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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 1,798 | 1,798 | 1,791 | 1,792 | +5 | +0.3% | 680 |
| 2017/07/25 | 1,786 | 1,788 | 1,778 | 1,787 | +3 | +0.2% | 990 |
| 2017/07/24 | 1,792 | 1,792 | 1,777 | 1,784 | -12 | -0.7% | 1,110 |
| 2017/07/21 | 1,801 | 1,801 | 1,796 | 1,796 | -6 | -0.3% | 900 |
| 2017/07/20 | 1,800 | 1,802 | 1,797 | 1,802 | +8 | +0.4% | 2,090 |
| 2017/07/19 | 1,790 | 1,794 | 1,785 | 1,794 | +13 | +0.7% | 830 |
| 2017/07/18 | 1,789 | 1,790 | 1,776 | 1,781 | -3 | -0.2% | 1,330 |
| 2017/07/14 | 1,799 | 1,799 | 1,783 | 1,784 | -6 | -0.3% | 1,250 |
| 2017/07/13 | 1,798 | 1,798 | 1,788 | 1,790 | +1 | +0.1% | 730 |
| 2017/07/12 | 1,795 | 1,795 | 1,789 | 1,789 | ±0 | ±0% | 730 |
| 2017/07/11 | 1,781 | 1,789 | 1,780 | 1,789 | +3 | +0.2% | 1,360 |
| 2017/07/10 | 1,799 | 1,799 | 1,781 | 1,786 | +2 | +0.1% | 1,500 |
| 2017/07/07 | 1,782 | 1,790 | 1,780 | 1,784 | -5 | -0.3% | 1,760 |
| 2017/07/06 | 1,800 | 1,800 | 1,778 | 1,789 | -1 | -0.1% | 1,590 |
| 2017/07/05 | 1,792 | 1,796 | 1,782 | 1,790 | -7 | -0.4% | 1,480 |
| 2017/07/04 | 1,814 | 1,814 | 1,793 | 1,797 | ±0 | ±0% | 1,130 |
| 2017/07/03 | 1,803 | 1,809 | 1,796 | 1,797 | +7 | +0.4% | 1,020 |
| 2017/06/30 | 1,799 | 1,799 | 1,788 | 1,790 | -16 | -0.9% | 1,520 |
| 2017/06/29 | 1,810 | 1,810 | 1,800 | 1,806 | +8 | +0.4% | 1,040 |
| 2017/06/28 | 1,800 | 1,800 | 1,796 | 1,798 | +3 | +0.2% | 1,570 |
| 2017/06/27 | 1,798 | 1,798 | 1,795 | 1,795 | ±0 | ±0% | 540 |
| 2017/06/26 | 1,793 | 1,797 | 1,787 | 1,795 | +6 | +0.3% | 1,050 |
| 2017/06/23 | 1,790 | 1,790 | 1,789 | 1,789 | -1 | -0.1% | 700 |
| 2017/06/22 | 1,795 | 1,795 | 1,789 | 1,790 | -1 | -0.1% | 760 |
| 2017/06/21 | 1,803 | 1,803 | 1,790 | 1,791 | -9 | -0.5% | 1,250 |
| 2017/06/20 | 1,800 | 1,810 | 1,794 | 1,800 | +7 | +0.4% | 3,530 |
| 2017/06/19 | 1,798 | 1,798 | 1,791 | 1,793 | +9 | +0.5% | 630 |
| 2017/06/16 | 1,782 | 1,791 | 1,768 | 1,784 | +3 | +0.2% | 1,070 |
| 2017/06/15 | 1,785 | 1,786 | 1,758 | 1,781 | -5 | -0.3% | 2,430 |
| 2017/06/14 | 1,799 | 1,799 | 1,786 | 1,786 | -3 | -0.2% | 690 |
| 2017/06/13 | 1,789 | 1,791 | 1,788 | 1,789 | +11 | +0.6% | 1,030 |
| 2017/06/12 | 1,785 | 1,787 | 1,775 | 1,778 | -4 | -0.2% | 1,160 |
| 2017/06/09 | 1,794 | 1,794 | 1,781 | 1,782 | -3 | -0.2% | 1,010 |
| 2017/06/08 | 1,804 | 1,804 | 1,785 | 1,785 | -12 | -0.7% | 900 |
| 2017/06/07 | 1,797 | 1,797 | 1,795 | 1,797 | ±0 | ±0% | 730 |
| 2017/06/06 | 1,804 | 1,804 | 1,797 | 1,797 | -7 | -0.4% | 1,530 |
| 2017/06/05 | 1,805 | 1,808 | 1,801 | 1,804 | +1 | +0.1% | 1,330 |
| 2017/06/02 | 1,786 | 1,811 | 1,786 | 1,803 | +21 | +1.2% | 9,230 |
| 2017/06/01 | 1,773 | 1,782 | 1,772 | 1,782 | +12 | +0.7% | 2,220 |
| 2017/05/31 | 1,778 | 1,778 | 1,766 | 1,770 | -5 | -0.3% | 1,420 |
| 2017/05/30 | 1,776 | 1,776 | 1,772 | 1,775 | +3 | +0.2% | 660 |
| 2017/05/29 | 1,779 | 1,779 | 1,771 | 1,772 | +2 | +0.1% | 1,040 |
| 2017/05/26 | 1,779 | 1,779 | 1,770 | 1,770 | -5 | -0.3% | 610 |
| 2017/05/25 | 1,780 | 1,780 | 1,772 | 1,775 | ±0 | ±0% | 780 |
| 2017/05/24 | 1,780 | 1,780 | 1,775 | 1,775 | +6 | +0.3% | 860 |
| 2017/05/23 | 1,772 | 1,772 | 1,769 | 1,769 | -2 | -0.1% | 680 |
| 2017/05/22 | 1,774 | 1,774 | 1,771 | 1,771 | +9 | +0.5% | 480 |
| 2017/05/19 | 1,767 | 1,767 | 1,753 | 1,762 | +2 | +0.1% | 400 |
| 2017/05/18 | 1,757 | 1,770 | 1,755 | 1,760 | -15 | -0.8% | 3,370 |
| 2017/05/17 | 1,779 | 1,781 | 1,775 | 1,775 | -7 | -0.4% | 1,730 |
1901～
1950
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
