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 |
|---|---|---|---|---|---|---|---|
| 2016/05/10 | 1,529 | 1,550 | 1,512 | 1,540 | +13 | +0.9% | 1,100 |
| 2016/05/09 | 1,521 | 1,529 | 1,517 | 1,527 | +12 | +0.8% | 620 |
| 2016/05/06 | 1,504 | 1,515 | 1,500 | 1,515 | +12 | +0.8% | 2,700 |
| 2016/05/02 | 1,500 | 1,514 | 1,495 | 1,503 | -42 | -2.7% | 6,350 |
| 2016/04/28 | 1,597 | 1,600 | 1,530 | 1,545 | -32 | -2% | 3,660 |
| 2016/04/27 | 1,582 | 1,582 | 1,570 | 1,577 | -5 | -0.3% | 840 |
| 2016/04/26 | 1,599 | 1,599 | 1,576 | 1,582 | -18 | -1.1% | 850 |
| 2016/04/25 | 1,610 | 1,611 | 1,540 | 1,600 | ±0 | ±0% | 2,640 |
| 2016/04/22 | 1,578 | 1,600 | 1,542 | 1,600 | +19 | +1.2% | 4,940 |
| 2016/04/21 | 1,575 | 1,590 | 1,561 | 1,581 | +14 | +0.9% | 4,050 |
| 2016/04/20 | 1,566 | 1,580 | 1,565 | 1,567 | +1 | +0.1% | 2,580 |
| 2016/04/19 | 1,550 | 1,580 | 1,550 | 1,566 | +27 | +1.8% | 660 |
| 2016/04/18 | 1,554 | 1,554 | 1,517 | 1,539 | -29 | -1.8% | 1,100 |
| 2016/04/15 | 1,570 | 1,572 | 1,565 | 1,568 | -7 | -0.4% | 840 |
| 2016/04/14 | 1,547 | 1,575 | 1,540 | 1,575 | +32 | +2.1% | 5,990 |
| 2016/04/13 | 1,520 | 1,543 | 1,520 | 1,543 | +33 | +2.2% | 2,800 |
| 2016/04/12 | 1,510 | 1,516 | 1,499 | 1,510 | ±0 | ±0% | 5,080 |
| 2016/04/11 | 1,512 | 1,512 | 1,490 | 1,510 | -8 | -0.5% | 1,170 |
| 2016/04/08 | 1,490 | 1,518 | 1,470 | 1,518 | +16 | +1.1% | 4,910 |
| 2016/04/07 | 1,505 | 1,513 | 1,478 | 1,502 | +7 | +0.5% | 14,400 |
| 2016/04/06 | 1,492 | 1,509 | 1,490 | 1,495 | -5 | -0.3% | 1,850 |
| 2016/04/05 | 1,544 | 1,544 | 1,490 | 1,500 | -44 | -2.8% | 10,120 |
| 2016/04/04 | 1,546 | 1,550 | 1,544 | 1,544 | -5 | -0.3% | 2,860 |
| 2016/04/01 | 1,572 | 1,601 | 1,505 | 1,549 | -24 | -1.5% | 5,080 |
| 2016/03/31 | 1,576 | 1,588 | 1,573 | 1,573 | -2 | -0.1% | 560 |
| 2016/03/30 | 1,590 | 1,604 | 1,575 | 1,575 | -15 | -0.9% | 1,300 |
| 2016/03/29 | 1,576 | 1,590 | 1,576 | 1,590 | +10 | +0.6% | 510 |
| 2016/03/28 | 1,573 | 1,580 | 1,565 | 1,580 | +10 | +0.6% | 1,090 |
| 2016/03/25 | 1,560 | 1,570 | 1,552 | 1,570 | +10 | +0.6% | 610 |
| 2016/03/24 | 1,560 | 1,561 | 1,545 | 1,560 | ±0 | ±0% | 1,430 |
| 2016/03/23 | 1,565 | 1,570 | 1,560 | 1,560 | ±0 | ±0% | 390 |
| 2016/03/22 | 1,579 | 1,584 | 1,554 | 1,560 | +13 | +0.8% | 1,570 |
| 2016/03/18 | 1,564 | 1,564 | 1,547 | 1,547 | -17 | -1.1% | 990 |
| 2016/03/17 | 1,568 | 1,572 | 1,540 | 1,564 | -1 | -0.1% | 3,620 |
| 2016/03/16 | 1,590 | 1,595 | 1,550 | 1,565 | -25 | -1.6% | 6,230 |
| 2016/03/15 | 1,609 | 1,609 | 1,590 | 1,590 | +3 | +0.2% | 1,770 |
| 2016/03/14 | 1,590 | 1,601 | 1,584 | 1,587 | +9 | +0.6% | 850 |
| 2016/03/11 | 1,571 | 1,579 | 1,550 | 1,578 | +5 | +0.3% | 1,320 |
| 2016/03/10 | 1,559 | 1,579 | 1,559 | 1,573 | +19 | +1.2% | 910 |
| 2016/03/09 | 1,550 | 1,554 | 1,533 | 1,554 | +6 | +0.4% | 470 |
| 2016/03/08 | 1,561 | 1,561 | 1,538 | 1,548 | -7 | -0.5% | 1,030 |
| 2016/03/07 | 1,570 | 1,570 | 1,555 | 1,555 | -13 | -0.8% | 640 |
| 2016/03/04 | 1,553 | 1,571 | 1,553 | 1,568 | +15 | +1% | 910 |
| 2016/03/03 | 1,548 | 1,575 | 1,548 | 1,553 | -3 | -0.2% | 900 |
| 2016/03/02 | 1,532 | 1,558 | 1,532 | 1,556 | +48 | +3.2% | 1,830 |
| 2016/03/01 | 1,509 | 1,515 | 1,505 | 1,508 | +3 | +0.2% | 950 |
| 2016/02/29 | 1,527 | 1,531 | 1,504 | 1,505 | -13 | -0.9% | 2,390 |
| 2016/02/26 | 1,519 | 1,541 | 1,515 | 1,518 | -3 | -0.2% | 4,040 |
| 2016/02/25 | 1,513 | 1,527 | 1,500 | 1,521 | +15 | +1% | 4,960 |
| 2016/02/24 | 1,617 | 1,626 | 1,500 | 1,506 | -117 | -7.2% | 29,690 |
2201～
2250
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
