3,056
+29 (+0.96%)
株価：2025/06/27 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 |
|---|---|---|---|---|---|---|---|
| 2016/06/27 | 1,430 | 1,470 | 1,387 | 1,397 | -32 | -2.2% | 9,870 |
| 2016/06/24 | 1,489 | 1,493 | 1,401 | 1,429 | -57 | -3.8% | 5,000 |
| 2016/06/23 | 1,479 | 1,486 | 1,470 | 1,486 | +9 | +0.6% | 1,260 |
| 2016/06/22 | 1,481 | 1,489 | 1,473 | 1,477 | -12 | -0.8% | 1,220 |
| 2016/06/21 | 1,470 | 1,489 | 1,459 | 1,489 | +19 | +1.3% | 610 |
| 2016/06/20 | 1,445 | 1,471 | 1,445 | 1,470 | +34 | +2.4% | 1,090 |
| 2016/06/17 | 1,435 | 1,454 | 1,435 | 1,436 | +20 | +1.4% | 1,190 |
| 2016/06/16 | 1,473 | 1,473 | 1,415 | 1,416 | -46 | -3.1% | 10,830 |
| 2016/06/15 | 1,459 | 1,471 | 1,452 | 1,462 | +5 | +0.3% | 1,970 |
| 2016/06/14 | 1,470 | 1,475 | 1,446 | 1,457 | -15 | -1% | 4,030 |
| 2016/06/13 | 1,521 | 1,549 | 1,472 | 1,472 | -51 | -3.3% | 12,750 |
| 2016/06/10 | 1,532 | 1,532 | 1,520 | 1,523 | -7 | -0.5% | 170 |
| 2016/06/09 | 1,535 | 1,535 | 1,527 | 1,530 | -5 | -0.3% | 330 |
| 2016/06/08 | 1,541 | 1,541 | 1,529 | 1,535 | +6 | +0.4% | 1,300 |
| 2016/06/07 | 1,520 | 1,530 | 1,520 | 1,529 | +12 | +0.8% | 720 |
| 2016/06/06 | 1,511 | 1,526 | 1,505 | 1,517 | -3 | -0.2% | 1,460 |
| 2016/06/03 | 1,525 | 1,526 | 1,518 | 1,520 | +2 | +0.1% | 1,190 |
| 2016/06/02 | 1,538 | 1,540 | 1,517 | 1,518 | -25 | -1.6% | 1,790 |
| 2016/06/01 | 1,555 | 1,555 | 1,542 | 1,543 | -17 | -1.1% | 390 |
| 2016/05/31 | 1,549 | 1,560 | 1,549 | 1,560 | +10 | +0.6% | 570 |
| 2016/05/30 | 1,544 | 1,550 | 1,543 | 1,550 | +16 | +1% | 710 |
| 2016/05/27 | 1,538 | 1,540 | 1,532 | 1,534 | +2 | +0.1% | 220 |
| 2016/05/26 | 1,533 | 1,540 | 1,532 | 1,532 | +3 | +0.2% | 260 |
| 2016/05/25 | 1,531 | 1,536 | 1,524 | 1,529 | +14 | +0.9% | 1,410 |
| 2016/05/24 | 1,521 | 1,528 | 1,512 | 1,515 | -12 | -0.8% | 1,150 |
| 2016/05/23 | 1,526 | 1,528 | 1,513 | 1,527 | -10 | -0.7% | 950 |
| 2016/05/20 | 1,538 | 1,544 | 1,527 | 1,537 | -1 | -0.1% | 430 |
| 2016/05/19 | 1,540 | 1,544 | 1,533 | 1,538 | +5 | +0.3% | 190 |
| 2016/05/18 | 1,527 | 1,541 | 1,525 | 1,533 | +2 | +0.1% | 410 |
| 2016/05/17 | 1,532 | 1,535 | 1,525 | 1,531 | +14 | +0.9% | 320 |
| 2016/05/16 | 1,517 | 1,528 | 1,517 | 1,517 | ±0 | ±0% | 710 |
| 2016/05/13 | 1,532 | 1,540 | 1,515 | 1,517 | -20 | -1.3% | 1,190 |
| 2016/05/12 | 1,533 | 1,537 | 1,523 | 1,537 | -1 | -0.1% | 960 |
| 2016/05/11 | 1,550 | 1,562 | 1,538 | 1,538 | -2 | -0.1% | 650 |
| 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 |
2201～
2250
件表示中 / 3703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
