3,047
-31 (-1.01%)
株価：2025/06/02 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 |
|---|---|---|---|---|---|---|---|
| 2018/03/29 | 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 |
| 2018/03/07 | 1,834 | 1,846 | 1,834 | 1,840 | -4 | -0.2% | 670 |
| 2018/03/06 | 1,843 | 1,854 | 1,843 | 1,844 | +11 | +0.6% | 610 |
| 2018/03/05 | 1,835 | 1,835 | 1,823 | 1,833 | -2 | -0.1% | 3,800 |
| 2018/03/02 | 1,844 | 1,844 | 1,832 | 1,835 | -31 | -1.7% | 3,500 |
| 2018/03/01 | 1,892 | 1,892 | 1,865 | 1,866 | -34 | -1.8% | 1,400 |
| 2018/02/28 | 1,900 | 1,909 | 1,900 | 1,900 | -4 | -0.2% | 630 |
| 2018/02/27 | 1,903 | 1,911 | 1,903 | 1,904 | +12 | +0.6% | 460 |
| 2018/02/26 | 1,905 | 1,905 | 1,892 | 1,892 | +8 | +0.4% | 460 |
| 2018/02/23 | 1,878 | 1,884 | 1,877 | 1,884 | +13 | +0.7% | 190 |
| 2018/02/22 | 1,876 | 1,877 | 1,865 | 1,871 | -10 | -0.5% | 490 |
| 2018/02/21 | 1,890 | 1,892 | 1,880 | 1,881 | -9 | -0.5% | 630 |
| 2018/02/20 | 1,896 | 1,896 | 1,883 | 1,890 | +2 | +0.1% | 360 |
| 2018/02/19 | 1,890 | 1,897 | 1,886 | 1,888 | +18 | +1% | 950 |
| 2018/02/16 | 1,858 | 1,877 | 1,850 | 1,870 | +25 | +1.4% | 1,970 |
| 2018/02/15 | 1,859 | 1,859 | 1,843 | 1,845 | +13 | +0.7% | 1,180 |
| 2018/02/14 | 1,856 | 1,856 | 1,825 | 1,832 | -10 | -0.5% | 3,350 |
| 2018/02/13 | 1,870 | 1,882 | 1,842 | 1,842 | -25 | -1.3% | 3,580 |
| 2018/02/09 | 1,866 | 1,885 | 1,846 | 1,867 | -32 | -1.7% | 6,710 |
| 2018/02/08 | 1,899 | 1,927 | 1,889 | 1,899 | +14 | +0.7% | 6,420 |
| 2018/02/07 | 1,930 | 1,938 | 1,885 | 1,885 | +16 | +0.9% | 2,740 |
| 2018/02/06 | 1,930 | 1,934 | 1,832 | 1,869 | -94 | -4.8% | 7,970 |
| 2018/02/05 | 1,937 | 1,967 | 1,936 | 1,963 | -14 | -0.7% | 1,900 |
| 2018/02/02 | 1,988 | 2,004 | 1,974 | 1,977 | -20 | -1% | 1,720 |
| 2018/02/01 | 1,969 | 1,997 | 1,961 | 1,997 | +39 | +2% | 690 |
| 2018/01/31 | 1,971 | 1,979 | 1,950 | 1,958 | -23 | -1.2% | 1,120 |
| 2018/01/30 | 1,990 | 1,990 | 1,972 | 1,981 | -4 | -0.2% | 3,070 |
| 2018/01/29 | 1,995 | 1,995 | 1,983 | 1,985 | -10 | -0.5% | 410 |
| 2018/01/26 | 1,988 | 1,995 | 1,987 | 1,995 | +6 | +0.3% | 320 |
| 2018/01/25 | 1,998 | 1,998 | 1,989 | 1,989 | -9 | -0.5% | 1,770 |
| 2018/01/24 | 2,002 | 2,003 | 1,998 | 1,998 | -7 | -0.3% | 650 |
| 2018/01/23 | 2,000 | 2,005 | 1,999 | 2,005 | +12 | +0.6% | 3,990 |
| 2018/01/22 | 1,996 | 1,996 | 1,990 | 1,993 | -1 | -0.1% | 280 |
| 2018/01/19 | 1,992 | 1,998 | 1,986 | 1,994 | +4 | +0.2% | 320 |
| 2018/01/18 | 1,999 | 2,000 | 1,990 | 1,990 | -7 | -0.4% | 2,160 |
| 2018/01/17 | 1,998 | 1,999 | 1,994 | 1,997 | +3 | +0.2% | 2,340 |
1751～
1800
件表示中 / 3684件
類似銘柄と比較する
現在ご覧いただいている「上場配当」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
