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 |
|---|---|---|---|---|---|---|---|
| 2017/05/16 | 1,784 | 1,784 | 1,773 | 1,782 | +10 | +0.6% | 6,620 |
| 2017/05/15 | 1,765 | 1,774 | 1,762 | 1,772 | ±0 | ±0% | 14,830 |
| 2017/05/12 | 1,786 | 1,786 | 1,772 | 1,772 | -11 | -0.6% | 1,040 |
| 2017/05/11 | 1,783 | 1,783 | 1,776 | 1,783 | +6 | +0.3% | 860 |
| 2017/05/10 | 1,780 | 1,784 | 1,776 | 1,777 | +1 | +0.1% | 1,160 |
| 2017/05/09 | 1,789 | 1,789 | 1,756 | 1,776 | -9 | -0.5% | 2,050 |
| 2017/05/08 | 1,770 | 1,789 | 1,761 | 1,785 | +38 | +2.2% | 6,970 |
| 2017/05/02 | 1,743 | 1,749 | 1,735 | 1,747 | +10 | +0.6% | 1,310 |
| 2017/05/01 | 1,735 | 1,738 | 1,730 | 1,737 | +7 | +0.4% | 2,000 |
| 2017/04/28 | 1,744 | 1,744 | 1,727 | 1,730 | -4 | -0.2% | 1,710 |
| 2017/04/27 | 1,729 | 1,742 | 1,729 | 1,734 | +3 | +0.2% | 1,620 |
| 2017/04/26 | 1,718 | 1,731 | 1,701 | 1,731 | +16 | +0.9% | 2,130 |
| 2017/04/25 | 1,702 | 1,715 | 1,702 | 1,715 | +13 | +0.8% | 1,250 |
| 2017/04/24 | 1,707 | 1,707 | 1,702 | 1,702 | +9 | +0.5% | 1,040 |
| 2017/04/21 | 1,687 | 1,694 | 1,686 | 1,693 | +16 | +1% | 600 |
| 2017/04/20 | 1,678 | 1,682 | 1,677 | 1,677 | +4 | +0.2% | 1,180 |
| 2017/04/19 | 1,670 | 1,673 | 1,670 | 1,673 | -2 | -0.1% | 210 |
| 2017/04/18 | 1,689 | 1,689 | 1,649 | 1,675 | +6 | +0.4% | 1,110 |
| 2017/04/17 | 1,657 | 1,669 | 1,655 | 1,669 | +8 | +0.5% | 520 |
| 2017/04/14 | 1,660 | 1,665 | 1,650 | 1,661 | -8 | -0.5% | 2,460 |
| 2017/04/13 | 1,676 | 1,681 | 1,660 | 1,669 | -14 | -0.8% | 5,140 |
| 2017/04/12 | 1,688 | 1,688 | 1,675 | 1,683 | -11 | -0.6% | 1,450 |
| 2017/04/11 | 1,703 | 1,703 | 1,690 | 1,694 | -5 | -0.3% | 2,660 |
| 2017/04/10 | 1,700 | 1,704 | 1,696 | 1,699 | +4 | +0.2% | 720 |
| 2017/04/07 | 1,702 | 1,702 | 1,681 | 1,695 | +11 | +0.7% | 1,650 |
| 2017/04/06 | 1,698 | 1,703 | 1,677 | 1,684 | -18 | -1.1% | 2,510 |
| 2017/04/05 | 1,710 | 1,735 | 1,688 | 1,702 | -13 | -0.8% | 2,280 |
| 2017/04/04 | 1,740 | 1,740 | 1,706 | 1,715 | -16 | -0.9% | 1,310 |
| 2017/04/03 | 1,724 | 1,732 | 1,724 | 1,731 | +7 | +0.4% | 510 |
| 2017/03/31 | 1,750 | 1,750 | 1,724 | 1,724 | -15 | -0.9% | 990 |
| 2017/03/30 | 1,750 | 1,750 | 1,739 | 1,739 | -7 | -0.4% | 600 |
| 2017/03/29 | 1,750 | 1,751 | 1,745 | 1,746 | +1 | +0.1% | 380 |
| 2017/03/28 | 1,737 | 1,745 | 1,737 | 1,745 | +15 | +0.9% | 1,220 |
| 2017/03/27 | 1,735 | 1,735 | 1,725 | 1,730 | -16 | -0.9% | 2,870 |
| 2017/03/24 | 1,735 | 1,748 | 1,735 | 1,746 | +13 | +0.8% | 250 |
| 2017/03/23 | 1,742 | 1,742 | 1,727 | 1,733 | +1 | +0.1% | 1,510 |
| 2017/03/22 | 1,740 | 1,760 | 1,730 | 1,732 | -33 | -1.9% | 3,830 |
| 2017/03/21 | 1,762 | 1,765 | 1,759 | 1,765 | +1 | +0.1% | 560 |
| 2017/03/17 | 1,764 | 1,764 | 1,762 | 1,764 | ±0 | ±0% | 200 |
| 2017/03/16 | 1,767 | 1,771 | 1,760 | 1,764 | -9 | -0.5% | 730 |
| 2017/03/15 | 1,764 | 1,773 | 1,761 | 1,773 | +1 | +0.1% | 720 |
| 2017/03/14 | 1,780 | 1,780 | 1,762 | 1,772 | -5 | -0.3% | 1,340 |
| 2017/03/13 | 1,762 | 1,777 | 1,757 | 1,777 | +18 | +1% | 2,060 |
| 2017/03/10 | 1,763 | 1,776 | 1,753 | 1,759 | +9 | +0.5% | 2,060 |
| 2017/03/09 | 1,741 | 1,750 | 1,733 | 1,750 | +3 | +0.2% | 2,610 |
| 2017/03/08 | 1,750 | 1,760 | 1,747 | 1,747 | -5 | -0.3% | 1,010 |
| 2017/03/07 | 1,749 | 1,754 | 1,745 | 1,752 | +12 | +0.7% | 300 |
| 2017/03/06 | 1,750 | 1,750 | 1,738 | 1,740 | -4 | -0.2% | 390 |
| 2017/03/03 | 1,757 | 1,757 | 1,724 | 1,744 | -9 | -0.5% | 1,300 |
| 2017/03/02 | 1,765 | 1,765 | 1,748 | 1,753 | +11 | +0.6% | 2,200 |
1951～
2000
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
