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 |
|---|---|---|---|---|---|---|---|
| 2014/04/21 | 1,269 | 1,273 | 1,266 | 1,267 | -2 | -0.2% | 790 |
| 2014/04/18 | 1,269 | 1,270 | 1,268 | 1,269 | +3 | +0.2% | 140 |
| 2014/04/17 | 1,257 | 1,269 | 1,256 | 1,266 | +8 | +0.6% | 870 |
| 2014/04/16 | 1,247 | 1,263 | 1,246 | 1,258 | +13 | +1% | 3,130 |
| 2014/04/15 | 1,245 | 1,251 | 1,244 | 1,245 | +1 | +0.1% | 3,590 |
| 2014/04/14 | 1,241 | 1,254 | 1,238 | 1,244 | ±0 | ±0% | 2,250 |
| 2014/04/11 | 1,238 | 1,247 | 1,230 | 1,244 | -9 | -0.7% | 77,390 |
| 2014/04/10 | 1,254 | 1,266 | 1,251 | 1,253 | +6 | +0.5% | 1,970 |
| 2014/04/09 | 1,265 | 1,265 | 1,247 | 1,247 | -25 | -2% | 6,800 |
| 2014/04/08 | 1,288 | 1,288 | 1,263 | 1,272 | -18 | -1.4% | 2,930 |
| 2014/04/07 | 1,289 | 1,292 | 1,289 | 1,290 | -7 | -0.5% | 9,070 |
| 2014/04/04 | 1,306 | 1,306 | 1,297 | 1,297 | -17 | -1.3% | 1,770 |
| 2014/04/03 | 1,309 | 1,319 | 1,308 | 1,314 | +9 | +0.7% | 6,530 |
| 2014/04/02 | 1,308 | 1,314 | 1,304 | 1,305 | +1 | +0.1% | 4,550 |
| 2014/04/01 | 1,304 | 1,304 | 1,291 | 1,304 | +13 | +1% | 2,220 |
| 2014/03/31 | 1,280 | 1,298 | 1,280 | 1,291 | +19 | +1.5% | 3,150 |
| 2014/03/28 | 1,262 | 1,275 | 1,262 | 1,272 | +14 | +1.1% | 1,000 |
| 2014/03/27 | 1,250 | 1,265 | 1,241 | 1,258 | +8 | +0.6% | 1,120 |
| 2014/03/26 | 1,252 | 1,263 | 1,250 | 1,250 | +1 | +0.1% | 1,030 |
| 2014/03/25 | 1,248 | 1,256 | 1,245 | 1,249 | +5 | +0.4% | 420 |
| 2014/03/24 | 1,235 | 1,254 | 1,235 | 1,244 | +8 | +0.6% | 790 |
| 2014/03/20 | 1,250 | 1,250 | 1,232 | 1,236 | -10 | -0.8% | 1,670 |
| 2014/03/19 | 1,243 | 1,263 | 1,241 | 1,246 | +1 | +0.1% | 700 |
| 2014/03/18 | 1,243 | 1,257 | 1,240 | 1,245 | +11 | +0.9% | 3,830 |
| 2014/03/17 | 1,250 | 1,250 | 1,234 | 1,234 | -13 | -1% | 5,180 |
| 2014/03/14 | 1,267 | 1,268 | 1,245 | 1,247 | -38 | -3% | 49,660 |
| 2014/03/13 | 1,284 | 1,285 | 1,281 | 1,285 | +1 | +0.1% | 60 |
| 2014/03/12 | 1,298 | 1,298 | 1,283 | 1,284 | -19 | -1.5% | 1,200 |
| 2014/03/11 | 1,301 | 1,310 | 1,299 | 1,303 | -1 | -0.1% | 270 |
| 2014/03/10 | 1,308 | 1,308 | 1,297 | 1,304 | -3 | -0.2% | 420 |
| 2014/03/07 | 1,307 | 1,316 | 1,301 | 1,307 | +3 | +0.2% | 1,780 |
| 2014/03/06 | 1,295 | 1,308 | 1,294 | 1,304 | +10 | +0.8% | 1,940 |
| 2014/03/05 | 1,299 | 1,318 | 1,294 | 1,294 | +5 | +0.4% | 1,240 |
| 2014/03/04 | 1,276 | 1,349 | 1,268 | 1,289 | +10 | +0.8% | 8,730 |
| 2014/03/03 | 1,281 | 1,281 | 1,267 | 1,279 | -1 | -0.1% | 4,670 |
| 2014/02/28 | 1,293 | 1,293 | 1,277 | 1,280 | -12 | -0.9% | 1,110 |
| 2014/02/27 | 1,290 | 1,295 | 1,286 | 1,292 | -4 | -0.3% | 1,610 |
| 2014/02/26 | 1,297 | 1,299 | 1,287 | 1,296 | -2 | -0.2% | 4,930 |
| 2014/02/25 | 1,289 | 1,298 | 1,289 | 1,298 | +15 | +1.2% | 2,500 |
| 2014/02/24 | 1,288 | 1,295 | 1,275 | 1,283 | ±0 | ±0% | 1,880 |
| 2014/02/21 | 1,263 | 1,284 | 1,263 | 1,283 | +23 | +1.8% | 2,200 |
| 2014/02/20 | 1,273 | 1,280 | 1,254 | 1,260 | -21 | -1.6% | 5,700 |
| 2014/02/19 | 1,280 | 1,286 | 1,274 | 1,281 | -1 | -0.1% | 660 |
| 2014/02/18 | 1,260 | 1,288 | 1,259 | 1,282 | +38 | +3.1% | 3,090 |
| 2014/02/17 | 1,254 | 1,256 | 1,241 | 1,244 | -8 | -0.6% | 1,300 |
| 2014/02/14 | 1,272 | 1,275 | 1,242 | 1,252 | -13 | -1% | 2,810 |
| 2014/02/13 | 1,276 | 1,283 | 1,265 | 1,265 | -15 | -1.2% | 1,440 |
| 2014/02/12 | 1,268 | 1,280 | 1,268 | 1,280 | +21 | +1.7% | 2,180 |
| 2014/02/10 | 1,253 | 1,262 | 1,253 | 1,259 | +11 | +0.9% | 1,370 |
| 2014/02/07 | 1,241 | 1,251 | 1,227 | 1,248 | +20 | +1.6% | 4,260 |
2701～
2750
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
