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 |
|---|---|---|---|---|---|---|---|
| 2015/12/08 | 1,735 | 1,735 | 1,714 | 1,716 | -10 | -0.6% | 1,430 |
| 2015/12/07 | 1,744 | 1,744 | 1,726 | 1,726 | +10 | +0.6% | 640 |
| 2015/12/04 | 1,725 | 1,725 | 1,716 | 1,716 | -31 | -1.8% | 2,890 |
| 2015/12/03 | 1,745 | 1,747 | 1,740 | 1,747 | -1 | -0.1% | 830 |
| 2015/12/02 | 1,749 | 1,750 | 1,745 | 1,748 | ±0 | ±0% | 1,000 |
| 2015/12/01 | 1,740 | 1,750 | 1,734 | 1,748 | +13 | +0.7% | 750 |
| 2015/11/30 | 1,739 | 1,801 | 1,721 | 1,735 | +1 | +0.1% | 4,390 |
| 2015/11/27 | 1,726 | 1,734 | 1,721 | 1,734 | +9 | +0.5% | 880 |
| 2015/11/26 | 1,726 | 1,730 | 1,725 | 1,725 | +3 | +0.2% | 960 |
| 2015/11/25 | 1,726 | 1,730 | 1,716 | 1,722 | -4 | -0.2% | 880 |
| 2015/11/24 | 1,730 | 1,731 | 1,722 | 1,726 | +3 | +0.2% | 970 |
| 2015/11/20 | 1,728 | 1,733 | 1,722 | 1,723 | -5 | -0.3% | 480 |
| 2015/11/19 | 1,726 | 1,745 | 1,726 | 1,728 | +9 | +0.5% | 1,740 |
| 2015/11/18 | 1,720 | 1,722 | 1,719 | 1,719 | +3 | +0.2% | 330 |
| 2015/11/17 | 1,715 | 1,720 | 1,707 | 1,716 | +16 | +0.9% | 410 |
| 2015/11/16 | 1,696 | 1,705 | 1,676 | 1,700 | -3 | -0.2% | 1,650 |
| 2015/11/13 | 1,710 | 1,710 | 1,698 | 1,703 | -14 | -0.8% | 700 |
| 2015/11/12 | 1,729 | 1,729 | 1,710 | 1,717 | -5 | -0.3% | 280 |
| 2015/11/11 | 1,729 | 1,729 | 1,718 | 1,722 | ±0 | ±0% | 620 |
| 2015/11/10 | 1,708 | 1,722 | 1,702 | 1,722 | +12 | +0.7% | 4,500 |
| 2015/11/09 | 1,719 | 1,719 | 1,706 | 1,710 | +12 | +0.7% | 2,310 |
| 2015/11/06 | 1,700 | 1,700 | 1,680 | 1,698 | -1 | -0.1% | 560 |
| 2015/11/05 | 1,693 | 1,700 | 1,682 | 1,699 | +12 | +0.7% | 920 |
| 2015/11/04 | 1,675 | 1,693 | 1,675 | 1,687 | +20 | +1.2% | 1,180 |
| 2015/11/02 | 1,680 | 1,681 | 1,660 | 1,667 | -31 | -1.8% | 2,670 |
| 2015/10/30 | 1,680 | 1,698 | 1,668 | 1,698 | +18 | +1.1% | 1,770 |
| 2015/10/29 | 1,682 | 1,682 | 1,674 | 1,680 | -1 | -0.1% | 1,080 |
| 2015/10/28 | 1,684 | 1,686 | 1,678 | 1,681 | -3 | -0.2% | 480 |
| 2015/10/27 | 1,694 | 1,696 | 1,684 | 1,684 | -6 | -0.4% | 130 |
| 2015/10/26 | 1,696 | 1,708 | 1,690 | 1,690 | +1 | +0.1% | 620 |
| 2015/10/23 | 1,676 | 1,694 | 1,676 | 1,689 | +39 | +2.4% | 1,600 |
| 2015/10/22 | 1,649 | 1,660 | 1,648 | 1,650 | +3 | +0.2% | 780 |
| 2015/10/21 | 1,640 | 1,666 | 1,640 | 1,647 | +7 | +0.4% | 660 |
| 2015/10/20 | 1,634 | 1,640 | 1,634 | 1,640 | +10 | +0.6% | 520 |
| 2015/10/19 | 1,630 | 1,649 | 1,630 | 1,630 | +4 | +0.2% | 1,110 |
| 2015/10/16 | 1,645 | 1,653 | 1,582 | 1,626 | -7 | -0.4% | 2,070 |
| 2015/10/15 | 1,619 | 1,650 | 1,616 | 1,633 | +17 | +1.1% | 530 |
| 2015/10/14 | 1,646 | 1,646 | 1,615 | 1,616 | -30 | -1.8% | 1,120 |
| 2015/10/13 | 1,660 | 1,660 | 1,645 | 1,646 | -10 | -0.6% | 830 |
| 2015/10/09 | 1,635 | 1,657 | 1,633 | 1,656 | +31 | +1.9% | 1,990 |
| 2015/10/08 | 1,628 | 1,631 | 1,620 | 1,625 | -3 | -0.2% | 310 |
| 2015/10/07 | 1,640 | 1,650 | 1,624 | 1,628 | -12 | -0.7% | 1,170 |
| 2015/10/06 | 1,624 | 1,645 | 1,624 | 1,640 | +17 | +1% | 2,040 |
| 2015/10/05 | 1,610 | 1,625 | 1,610 | 1,623 | +35 | +2.2% | 1,540 |
| 2015/10/02 | 1,585 | 1,589 | 1,569 | 1,588 | -1 | -0.1% | 1,150 |
| 2015/10/01 | 1,572 | 1,592 | 1,556 | 1,589 | +33 | +2.1% | 2,000 |
| 2015/09/30 | 1,554 | 1,565 | 1,544 | 1,556 | +29 | +1.9% | 1,060 |
| 2015/09/29 | 1,585 | 1,585 | 1,520 | 1,527 | -61 | -3.8% | 7,300 |
| 2015/09/28 | 1,607 | 1,608 | 1,578 | 1,588 | -11 | -0.7% | 3,290 |
| 2015/09/25 | 1,605 | 1,605 | 1,580 | 1,599 | +27 | +1.7% | 2,080 |
2301～
2350
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
