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 |
|---|---|---|---|---|---|---|---|
| 2017/12/20 | 1,931 | 1,937 | 1,923 | 1,935 | ±0 | ±0% | 1,950 |
| 2017/12/19 | 1,934 | 1,937 | 1,928 | 1,935 | +1 | +0.1% | 1,560 |
| 2017/12/18 | 1,930 | 1,934 | 1,927 | 1,934 | +15 | +0.8% | 790 |
| 2017/12/15 | 1,935 | 1,935 | 1,914 | 1,919 | -11 | -0.6% | 1,750 |
| 2017/12/14 | 1,937 | 1,941 | 1,930 | 1,930 | -7 | -0.4% | 770 |
| 2017/12/13 | 1,931 | 1,937 | 1,930 | 1,937 | +4 | +0.2% | 1,020 |
| 2017/12/12 | 1,914 | 1,940 | 1,912 | 1,933 | +16 | +0.8% | 3,100 |
| 2017/12/11 | 1,916 | 1,917 | 1,909 | 1,917 | +7 | +0.4% | 520 |
| 2017/12/08 | 1,911 | 1,915 | 1,907 | 1,910 | +8 | +0.4% | 1,610 |
| 2017/12/07 | 1,901 | 1,907 | 1,899 | 1,902 | +17 | +0.9% | 690 |
| 2017/12/06 | 1,901 | 1,904 | 1,885 | 1,885 | -23 | -1.2% | 1,090 |
| 2017/12/05 | 1,905 | 1,908 | 1,899 | 1,908 | +1 | +0.1% | 440 |
| 2017/12/04 | 1,919 | 1,919 | 1,907 | 1,907 | -8 | -0.4% | 470 |
| 2017/12/01 | 1,937 | 1,937 | 1,911 | 1,915 | +3 | +0.2% | 910 |
| 2017/11/30 | 1,898 | 1,912 | 1,898 | 1,912 | +17 | +0.9% | 690 |
| 2017/11/29 | 1,901 | 1,901 | 1,895 | 1,895 | +2 | +0.1% | 60 |
| 2017/11/28 | 1,894 | 1,895 | 1,891 | 1,893 | +2 | +0.1% | 130 |
| 2017/11/27 | 1,900 | 1,900 | 1,891 | 1,891 | -4 | -0.2% | 480 |
| 2017/11/24 | 1,888 | 1,896 | 1,884 | 1,895 | +11 | +0.6% | 600 |
| 2017/11/22 | 1,900 | 1,906 | 1,884 | 1,884 | -6 | -0.3% | 670 |
| 2017/11/21 | 1,885 | 1,893 | 1,885 | 1,890 | +6 | +0.3% | 660 |
| 2017/11/20 | 1,894 | 1,895 | 1,881 | 1,884 | -2 | -0.1% | 1,180 |
| 2017/11/17 | 1,891 | 1,892 | 1,886 | 1,886 | -1 | -0.1% | 1,180 |
| 2017/11/16 | 1,866 | 1,897 | 1,866 | 1,887 | +19 | +1% | 1,570 |
| 2017/11/15 | 1,881 | 1,882 | 1,868 | 1,868 | -25 | -1.3% | 2,220 |
| 2017/11/14 | 1,904 | 1,904 | 1,890 | 1,893 | +1 | +0.1% | 760 |
| 2017/11/13 | 1,894 | 1,910 | 1,892 | 1,892 | -12 | -0.6% | 1,790 |
| 2017/11/10 | 1,900 | 1,909 | 1,896 | 1,904 | -11 | -0.6% | 750 |
| 2017/11/09 | 1,933 | 1,943 | 1,901 | 1,915 | -7 | -0.4% | 2,560 |
| 2017/11/08 | 1,926 | 1,929 | 1,917 | 1,922 | -4 | -0.2% | 370 |
| 2017/11/07 | 1,891 | 1,935 | 1,891 | 1,926 | +32 | +1.7% | 8,550 |
| 2017/11/06 | 1,901 | 1,907 | 1,894 | 1,894 | -6 | -0.3% | 1,390 |
| 2017/11/02 | 1,895 | 1,900 | 1,886 | 1,900 | +7 | +0.4% | 1,120 |
| 2017/11/01 | 1,889 | 1,900 | 1,885 | 1,893 | +13 | +0.7% | 940 |
| 2017/10/31 | 1,887 | 1,887 | 1,870 | 1,880 | -11 | -0.6% | 620 |
| 2017/10/30 | 1,899 | 1,899 | 1,891 | 1,891 | -8 | -0.4% | 600 |
| 2017/10/27 | 1,872 | 1,900 | 1,871 | 1,899 | +32 | +1.7% | 11,820 |
| 2017/10/26 | 1,868 | 1,872 | 1,855 | 1,867 | -1 | -0.1% | 980 |
| 2017/10/25 | 1,880 | 1,884 | 1,868 | 1,868 | -7 | -0.4% | 1,050 |
| 2017/10/24 | 1,871 | 1,875 | 1,860 | 1,875 | +5 | +0.3% | 1,470 |
| 2017/10/23 | 1,873 | 1,880 | 1,870 | 1,870 | +6 | +0.3% | 1,980 |
| 2017/10/20 | 1,865 | 1,867 | 1,861 | 1,864 | -1 | -0.1% | 580 |
| 2017/10/19 | 1,863 | 1,868 | 1,863 | 1,865 | +2 | +0.1% | 650 |
| 2017/10/18 | 1,850 | 1,863 | 1,850 | 1,863 | +18 | +1% | 6,750 |
| 2017/10/17 | 1,848 | 1,854 | 1,845 | 1,845 | -3 | -0.2% | 270 |
| 2017/10/16 | 1,829 | 1,851 | 1,826 | 1,848 | +20 | +1.1% | 6,260 |
| 2017/10/13 | 1,821 | 1,828 | 1,821 | 1,828 | +3 | +0.2% | 1,470 |
| 2017/10/12 | 1,827 | 1,832 | 1,818 | 1,825 | +3 | +0.2% | 6,660 |
| 2017/10/11 | 1,820 | 1,829 | 1,810 | 1,822 | +2 | +0.1% | 5,600 |
| 2017/10/10 | 1,819 | 1,828 | 1,818 | 1,820 | -1 | -0.1% | 940 |
1801～
1850
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
