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 |
|---|---|---|---|---|---|---|---|
| 2014/11/28 | 1,490 | 1,504 | 1,490 | 1,501 | +11 | +0.7% | 7,570 |
| 2014/11/27 | 1,489 | 1,490 | 1,488 | 1,490 | ±0 | ±0% | 12,090 |
| 2014/11/26 | 1,490 | 1,490 | 1,485 | 1,490 | +6 | +0.4% | 1,600 |
| 2014/11/25 | 1,490 | 1,494 | 1,484 | 1,484 | ±0 | ±0% | 6,550 |
| 2014/11/21 | 1,476 | 1,485 | 1,472 | 1,484 | +4 | +0.3% | 3,480 |
| 2014/11/20 | 1,473 | 1,484 | 1,473 | 1,480 | +10 | +0.7% | 3,270 |
| 2014/11/19 | 1,464 | 1,479 | 1,464 | 1,470 | +2 | +0.1% | 3,750 |
| 2014/11/18 | 1,460 | 1,468 | 1,452 | 1,468 | +18 | +1.2% | 2,090 |
| 2014/11/17 | 1,483 | 1,483 | 1,432 | 1,450 | -16 | -1.1% | 7,290 |
| 2014/11/14 | 1,465 | 1,468 | 1,455 | 1,466 | +4 | +0.3% | 2,730 |
| 2014/11/13 | 1,442 | 1,462 | 1,442 | 1,462 | +12 | +0.8% | 4,600 |
| 2014/11/12 | 1,450 | 1,462 | 1,450 | 1,450 | +4 | +0.3% | 10,780 |
| 2014/11/11 | 1,430 | 1,447 | 1,430 | 1,446 | +15 | +1% | 3,230 |
| 2014/11/10 | 1,426 | 1,450 | 1,426 | 1,431 | -9 | -0.6% | 3,740 |
| 2014/11/07 | 1,440 | 1,445 | 1,439 | 1,440 | +8 | +0.6% | 500 |
| 2014/11/06 | 1,444 | 1,455 | 1,432 | 1,432 | -12 | -0.8% | 7,420 |
| 2014/11/05 | 1,432 | 1,444 | 1,432 | 1,444 | +1 | +0.1% | 5,360 |
| 2014/11/04 | 1,456 | 1,470 | 1,442 | 1,443 | +37 | +2.6% | 19,090 |
| 2014/10/31 | 1,380 | 1,414 | 1,374 | 1,406 | +36 | +2.6% | 11,180 |
| 2014/10/30 | 1,353 | 1,370 | 1,353 | 1,370 | +20 | +1.5% | 1,140 |
| 2014/10/29 | 1,358 | 1,364 | 1,348 | 1,350 | +5 | +0.4% | 2,590 |
| 2014/10/28 | 1,351 | 1,352 | 1,337 | 1,345 | -2 | -0.1% | 620 |
| 2014/10/27 | 1,337 | 1,347 | 1,337 | 1,347 | +12 | +0.9% | 870 |
| 2014/10/24 | 1,345 | 1,345 | 1,334 | 1,335 | +9 | +0.7% | 480 |
| 2014/10/23 | 1,341 | 1,341 | 1,312 | 1,326 | -9 | -0.7% | 2,230 |
| 2014/10/22 | 1,329 | 1,336 | 1,321 | 1,335 | +25 | +1.9% | 1,100 |
| 2014/10/21 | 1,340 | 1,340 | 1,301 | 1,310 | -13 | -1% | 3,500 |
| 2014/10/20 | 1,315 | 1,348 | 1,310 | 1,323 | +43 | +3.4% | 7,450 |
| 2014/10/17 | 1,326 | 1,329 | 1,279 | 1,280 | -24 | -1.8% | 8,010 |
| 2014/10/16 | 1,304 | 1,310 | 1,298 | 1,304 | -23 | -1.7% | 10,740 |
| 2014/10/15 | 1,328 | 1,328 | 1,318 | 1,327 | +5 | +0.4% | 5,340 |
| 2014/10/14 | 1,334 | 1,334 | 1,321 | 1,322 | -28 | -2.1% | 6,660 |
| 2014/10/10 | 1,353 | 1,360 | 1,340 | 1,350 | -15 | -1.1% | 5,130 |
| 2014/10/09 | 1,384 | 1,384 | 1,365 | 1,365 | -10 | -0.7% | 1,150 |
| 2014/10/08 | 1,377 | 1,377 | 1,360 | 1,375 | -10 | -0.7% | 2,930 |
| 2014/10/07 | 1,390 | 1,390 | 1,385 | 1,385 | -9 | -0.6% | 410 |
| 2014/10/06 | 1,392 | 1,395 | 1,378 | 1,394 | +6 | +0.4% | 3,820 |
| 2014/10/03 | 1,383 | 1,392 | 1,380 | 1,388 | +2 | +0.1% | 9,610 |
| 2014/10/02 | 1,405 | 1,414 | 1,379 | 1,386 | -34 | -2.4% | 6,940 |
| 2014/10/01 | 1,430 | 1,430 | 1,416 | 1,420 | ±0 | ±0% | 3,700 |
| 2014/09/30 | 1,420 | 1,477 | 1,409 | 1,420 | ±0 | ±0% | 9,640 |
| 2014/09/29 | 1,415 | 1,420 | 1,415 | 1,420 | +10 | +0.7% | 2,290 |
| 2014/09/26 | 1,416 | 1,416 | 1,405 | 1,410 | -6 | -0.4% | 3,860 |
| 2014/09/25 | 1,412 | 1,416 | 1,410 | 1,416 | +11 | +0.8% | 1,110 |
| 2014/09/24 | 1,410 | 1,410 | 1,402 | 1,405 | -4 | -0.3% | 1,150 |
| 2014/09/22 | 1,404 | 1,411 | 1,404 | 1,409 | +1 | +0.1% | 370 |
| 2014/09/19 | 1,399 | 1,416 | 1,399 | 1,408 | +10 | +0.7% | 4,890 |
| 2014/09/18 | 1,396 | 1,409 | 1,395 | 1,398 | -1 | -0.1% | 3,430 |
| 2014/09/17 | 1,399 | 1,400 | 1,397 | 1,399 | +1 | +0.1% | 370 |
| 2014/09/16 | 1,395 | 1,399 | 1,395 | 1,398 | -1 | -0.1% | 910 |
2551～
2600
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
