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 |
|---|---|---|---|---|---|---|---|
| 2018/10/15 | 1,810 | 1,810 | 1,783 | 1,784 | -26 | -1.4% | 3,240 |
| 2018/10/12 | 1,827 | 1,827 | 1,800 | 1,810 | -4 | -0.2% | 3,030 |
| 2018/10/11 | 1,837 | 1,837 | 1,810 | 1,814 | -47 | -2.5% | 2,990 |
| 2018/10/10 | 1,870 | 1,870 | 1,861 | 1,861 | -2 | -0.1% | 700 |
| 2018/10/09 | 1,860 | 1,865 | 1,860 | 1,863 | -24 | -1.3% | 2,170 |
| 2018/10/05 | 1,884 | 1,891 | 1,877 | 1,887 | -6 | -0.3% | 1,330 |
| 2018/10/04 | 1,891 | 1,907 | 1,890 | 1,893 | +3 | +0.2% | 1,610 |
| 2018/10/03 | 1,915 | 1,915 | 1,890 | 1,890 | -39 | -2% | 1,240 |
| 2018/10/02 | 1,905 | 1,940 | 1,905 | 1,929 | +9 | +0.5% | 14,020 |
| 2018/10/01 | 1,918 | 1,921 | 1,912 | 1,920 | +4 | +0.2% | 930 |
| 2018/09/28 | 1,906 | 1,924 | 1,906 | 1,916 | +15 | +0.8% | 2,750 |
| 2018/09/27 | 1,903 | 1,915 | 1,901 | 1,901 | -14 | -0.7% | 1,090 |
| 2018/09/26 | 1,892 | 1,915 | 1,892 | 1,915 | +16 | +0.8% | 1,090 |
| 2018/09/25 | 1,883 | 1,899 | 1,880 | 1,899 | +16 | +0.8% | 2,800 |
| 2018/09/21 | 1,868 | 1,888 | 1,860 | 1,883 | +7 | +0.4% | 1,470 |
| 2018/09/20 | 1,880 | 1,880 | 1,870 | 1,876 | -1 | -0.1% | 2,240 |
| 2018/09/19 | 1,869 | 1,878 | 1,868 | 1,877 | +25 | +1.3% | 12,910 |
| 2018/09/18 | 1,808 | 1,855 | 1,808 | 1,852 | +30 | +1.6% | 5,150 |
| 2018/09/14 | 1,810 | 1,822 | 1,810 | 1,822 | +15 | +0.8% | 1,010 |
| 2018/09/13 | 1,793 | 1,809 | 1,793 | 1,807 | +14 | +0.8% | 110 |
| 2018/09/12 | 1,809 | 1,809 | 1,783 | 1,793 | ±0 | ±0% | 490 |
| 2018/09/11 | 1,799 | 1,799 | 1,790 | 1,793 | +10 | +0.6% | 260 |
| 2018/09/10 | 1,790 | 1,790 | 1,780 | 1,783 | +3 | +0.2% | 610 |
| 2018/09/07 | 1,798 | 1,798 | 1,775 | 1,780 | -11 | -0.6% | 1,600 |
| 2018/09/06 | 1,798 | 1,799 | 1,791 | 1,791 | -13 | -0.7% | 1,080 |
| 2018/09/05 | 1,815 | 1,815 | 1,799 | 1,804 | -13 | -0.7% | 1,840 |
| 2018/09/04 | 1,829 | 1,829 | 1,810 | 1,817 | +2 | +0.1% | 840 |
| 2018/09/03 | 1,832 | 1,832 | 1,815 | 1,815 | -14 | -0.8% | 660 |
| 2018/08/31 | 1,832 | 1,832 | 1,825 | 1,829 | -5 | -0.3% | 590 |
| 2018/08/30 | 1,845 | 1,845 | 1,834 | 1,834 | -3 | -0.2% | 380 |
| 2018/08/29 | 1,833 | 1,841 | 1,830 | 1,837 | +8 | +0.4% | 1,270 |
| 2018/08/28 | 1,825 | 1,835 | 1,825 | 1,829 | +8 | +0.4% | 650 |
| 2018/08/27 | 1,810 | 1,822 | 1,810 | 1,821 | +11 | +0.6% | 220 |
| 2018/08/24 | 1,800 | 1,810 | 1,800 | 1,810 | +10 | +0.6% | 600 |
| 2018/08/23 | 1,809 | 1,809 | 1,800 | 1,800 | -1 | -0.1% | 270 |
| 2018/08/22 | 1,798 | 1,801 | 1,791 | 1,801 | +9 | +0.5% | 120 |
| 2018/08/21 | 1,800 | 1,800 | 1,789 | 1,792 | -8 | -0.4% | 560 |
| 2018/08/20 | 1,807 | 1,807 | 1,798 | 1,800 | -5 | -0.3% | 340 |
| 2018/08/17 | 1,799 | 1,807 | 1,799 | 1,805 | +15 | +0.8% | 310 |
| 2018/08/16 | 1,788 | 1,794 | 1,772 | 1,790 | -4 | -0.2% | 870 |
| 2018/08/15 | 1,807 | 1,814 | 1,792 | 1,794 | -11 | -0.6% | 420 |
| 2018/08/14 | 1,791 | 1,805 | 1,791 | 1,805 | +15 | +0.8% | 660 |
| 2018/08/13 | 1,804 | 1,806 | 1,785 | 1,790 | -32 | -1.8% | 2,510 |
| 2018/08/10 | 1,838 | 1,838 | 1,822 | 1,822 | -14 | -0.8% | 810 |
| 2018/08/09 | 1,845 | 1,845 | 1,835 | 1,836 | -7 | -0.4% | 130 |
| 2018/08/08 | 1,857 | 1,857 | 1,843 | 1,843 | -7 | -0.4% | 330 |
| 2018/08/07 | 1,853 | 1,853 | 1,840 | 1,850 | +6 | +0.3% | 900 |
| 2018/08/06 | 1,845 | 1,852 | 1,844 | 1,844 | -9 | -0.5% | 1,540 |
| 2018/08/03 | 1,866 | 1,866 | 1,850 | 1,853 | -8 | -0.4% | 490 |
| 2018/08/02 | 1,877 | 1,877 | 1,860 | 1,861 | -15 | -0.8% | 780 |
1601～
1650
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
