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 |
|---|---|---|---|---|---|---|---|
| 2018/12/26 | 1,596 | 1,596 | 1,560 | 1,578 | +13 | +0.8% | 6,610 |
| 2018/12/25 | 1,620 | 1,620 | 1,560 | 1,565 | -70 | -4.3% | 10,670 |
| 2018/12/21 | 1,668 | 1,668 | 1,629 | 1,635 | -25 | -1.5% | 3,690 |
| 2018/12/20 | 1,680 | 1,688 | 1,654 | 1,660 | -25 | -1.5% | 2,850 |
| 2018/12/19 | 1,699 | 1,699 | 1,682 | 1,685 | -15 | -0.9% | 4,010 |
| 2018/12/18 | 1,710 | 1,710 | 1,698 | 1,700 | -24 | -1.4% | 2,950 |
| 2018/12/17 | 1,722 | 1,724 | 1,719 | 1,724 | +5 | +0.3% | 890 |
| 2018/12/14 | 1,733 | 1,733 | 1,714 | 1,719 | -15 | -0.9% | 820 |
| 2018/12/13 | 1,734 | 1,736 | 1,734 | 1,734 | +10 | +0.6% | 70 |
| 2018/12/12 | 1,710 | 1,724 | 1,710 | 1,724 | +18 | +1.1% | 820 |
| 2018/12/11 | 1,718 | 1,718 | 1,702 | 1,706 | -10 | -0.6% | 2,630 |
| 2018/12/10 | 1,718 | 1,721 | 1,714 | 1,716 | -27 | -1.5% | 2,040 |
| 2018/12/07 | 1,754 | 1,754 | 1,737 | 1,743 | +6 | +0.3% | 280 |
| 2018/12/06 | 1,763 | 1,763 | 1,731 | 1,737 | -27 | -1.5% | 1,340 |
| 2018/12/05 | 1,760 | 1,766 | 1,745 | 1,764 | -3 | -0.2% | 2,070 |
| 2018/12/04 | 1,800 | 1,800 | 1,766 | 1,767 | -25 | -1.4% | 1,370 |
| 2018/12/03 | 1,785 | 1,797 | 1,784 | 1,792 | +16 | +0.9% | 2,390 |
| 2018/11/30 | 1,775 | 1,778 | 1,768 | 1,776 | +8 | +0.5% | 440 |
| 2018/11/29 | 1,776 | 1,780 | 1,766 | 1,768 | -2 | -0.1% | 620 |
| 2018/11/28 | 1,755 | 1,771 | 1,755 | 1,770 | +11 | +0.6% | 1,020 |
| 2018/11/27 | 1,765 | 1,765 | 1,753 | 1,759 | +4 | +0.2% | 350 |
| 2018/11/26 | 1,746 | 1,755 | 1,745 | 1,755 | +9 | +0.5% | 860 |
| 2018/11/22 | 1,740 | 1,746 | 1,735 | 1,746 | +8 | +0.5% | 730 |
| 2018/11/21 | 1,720 | 1,738 | 1,720 | 1,738 | -2 | -0.1% | 770 |
| 2018/11/20 | 1,728 | 1,741 | 1,728 | 1,740 | +1 | +0.1% | 4,180 |
| 2018/11/19 | 1,730 | 1,740 | 1,730 | 1,739 | +3 | +0.2% | 1,420 |
| 2018/11/16 | 1,754 | 1,754 | 1,736 | 1,736 | -6 | -0.3% | 260 |
| 2018/11/15 | 1,748 | 1,748 | 1,735 | 1,742 | -7 | -0.4% | 1,940 |
| 2018/11/14 | 1,757 | 1,757 | 1,741 | 1,749 | +8 | +0.5% | 1,160 |
| 2018/11/13 | 1,745 | 1,750 | 1,729 | 1,741 | -22 | -1.2% | 1,840 |
| 2018/11/12 | 1,744 | 1,772 | 1,744 | 1,763 | -1 | -0.1% | 1,550 |
| 2018/11/09 | 1,770 | 1,775 | 1,760 | 1,764 | -2 | -0.1% | 610 |
| 2018/11/08 | 1,764 | 1,773 | 1,764 | 1,766 | +26 | +1.5% | 740 |
| 2018/11/07 | 1,770 | 1,775 | 1,740 | 1,740 | -24 | -1.4% | 1,650 |
| 2018/11/06 | 1,760 | 1,764 | 1,756 | 1,764 | +22 | +1.3% | 520 |
| 2018/11/05 | 1,744 | 1,748 | 1,739 | 1,742 | -12 | -0.7% | 610 |
| 2018/11/02 | 1,747 | 1,760 | 1,736 | 1,754 | +13 | +0.7% | 710 |
| 2018/11/01 | 1,760 | 1,760 | 1,732 | 1,741 | -15 | -0.9% | 1,340 |
| 2018/10/31 | 1,737 | 1,756 | 1,737 | 1,756 | +22 | +1.3% | 1,860 |
| 2018/10/30 | 1,721 | 1,741 | 1,717 | 1,734 | +15 | +0.9% | 1,340 |
| 2018/10/29 | 1,725 | 1,733 | 1,719 | 1,719 | -4 | -0.2% | 900 |
| 2018/10/26 | 1,767 | 1,767 | 1,710 | 1,723 | -4 | -0.2% | 3,730 |
| 2018/10/25 | 1,722 | 1,739 | 1,720 | 1,727 | -41 | -2.3% | 5,170 |
| 2018/10/24 | 1,791 | 1,791 | 1,755 | 1,768 | -1 | -0.1% | 4,500 |
| 2018/10/23 | 1,811 | 1,811 | 1,769 | 1,769 | -45 | -2.5% | 7,290 |
| 2018/10/22 | 1,806 | 1,817 | 1,795 | 1,814 | +15 | +0.8% | 740 |
| 2018/10/19 | 1,805 | 1,806 | 1,795 | 1,799 | -16 | -0.9% | 780 |
| 2018/10/18 | 1,823 | 1,827 | 1,815 | 1,815 | -6 | -0.3% | 870 |
| 2018/10/17 | 1,836 | 1,836 | 1,816 | 1,821 | +23 | +1.3% | 1,410 |
| 2018/10/16 | 1,790 | 1,798 | 1,785 | 1,798 | +14 | +0.8% | 1,770 |
1551～
1600
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
