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 |
|---|---|---|---|---|---|---|---|
| 2018/08/01 | 1,870 | 1,876 | 1,861 | 1,876 | +10 | +0.5% | 520 |
| 2018/07/31 | 1,875 | 1,878 | 1,866 | 1,866 | -12 | -0.6% | 800 |
| 2018/07/30 | 1,877 | 1,881 | 1,872 | 1,878 | -2 | -0.1% | 24,100 |
| 2018/07/27 | 1,868 | 1,887 | 1,868 | 1,880 | +11 | +0.6% | 7,580 |
| 2018/07/26 | 1,862 | 1,870 | 1,862 | 1,869 | +13 | +0.7% | 260 |
| 2018/07/25 | 1,865 | 1,865 | 1,856 | 1,856 | +3 | +0.2% | 1,450 |
| 2018/07/24 | 1,858 | 1,858 | 1,851 | 1,853 | -3 | -0.2% | 330 |
| 2018/07/23 | 1,844 | 1,856 | 1,844 | 1,856 | +5 | +0.3% | 940 |
| 2018/07/20 | 1,860 | 1,865 | 1,848 | 1,851 | -9 | -0.5% | 560 |
| 2018/07/19 | 1,870 | 1,870 | 1,860 | 1,860 | -5 | -0.3% | 590 |
| 2018/07/18 | 1,875 | 1,875 | 1,865 | 1,865 | -2 | -0.1% | 1,180 |
| 2018/07/17 | 1,841 | 1,867 | 1,841 | 1,867 | +20 | +1.1% | 730 |
| 2018/07/13 | 1,830 | 1,847 | 1,830 | 1,847 | +18 | +1% | 1,600 |
| 2018/07/12 | 1,829 | 1,833 | 1,829 | 1,829 | +10 | +0.5% | 670 |
| 2018/07/11 | 1,835 | 1,842 | 1,812 | 1,819 | -20 | -1.1% | 2,740 |
| 2018/07/10 | 1,850 | 1,850 | 1,839 | 1,839 | +8 | +0.4% | 2,340 |
| 2018/07/09 | 1,823 | 1,837 | 1,823 | 1,831 | +3 | +0.2% | 810 |
| 2018/07/06 | 1,820 | 1,828 | 1,820 | 1,828 | +22 | +1.2% | 630 |
| 2018/07/05 | 1,822 | 1,822 | 1,805 | 1,806 | -12 | -0.7% | 3,090 |
| 2018/07/04 | 1,816 | 1,822 | 1,808 | 1,818 | -6 | -0.3% | 7,400 |
| 2018/07/03 | 1,835 | 1,837 | 1,816 | 1,824 | -5 | -0.3% | 16,720 |
| 2018/07/02 | 1,874 | 1,874 | 1,828 | 1,829 | -32 | -1.7% | 2,610 |
| 2018/06/29 | 1,859 | 1,866 | 1,854 | 1,861 | +7 | +0.4% | 60,380 |
| 2018/06/28 | 1,863 | 1,863 | 1,850 | 1,854 | -6 | -0.3% | 1,340 |
| 2018/06/27 | 1,879 | 1,879 | 1,854 | 1,860 | -7 | -0.4% | 3,080 |
| 2018/06/26 | 1,854 | 1,867 | 1,848 | 1,867 | +12 | +0.6% | 470 |
| 2018/06/25 | 1,875 | 1,875 | 1,855 | 1,855 | -8 | -0.4% | 650 |
| 2018/06/22 | 1,861 | 1,865 | 1,856 | 1,863 | -11 | -0.6% | 10,800 |
| 2018/06/21 | 1,875 | 1,875 | 1,870 | 1,874 | +8 | +0.4% | 120 |
| 2018/06/20 | 1,862 | 1,866 | 1,855 | 1,866 | ±0 | ±0% | 780 |
| 2018/06/19 | 1,901 | 1,901 | 1,866 | 1,866 | -23 | -1.2% | 930 |
| 2018/06/18 | 1,909 | 1,909 | 1,883 | 1,889 | -9 | -0.5% | 1,440 |
| 2018/06/15 | 1,898 | 1,898 | 1,898 | 1,898 | +1 | +0.1% | 10 |
| 2018/06/14 | 1,894 | 1,903 | 1,894 | 1,897 | -14 | -0.7% | 550 |
| 2018/06/13 | 1,907 | 1,911 | 1,906 | 1,911 | +8 | +0.4% | 40 |
| 2018/06/12 | 1,909 | 1,914 | 1,901 | 1,903 | +8 | +0.4% | 1,490 |
| 2018/06/11 | 1,893 | 1,895 | 1,889 | 1,895 | +6 | +0.3% | 60 |
| 2018/06/08 | 1,900 | 1,900 | 1,889 | 1,889 | -16 | -0.8% | 200 |
| 2018/06/07 | 1,895 | 1,905 | 1,895 | 1,905 | +12 | +0.6% | 1,240 |
| 2018/06/06 | 1,890 | 1,894 | 1,889 | 1,893 | +8 | +0.4% | 170 |
| 2018/06/05 | 1,888 | 1,889 | 1,883 | 1,885 | -3 | -0.2% | 440 |
| 2018/06/04 | 1,880 | 1,888 | 1,880 | 1,888 | +24 | +1.3% | 890 |
| 2018/06/01 | 1,867 | 1,873 | 1,862 | 1,864 | -4 | -0.2% | 710 |
| 2018/05/31 | 1,870 | 1,870 | 1,864 | 1,868 | +17 | +0.9% | 80 |
| 2018/05/30 | 1,867 | 1,867 | 1,851 | 1,851 | -29 | -1.5% | 1,310 |
| 2018/05/29 | 1,889 | 1,889 | 1,876 | 1,880 | -9 | -0.5% | 680 |
| 2018/05/28 | 1,900 | 1,900 | 1,884 | 1,889 | -3 | -0.2% | 490 |
| 2018/05/25 | 1,887 | 1,892 | 1,887 | 1,892 | +3 | +0.2% | 300 |
| 2018/05/24 | 1,915 | 1,915 | 1,888 | 1,889 | -21 | -1.1% | 620 |
| 2018/05/23 | 1,919 | 1,921 | 1,905 | 1,910 | -11 | -0.6% | 340 |
1651～
1700
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
