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 |
|---|---|---|---|---|---|---|---|
| 2014/02/06 | 1,257 | 1,257 | 1,226 | 1,228 | -59 | -4.6% | 27,540 |
| 2014/02/05 | 1,268 | 1,287 | 1,222 | 1,287 | -11 | -0.8% | 39,800 |
| 2014/02/04 | 1,242 | 1,300 | 1,221 | 1,298 | +34 | +2.7% | 109,870 |
| 2014/02/03 | 1,273 | 1,279 | 1,263 | 1,264 | -13 | -1% | 5,310 |
| 2014/01/31 | 1,281 | 1,286 | 1,267 | 1,277 | -1 | -0.1% | 2,260 |
| 2014/01/30 | 1,294 | 1,296 | 1,264 | 1,278 | -22 | -1.7% | 48,310 |
| 2014/01/29 | 1,282 | 1,300 | 1,279 | 1,300 | +20 | +1.6% | 3,680 |
| 2014/01/28 | 1,285 | 1,285 | 1,280 | 1,280 | -5 | -0.4% | 10,740 |
| 2014/01/27 | 1,304 | 1,305 | 1,281 | 1,285 | -33 | -2.5% | 30,720 |
| 2014/01/24 | 1,332 | 1,339 | 1,313 | 1,318 | -19 | -1.4% | 7,460 |
| 2014/01/23 | 1,344 | 1,344 | 1,335 | 1,337 | -6 | -0.4% | 620 |
| 2014/01/22 | 1,341 | 1,343 | 1,334 | 1,343 | +2 | +0.1% | 1,710 |
| 2014/01/21 | 1,342 | 1,345 | 1,334 | 1,341 | +10 | +0.8% | 2,240 |
| 2014/01/20 | 1,344 | 1,344 | 1,331 | 1,331 | -12 | -0.9% | 1,390 |
| 2014/01/17 | 1,342 | 1,345 | 1,338 | 1,343 | +4 | +0.3% | 3,760 |
| 2014/01/16 | 1,338 | 1,344 | 1,338 | 1,339 | +10 | +0.8% | 1,200 |
| 2014/01/15 | 1,317 | 1,333 | 1,317 | 1,329 | +12 | +0.9% | 3,170 |
| 2014/01/14 | 1,328 | 1,328 | 1,310 | 1,317 | -17 | -1.3% | 17,880 |
| 2014/01/10 | 1,330 | 1,334 | 1,322 | 1,334 | +3 | +0.2% | 5,170 |
| 2014/01/09 | 1,353 | 1,353 | 1,330 | 1,331 | -14 | -1% | 4,470 |
| 2014/01/08 | 1,336 | 1,345 | 1,336 | 1,345 | +9 | +0.7% | 3,740 |
| 2014/01/07 | 1,343 | 1,343 | 1,331 | 1,336 | -10 | -0.7% | 2,590 |
| 2014/01/06 | 1,354 | 1,354 | 1,335 | 1,346 | -6 | -0.4% | 4,170 |
| 2013/12/30 | 1,340 | 1,356 | 1,340 | 1,352 | +12 | +0.9% | 9,260 |
| 2013/12/27 | 1,334 | 1,340 | 1,330 | 1,340 | +10 | +0.8% | 6,890 |
| 2013/12/26 | 1,314 | 1,332 | 1,314 | 1,330 | +15 | +1.1% | 5,150 |
| 2013/12/25 | 1,313 | 1,315 | 1,311 | 1,315 | +1 | +0.1% | 28,220 |
| 2013/12/24 | 1,312 | 1,322 | 1,312 | 1,314 | -2 | -0.2% | 11,250 |
| 2013/12/20 | 1,312 | 1,318 | 1,311 | 1,316 | +5 | +0.4% | 2,760 |
| 2013/12/19 | 1,321 | 1,321 | 1,310 | 1,311 | +1 | +0.1% | 6,430 |
| 2013/12/18 | 1,294 | 1,310 | 1,294 | 1,310 | +14 | +1.1% | 3,810 |
| 2013/12/17 | 1,290 | 1,298 | 1,289 | 1,296 | +6 | +0.5% | 2,020 |
| 2013/12/16 | 1,301 | 1,301 | 1,290 | 1,290 | -15 | -1.1% | 8,580 |
| 2013/12/13 | 1,308 | 1,311 | 1,302 | 1,305 | -1 | -0.1% | 3,520 |
| 2013/12/12 | 1,320 | 1,320 | 1,301 | 1,306 | -9 | -0.7% | 5,330 |
| 2013/12/11 | 1,319 | 1,319 | 1,309 | 1,315 | -7 | -0.5% | 3,380 |
| 2013/12/10 | 1,321 | 1,322 | 1,318 | 1,322 | +3 | +0.2% | 2,390 |
| 2013/12/09 | 1,310 | 1,327 | 1,310 | 1,319 | +11 | +0.8% | 7,600 |
| 2013/12/06 | 1,305 | 1,308 | 1,292 | 1,308 | +6 | +0.5% | 4,390 |
| 2013/12/05 | 1,310 | 1,310 | 1,302 | 1,302 | -15 | -1.1% | 1,860 |
| 2013/12/04 | 1,329 | 1,329 | 1,306 | 1,317 | -16 | -1.2% | 7,940 |
| 2013/12/03 | 1,330 | 1,334 | 1,330 | 1,333 | +6 | +0.5% | 3,480 |
| 2013/12/02 | 1,324 | 1,333 | 1,324 | 1,327 | +5 | +0.4% | 6,620 |
| 2013/11/29 | 1,322 | 1,323 | 1,318 | 1,322 | +1 | +0.1% | 3,880 |
| 2013/11/28 | 1,320 | 1,321 | 1,317 | 1,321 | +5 | +0.4% | 7,390 |
| 2013/11/27 | 1,315 | 1,316 | 1,313 | 1,316 | -1 | -0.1% | 970 |
| 2013/11/26 | 1,323 | 1,323 | 1,313 | 1,317 | -1 | -0.1% | 3,940 |
| 2013/11/25 | 1,310 | 1,320 | 1,310 | 1,318 | +7 | +0.5% | 8,900 |
| 2013/11/22 | 1,311 | 1,319 | 1,308 | 1,311 | +1 | +0.1% | 7,390 |
| 2013/11/21 | 1,300 | 1,311 | 1,300 | 1,310 | +10 | +0.8% | 7,430 |
2751～
2800
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
