,635 | 1,642 | +13 | +0.8% | 690 |
| 2019/05/16 | 1,637 | 1,637 | 1,621 | 1,629 | -8 | -0.5% | 360 |
| 2019/05/15 | 1,634 | 1,637 | 1,624 | 1,637 | +3 | +0.2% | 24,760 |
| 2019/05/14 | 1,616 | 1,634 | 1,605 | 1,634 | +1 | +0.1% | 3,520 |
| 2019/05/13 | 1,640 | 1,652 | 1,626 | 1,633 | -4 | -0.2% | 2,380 |
| 2019/05/10 | 1,639 | 1,648 | 1,627 | 1,637 | -6 | -0.4% | 3,650 |
| 2019/05/09 | 1,661 | 1,668 | 1,639 | 1,643 | -21 | -1.3% | 2,800 |
| 2019/05/08 | 1,691 | 1,692 | 1,660 | 1,664 | -35 | -2.1% | 3,130 |
| 2019/05/07 | 1,715 | 1,715 | 1,697 | 1,699 | -16 | -0.9% | 1,730 |
| 2019/04/26 | 1,718 | 1,718 | 1,704 | 1,715 | -5 | -0.3% | 3,540 |
| 2019/04/25 | 1,710 | 1,721 | 1,710 | 1,720 | +9 | +0.5% | 820 |
| 2019/04/24 | 1,727 | 1,727 | 1,707 | 1,711 | -15 | -0.9% | 1,150 |
| 2019/04/23 | 1,730 | 1,730 | 1,721 | 1,726 | -3 | -0.2% | 410 |
| 2019/04/22 | 1,722 | 1,729 | 1,720 | 1,729 | +4 | +0.2% | 1,160 |
| 2019/04/19 | 1,733 | 1,733 | 1,725 | 1,725 | -5 | -0.3% | 460 |
| 2019/04/18 | 1,744 | 1,744 | 1,729 | 1,730 | -12 | -0.7% | 580 |
| 2019/04/17 | 1,734 | 1,747 | 1,734 | 1,742 | +8 | +0.5% | 8,870 |
| 2019/04/16 | 1,739 | 1,742 | 1,733 | 1,734 | ±0 | ±0% | 1,400 |
| 2019/04/15 | 1,726 | 1,735 | 1,725 | 1,734 | +24 | +1.4% | 2,310 |
| 2019/04/12 | 1,719 | 1,719 | 1,710 | 1,710 | -6 | -0.3% | 180 |
| 2019/04/11 | 1,719 | 1,719 | 1,710 | 1,716 | -3 | -0.2% | 620 |
| 2019/04/10 | 1,734 | 1,734 | 1,716 | 1,719 | -18 | -1% | 780 |
| 2019/04/09 | 1,734 | 1,737 | 1,728 | 1,737 | ±0 | ±0% | 1,290 |
| 2019/04/08 | 1,744 | 1,745 | 1,735 | 1,737 | -5 | -0.3% | 1,230 |
| 2019/04/05 | 1,742 | 1,745 | 1,742 | 1,742 | +7 | +0.4% | 190 |
| 2019/04/04 | 1,734 | 1,745 | 1,734 | 1,735 | -24 | -1.4% | 2,260 |
| 2019/04/03 | 1,753 | 1,759 | 1,746 | 1,759 | +12 | +0.7% | 5,790 |
| 2019/04/02 | 1,747 | 1,752 | 1,745 | 1,747 | +7 | +0.4% | 2,670 |
| 2019/04/01 | 1,740 | 1,750 | 1,730 | 1,740 | +18 | +1% | 1,100 |
| 2019/03/29 | 1,737 | 1,737 | 1,719 | 1,722 | +10 | +0.6% | 1,280 |
| 2019/03/28 | 1,734 | 1,734 | 1,710 | 1,712 | -22 | -1.3% | 570 |
| 2019/03/27 | 1,732 | 1,735 | 1,728 | 1,734 | +5 | +0.3% | 960 |
| 2019/03/26 | 1,713 | 1,729 | 1,708 | 1,729 | +38 | +2.2% | 1,620 |
| 2019/03/25 | 1,710 | 1,710 | 1,686 | 1,691 | -43 | -2.5% | 1,920 |
| 2019/03/22 | 1,740 | 1,740 | 1,725 | 1,734 | +6 | +0.3% | 840 |
| 2019/03/20 | 1,727 | 1,732 | 1,727 | 1,728 | +3 | +0.2% | 1,840 |
| 2019/03/19 | 1,722 | 1,728 | 1,719 | 1,725 | ±0 | ±0% | 1,630 |
| 2019/03/18 | 1,713 | 1,725 | 1,713 | 1,725 | +13 | +0.8% | 1,480 |
| 2019/03/15 | 1,698 | 1,719 | 1,698 | 1,712 | +12 | +0.7% | 1,690 |
1451～
1500
件表示中 / 3669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
