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 |
|---|---|---|---|---|---|---|---|
| 2019/03/14 | 1,708 | 1,709 | 1,700 | 1,700 | -4 | -0.2% | 260 |
| 2019/03/13 | 1,714 | 1,714 | 1,699 | 1,704 | -10 | -0.6% | 530 |
| 2019/03/12 | 1,709 | 1,718 | 1,709 | 1,714 | +21 | +1.2% | 460 |
| 2019/03/11 | 1,720 | 1,720 | 1,690 | 1,693 | +3 | +0.2% | 710 |
| 2019/03/08 | 1,695 | 1,700 | 1,688 | 1,690 | -21 | -1.2% | 12,400 |
| 2019/03/07 | 1,726 | 1,726 | 1,708 | 1,711 | -18 | -1% | 970 |
| 2019/03/06 | 1,733 | 1,733 | 1,728 | 1,729 | -2 | -0.1% | 240 |
| 2019/03/05 | 1,731 | 1,734 | 1,728 | 1,731 | -7 | -0.4% | 1,140 |
| 2019/03/04 | 1,734 | 1,742 | 1,732 | 1,738 | +7 | +0.4% | 260 |
| 2019/03/01 | 1,728 | 1,745 | 1,727 | 1,731 | +3 | +0.2% | 830 |
| 2019/02/28 | 1,735 | 1,735 | 1,726 | 1,728 | -17 | -1% | 810 |
| 2019/02/27 | 1,749 | 1,749 | 1,742 | 1,745 | +5 | +0.3% | 590 |
| 2019/02/26 | 1,750 | 1,750 | 1,740 | 1,740 | -1 | -0.1% | 1,050 |
| 2019/02/25 | 1,738 | 1,744 | 1,738 | 1,741 | +7 | +0.4% | 230 |
| 2019/02/22 | 1,728 | 1,735 | 1,728 | 1,734 | ±0 | ±0% | 3,760 |
| 2019/02/21 | 1,728 | 1,740 | 1,728 | 1,734 | ±0 | ±0% | 970 |
| 2019/02/20 | 1,730 | 1,740 | 1,730 | 1,734 | +6 | +0.3% | 610 |
| 2019/02/19 | 1,730 | 1,730 | 1,725 | 1,728 | +3 | +0.2% | 240 |
| 2019/02/18 | 1,701 | 1,727 | 1,701 | 1,725 | +21 | +1.2% | 1,590 |
| 2019/02/15 | 1,717 | 1,717 | 1,695 | 1,704 | -11 | -0.6% | 12,340 |
| 2019/02/14 | 1,716 | 1,719 | 1,715 | 1,715 | -2 | -0.1% | 190 |
| 2019/02/13 | 1,722 | 1,722 | 1,708 | 1,717 | +11 | +0.6% | 300 |
| 2019/02/12 | 1,690 | 1,706 | 1,683 | 1,706 | +38 | +2.3% | 1,610 |
| 2019/02/08 | 1,684 | 1,686 | 1,662 | 1,668 | -36 | -2.1% | 2,900 |
| 2019/02/07 | 1,719 | 1,719 | 1,701 | 1,704 | -14 | -0.8% | 590 |
| 2019/02/06 | 1,715 | 1,721 | 1,715 | 1,718 | +6 | +0.4% | 1,080 |
| 2019/02/05 | 1,710 | 1,718 | 1,710 | 1,712 | +2 | +0.1% | 390 |
| 2019/02/04 | 1,697 | 1,710 | 1,697 | 1,710 | +13 | +0.8% | 350 |
| 2019/02/01 | 1,698 | 1,706 | 1,697 | 1,697 | -10 | -0.6% | 330 |
| 2019/01/31 | 1,709 | 1,713 | 1,704 | 1,707 | +12 | +0.7% | 410 |
| 2019/01/30 | 1,705 | 1,705 | 1,694 | 1,695 | -2 | -0.1% | 260 |
| 2019/01/29 | 1,700 | 1,700 | 1,690 | 1,697 | -4 | -0.2% | 430 |
| 2019/01/28 | 1,705 | 1,705 | 1,700 | 1,701 | -1 | -0.1% | 250 |
| 2019/01/25 | 1,689 | 1,702 | 1,689 | 1,702 | +16 | +0.9% | 850 |
| 2019/01/24 | 1,683 | 1,687 | 1,678 | 1,686 | +2 | +0.1% | 450 |
| 2019/01/23 | 1,670 | 1,686 | 1,668 | 1,684 | -5 | -0.3% | 1,370 |
| 2019/01/22 | 1,699 | 1,699 | 1,687 | 1,689 | -9 | -0.5% | 290 |
| 2019/01/21 | 1,691 | 1,698 | 1,691 | 1,698 | +13 | +0.8% | 2,130 |
| 2019/01/18 | 1,671 | 1,686 | 1,671 | 1,685 | +13 | +0.8% | 540 |
| 2019/01/17 | 1,670 | 1,673 | 1,670 | 1,672 | +8 | +0.5% | 370 |
| 2019/01/16 | 1,677 | 1,677 | 1,659 | 1,664 | ±0 | ±0% | 710 |
| 2019/01/15 | 1,653 | 1,664 | 1,653 | 1,664 | +9 | +0.5% | 650 |
| 2019/01/11 | 1,653 | 1,657 | 1,653 | 1,655 | +12 | +0.7% | 850 |
| 2019/01/10 | 1,660 | 1,660 | 1,643 | 1,643 | -15 | -0.9% | 1,470 |
| 2019/01/09 | 1,646 | 1,660 | 1,646 | 1,658 | +10 | +0.6% | 1,870 |
| 2019/01/08 | 1,649 | 1,650 | 1,642 | 1,648 | +3 | +0.2% | 2,850 |
| 2019/01/07 | 1,643 | 1,648 | 1,642 | 1,645 | +40 | +2.5% | 1,840 |
| 2019/01/04 | 1,600 | 1,611 | 1,580 | 1,605 | -32 | -2% | 3,590 |
| 2018/12/28 | 1,634 | 1,646 | 1,628 | 1,637 | +1 | +0.1% | 2,450 |
| 2018/12/27 | 1,654 | 1,654 | 1,627 | 1,636 | +58 | +3.7% | 3,430 |
1501～
1550
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
