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 |
|---|---|---|---|---|---|---|---|
| 2018/05/22 | 1,926 | 1,926 | 1,917 | 1,921 | -3 | -0.2% | 560 |
| 2018/05/21 | 1,926 | 1,928 | 1,919 | 1,924 | +5 | +0.3% | 1,270 |
| 2018/05/18 | 1,918 | 1,920 | 1,918 | 1,919 | +5 | +0.3% | 30,620 |
| 2018/05/17 | 1,919 | 1,919 | 1,910 | 1,914 | +6 | +0.3% | 210 |
| 2018/05/16 | 1,909 | 1,909 | 1,904 | 1,908 | -2 | -0.1% | 330 |
| 2018/05/15 | 1,913 | 1,913 | 1,908 | 1,910 | -3 | -0.2% | 150 |
| 2018/05/14 | 1,915 | 1,915 | 1,905 | 1,913 | +7 | +0.4% | 560 |
| 2018/05/11 | 1,899 | 1,910 | 1,899 | 1,906 | +8 | +0.4% | 2,060 |
| 2018/05/10 | 1,903 | 1,903 | 1,897 | 1,898 | +8 | +0.4% | 1,030 |
| 2018/05/09 | 1,907 | 1,907 | 1,890 | 1,890 | -6 | -0.3% | 620 |
| 2018/05/08 | 1,889 | 1,902 | 1,889 | 1,896 | +6 | +0.3% | 250 |
| 2018/05/07 | 1,890 | 1,890 | 1,881 | 1,890 | +1 | +0.1% | 4,130 |
| 2018/05/02 | 1,909 | 1,909 | 1,889 | 1,889 | -9 | -0.5% | 2,010 |
| 2018/05/01 | 1,905 | 1,905 | 1,892 | 1,898 | -4 | -0.2% | 3,600 |
| 2018/04/27 | 1,897 | 1,907 | 1,896 | 1,902 | +2 | +0.1% | 1,000 |
| 2018/04/26 | 1,895 | 1,905 | 1,895 | 1,900 | +8 | +0.4% | 810 |
| 2018/04/25 | 1,888 | 1,892 | 1,885 | 1,892 | +3 | +0.2% | 1,100 |
| 2018/04/24 | 1,890 | 1,890 | 1,882 | 1,889 | +9 | +0.5% | 1,160 |
| 2018/04/23 | 1,882 | 1,884 | 1,874 | 1,880 | ±0 | ±0% | 1,240 |
| 2018/04/20 | 1,884 | 1,884 | 1,878 | 1,880 | ±0 | ±0% | 380 |
| 2018/04/19 | 1,886 | 1,886 | 1,880 | 1,880 | -1 | -0.1% | 380 |
| 2018/04/18 | 1,870 | 1,881 | 1,870 | 1,881 | +14 | +0.7% | 150 |
| 2018/04/17 | 1,876 | 1,876 | 1,849 | 1,867 | -1 | -0.1% | 420 |
| 2018/04/16 | 1,860 | 1,873 | 1,857 | 1,868 | +5 | +0.3% | 550 |
| 2018/04/13 | 1,865 | 1,880 | 1,863 | 1,863 | +2 | +0.1% | 550 |
| 2018/04/12 | 1,869 | 1,869 | 1,860 | 1,861 | -7 | -0.4% | 430 |
| 2018/04/11 | 1,887 | 1,887 | 1,864 | 1,868 | -3 | -0.2% | 540 |
| 2018/04/10 | 1,854 | 1,887 | 1,854 | 1,871 | +5 | +0.3% | 320 |
| 2018/04/09 | 1,846 | 1,869 | 1,846 | 1,866 | +1 | +0.1% | 320 |
| 2018/04/06 | 1,875 | 1,875 | 1,854 | 1,865 | -10 | -0.5% | 740 |
| 2018/04/05 | 1,865 | 1,899 | 1,861 | 1,875 | +21 | +1.1% | 1,240 |
| 2018/04/04 | 1,861 | 1,861 | 1,846 | 1,854 | -14 | -0.7% | 580 |
| 2018/04/03 | 1,847 | 1,868 | 1,840 | 1,868 | +8 | +0.4% | 1,030 |
| 2018/04/02 | 1,870 | 1,875 | 1,860 | 1,860 | +6 | +0.3% | 5,830 |
| 2018/03/30 | 1,870 | 1,870 | 1,853 | 1,854 | +9 | +0.5% | 700 |
| 2018/03/29 | 1,854 | 1,854 | 1,828 | 1,845 | +9 | +0.5% | 840 |
| 2018/03/28 | 1,816 | 1,839 | 1,811 | 1,836 | +12 | +0.7% | 470 |
| 2018/03/27 | 1,803 | 1,831 | 1,803 | 1,824 | +30 | +1.7% | 1,300 |
| 2018/03/26 | 1,790 | 1,818 | 1,782 | 1,794 | ±0 | ±0% | 2,300 |
| 2018/03/23 | 1,829 | 1,830 | 1,792 | 1,794 | -50 | -2.7% | 6,300 |
| 2018/03/22 | 1,845 | 1,847 | 1,841 | 1,844 | +5 | +0.3% | 150 |
| 2018/03/20 | 1,841 | 1,842 | 1,831 | 1,839 | -6 | -0.3% | 1,210 |
| 2018/03/19 | 1,854 | 1,856 | 1,820 | 1,845 | -19 | -1% | 720 |
| 2018/03/16 | 1,866 | 1,866 | 1,860 | 1,864 | ±0 | ±0% | 150 |
| 2018/03/15 | 1,870 | 1,870 | 1,853 | 1,864 | -9 | -0.5% | 480 |
| 2018/03/14 | 1,854 | 1,873 | 1,854 | 1,873 | +2 | +0.1% | 160 |
| 2018/03/13 | 1,867 | 1,871 | 1,859 | 1,871 | +5 | +0.3% | 360 |
| 2018/03/12 | 1,874 | 1,874 | 1,856 | 1,866 | +32 | +1.7% | 1,430 |
| 2018/03/09 | 1,849 | 1,857 | 1,830 | 1,834 | -1 | -0.1% | 1,790 |
| 2018/03/08 | 1,841 | 1,843 | 1,833 | 1,835 | -5 | -0.3% | 300 |
1701～
1750
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
