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 |
|---|---|---|---|---|---|---|---|
| 2015/04/27 | 1,764 | 1,770 | 1,760 | 1,765 | +2 | +0.1% | 2,430 |
| 2015/04/24 | 1,762 | 1,778 | 1,762 | 1,763 | -10 | -0.6% | 4,440 |
| 2015/04/23 | 1,766 | 1,789 | 1,742 | 1,773 | +7 | +0.4% | 3,800 |
| 2015/04/22 | 1,752 | 1,773 | 1,752 | 1,766 | +17 | +1% | 2,660 |
| 2015/04/21 | 1,735 | 1,750 | 1,735 | 1,749 | +15 | +0.9% | 1,340 |
| 2015/04/20 | 1,717 | 1,735 | 1,717 | 1,734 | -2 | -0.1% | 1,780 |
| 2015/04/17 | 1,736 | 1,740 | 1,727 | 1,736 | ±0 | ±0% | 3,930 |
| 2015/04/16 | 1,722 | 1,736 | 1,718 | 1,736 | +20 | +1.2% | 1,640 |
| 2015/04/15 | 1,713 | 1,720 | 1,713 | 1,716 | -2 | -0.1% | 1,570 |
| 2015/04/14 | 1,713 | 1,719 | 1,713 | 1,718 | +5 | +0.3% | 470 |
| 2015/04/13 | 1,710 | 1,716 | 1,710 | 1,713 | -3 | -0.2% | 1,140 |
| 2015/04/10 | 1,724 | 1,724 | 1,716 | 1,716 | -4 | -0.2% | 750 |
| 2015/04/09 | 1,718 | 1,720 | 1,717 | 1,720 | +3 | +0.2% | 2,010 |
| 2015/04/08 | 1,698 | 1,717 | 1,698 | 1,717 | +17 | +1% | 2,350 |
| 2015/04/07 | 1,695 | 1,710 | 1,695 | 1,700 | +10 | +0.6% | 2,650 |
| 2015/04/06 | 1,685 | 1,690 | 1,677 | 1,690 | -15 | -0.9% | 1,910 |
| 2015/04/03 | 1,695 | 1,706 | 1,690 | 1,705 | +26 | +1.5% | 3,840 |
| 2015/04/02 | 1,674 | 1,705 | 1,674 | 1,679 | +17 | +1% | 1,600 |
| 2015/04/01 | 1,685 | 1,685 | 1,653 | 1,662 | -17 | -1% | 5,000 |
| 2015/03/31 | 1,697 | 1,710 | 1,674 | 1,679 | -13 | -0.8% | 5,840 |
| 2015/03/30 | 1,689 | 1,697 | 1,674 | 1,692 | +11 | +0.7% | 6,480 |
| 2015/03/27 | 1,700 | 1,700 | 1,666 | 1,681 | -9 | -0.5% | 2,750 |
| 2015/03/26 | 1,700 | 1,700 | 1,687 | 1,690 | -10 | -0.6% | 1,780 |
| 2015/03/25 | 1,712 | 1,715 | 1,698 | 1,700 | -5 | -0.3% | 6,840 |
| 2015/03/24 | 1,702 | 1,714 | 1,700 | 1,705 | +3 | +0.2% | 1,210 |
| 2015/03/23 | 1,687 | 1,705 | 1,687 | 1,702 | +17 | +1% | 3,180 |
| 2015/03/20 | 1,678 | 1,688 | 1,677 | 1,685 | ±0 | ±0% | 390 |
| 2015/03/19 | 1,685 | 1,685 | 1,676 | 1,685 | -1 | -0.1% | 1,650 |
| 2015/03/18 | 1,678 | 1,688 | 1,670 | 1,686 | +8 | +0.5% | 2,140 |
| 2015/03/17 | 1,682 | 1,682 | 1,674 | 1,678 | +13 | +0.8% | 2,280 |
| 2015/03/16 | 1,680 | 1,680 | 1,650 | 1,665 | -9 | -0.5% | 3,240 |
| 2015/03/13 | 1,668 | 1,674 | 1,664 | 1,674 | +14 | +0.8% | 2,940 |
| 2015/03/12 | 1,655 | 1,669 | 1,647 | 1,660 | +13 | +0.8% | 1,180 |
| 2015/03/11 | 1,643 | 1,656 | 1,636 | 1,647 | -8 | -0.5% | 1,960 |
| 2015/03/10 | 1,668 | 1,668 | 1,649 | 1,655 | -9 | -0.5% | 2,760 |
| 2015/03/09 | 1,668 | 1,668 | 1,582 | 1,664 | +4 | +0.2% | 9,600 |
| 2015/03/06 | 1,645 | 1,660 | 1,641 | 1,660 | +23 | +1.4% | 5,910 |
| 2015/03/05 | 1,625 | 1,638 | 1,625 | 1,637 | +2 | +0.1% | 930 |
| 2015/03/04 | 1,648 | 1,648 | 1,622 | 1,635 | -12 | -0.7% | 2,140 |
| 2015/03/03 | 1,646 | 1,648 | 1,640 | 1,647 | +2 | +0.1% | 1,430 |
| 2015/03/02 | 1,653 | 1,653 | 1,640 | 1,645 | +3 | +0.2% | 1,750 |
| 2015/02/27 | 1,633 | 1,644 | 1,632 | 1,642 | +13 | +0.8% | 2,710 |
| 2015/02/26 | 1,615 | 1,629 | 1,615 | 1,629 | +14 | +0.9% | 2,610 |
| 2015/02/25 | 1,610 | 1,618 | 1,610 | 1,615 | +3 | +0.2% | 1,190 |
| 2015/02/24 | 1,613 | 1,613 | 1,601 | 1,612 | +9 | +0.6% | 1,760 |
| 2015/02/23 | 1,609 | 1,619 | 1,603 | 1,603 | +2 | +0.1% | 2,410 |
| 2015/02/20 | 1,606 | 1,606 | 1,598 | 1,601 | -4 | -0.2% | 4,510 |
| 2015/02/19 | 1,585 | 1,606 | 1,585 | 1,605 | +19 | +1.2% | 6,780 |
| 2015/02/18 | 1,572 | 1,591 | 1,572 | 1,586 | +14 | +0.9% | 8,130 |
| 2015/02/17 | 1,570 | 1,578 | 1,570 | 1,572 | ±0 | ±0% | 4,810 |
2451～
2500
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
