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 |
|---|---|---|---|---|---|---|---|
| 2015/09/24 | 1,588 | 1,592 | 1,570 | 1,572 | -30 | -1.9% | 4,450 |
| 2015/09/18 | 1,610 | 1,647 | 1,602 | 1,602 | -20 | -1.2% | 1,140 |
| 2015/09/17 | 1,612 | 1,629 | 1,611 | 1,622 | +22 | +1.4% | 2,250 |
| 2015/09/16 | 1,605 | 1,611 | 1,596 | 1,600 | +6 | +0.4% | 780 |
| 2015/09/15 | 1,601 | 1,614 | 1,594 | 1,594 | -12 | -0.7% | 780 |
| 2015/09/14 | 1,614 | 1,614 | 1,590 | 1,606 | +4 | +0.2% | 970 |
| 2015/09/11 | 1,605 | 1,611 | 1,600 | 1,602 | -3 | -0.2% | 480 |
| 2015/09/10 | 1,587 | 1,612 | 1,584 | 1,605 | -28 | -1.7% | 650 |
| 2015/09/09 | 1,585 | 1,633 | 1,585 | 1,633 | +85 | +5.5% | 2,490 |
| 2015/09/08 | 1,565 | 1,578 | 1,540 | 1,548 | -22 | -1.4% | 3,270 |
| 2015/09/07 | 1,573 | 1,576 | 1,550 | 1,570 | -12 | -0.8% | 5,030 |
| 2015/09/04 | 1,620 | 1,620 | 1,566 | 1,582 | -38 | -2.3% | 3,150 |
| 2015/09/03 | 1,600 | 1,625 | 1,600 | 1,620 | +26 | +1.6% | 1,840 |
| 2015/09/02 | 1,580 | 1,612 | 1,580 | 1,594 | -6 | -0.4% | 7,780 |
| 2015/09/01 | 1,649 | 1,649 | 1,600 | 1,600 | -51 | -3.1% | 5,140 |
| 2015/08/31 | 1,672 | 1,672 | 1,644 | 1,651 | -16 | -1% | 2,900 |
| 2015/08/28 | 1,671 | 1,673 | 1,645 | 1,667 | +60 | +3.7% | 4,460 |
| 2015/08/27 | 1,648 | 1,650 | 1,607 | 1,607 | +7 | +0.4% | 4,730 |
| 2015/08/26 | 1,570 | 1,600 | 1,558 | 1,600 | +40 | +2.6% | 10,900 |
| 2015/08/25 | 1,572 | 1,637 | 1,541 | 1,560 | -57 | -3.5% | 19,110 |
| 2015/08/24 | 1,664 | 1,724 | 1,610 | 1,617 | -89 | -5.2% | 23,460 |
| 2015/08/21 | 1,715 | 1,719 | 1,705 | 1,706 | -44 | -2.5% | 9,230 |
| 2015/08/20 | 1,771 | 1,771 | 1,741 | 1,750 | -26 | -1.5% | 7,010 |
| 2015/08/19 | 1,805 | 1,805 | 1,776 | 1,776 | -24 | -1.3% | 1,210 |
| 2015/08/18 | 1,805 | 1,805 | 1,791 | 1,800 | +6 | +0.3% | 670 |
| 2015/08/17 | 1,795 | 1,796 | 1,791 | 1,794 | +7 | +0.4% | 340 |
| 2015/08/14 | 1,776 | 1,791 | 1,770 | 1,787 | -1 | -0.1% | 510 |
| 2015/08/13 | 1,796 | 1,816 | 1,782 | 1,788 | -7 | -0.4% | 4,290 |
| 2015/08/12 | 1,810 | 1,810 | 1,787 | 1,795 | -20 | -1.1% | 2,520 |
| 2015/08/11 | 1,820 | 1,829 | 1,807 | 1,815 | -5 | -0.3% | 2,810 |
| 2015/08/10 | 1,808 | 1,820 | 1,802 | 1,820 | +13 | +0.7% | 800 |
| 2015/08/07 | 1,807 | 1,807 | 1,807 | 1,807 | +4 | +0.2% | 10 |
| 2015/08/06 | 1,794 | 1,820 | 1,790 | 1,803 | +4 | +0.2% | 8,780 |
| 2015/08/05 | 1,795 | 1,807 | 1,795 | 1,799 | +4 | +0.2% | 1,560 |
| 2015/08/04 | 1,800 | 1,803 | 1,795 | 1,795 | -5 | -0.3% | 820 |
| 2015/08/03 | 1,796 | 1,800 | 1,784 | 1,800 | +8 | +0.4% | 5,790 |
| 2015/07/31 | 1,780 | 1,799 | 1,780 | 1,792 | -2 | -0.1% | 1,850 |
| 2015/07/30 | 1,764 | 1,794 | 1,764 | 1,794 | +32 | +1.8% | 1,900 |
| 2015/07/29 | 1,760 | 1,762 | 1,759 | 1,762 | -3 | -0.2% | 140 |
| 2015/07/28 | 1,750 | 1,765 | 1,745 | 1,765 | +1 | +0.1% | 3,590 |
| 2015/07/27 | 1,768 | 1,771 | 1,760 | 1,764 | -12 | -0.7% | 3,930 |
| 2015/07/24 | 1,788 | 1,788 | 1,760 | 1,776 | -6 | -0.3% | 630 |
| 2015/07/23 | 1,780 | 1,790 | 1,780 | 1,782 | +8 | +0.5% | 250 |
| 2015/07/22 | 1,778 | 1,778 | 1,770 | 1,774 | -10 | -0.6% | 600 |
| 2015/07/21 | 1,768 | 1,787 | 1,768 | 1,784 | +7 | +0.4% | 2,560 |
| 2015/07/17 | 1,776 | 1,779 | 1,740 | 1,777 | +4 | +0.2% | 3,180 |
| 2015/07/16 | 1,770 | 1,775 | 1,769 | 1,773 | +12 | +0.7% | 1,450 |
| 2015/07/15 | 1,757 | 1,762 | 1,755 | 1,761 | +17 | +1% | 6,620 |
| 2015/07/14 | 1,735 | 1,764 | 1,735 | 1,744 | +23 | +1.3% | 4,070 |
| 2015/07/13 | 1,720 | 1,729 | 1,710 | 1,721 | +34 | +2% | 2,860 |
2351～
2400
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
