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 |
|---|---|---|---|---|---|---|---|
| 2013/11/20 | 1,304 | 1,309 | 1,300 | 1,300 | -4 | -0.3% | 2,900 |
| 2013/11/19 | 1,310 | 1,310 | 1,300 | 1,304 | -2 | -0.2% | 12,150 |
| 2013/11/18 | 1,308 | 1,312 | 1,306 | 1,306 | +1 | +0.1% | 3,940 |
| 2013/11/15 | 1,281 | 1,305 | 1,281 | 1,305 | +24 | +1.9% | 42,620 |
| 2013/11/14 | 1,277 | 1,288 | 1,275 | 1,281 | +10 | +0.8% | 11,160 |
| 2013/11/13 | 1,270 | 1,278 | 1,264 | 1,271 | +4 | +0.3% | 7,720 |
| 2013/11/12 | 1,256 | 1,267 | 1,256 | 1,267 | +12 | +1% | 8,320 |
| 2013/11/11 | 1,244 | 1,264 | 1,244 | 1,255 | +10 | +0.8% | 6,420 |
| 2013/11/08 | 1,244 | 1,268 | 1,241 | 1,245 | ±0 | ±0% | 10,730 |
| 2013/11/07 | 1,257 | 1,257 | 1,245 | 1,245 | -5 | -0.4% | 1,570 |
| 2013/11/06 | 1,242 | 1,253 | 1,242 | 1,250 | +10 | +0.8% | 2,610 |
| 2013/11/05 | 1,248 | 1,256 | 1,238 | 1,240 | -8 | -0.6% | 5,650 |
| 2013/11/01 | 1,258 | 1,258 | 1,243 | 1,248 | -3 | -0.2% | 1,430 |
| 2013/10/31 | 1,255 | 1,264 | 1,251 | 1,251 | -4 | -0.3% | 3,680 |
| 2013/10/30 | 1,250 | 1,258 | 1,250 | 1,255 | +8 | +0.6% | 470 |
| 2013/10/29 | 1,255 | 1,255 | 1,243 | 1,247 | -8 | -0.6% | 480 |
| 2013/10/28 | 1,237 | 1,257 | 1,237 | 1,255 | +20 | +1.6% | 28,910 |
| 2013/10/25 | 1,256 | 1,256 | 1,233 | 1,235 | -21 | -1.7% | 3,950 |
| 2013/10/24 | 1,262 | 1,262 | 1,242 | 1,256 | +3 | +0.2% | 2,400 |
| 2013/10/23 | 1,271 | 1,278 | 1,253 | 1,253 | -17 | -1.3% | 45,820 |
| 2013/10/22 | 1,278 | 1,278 | 1,269 | 1,270 | -5 | -0.4% | 3,310 |
| 2013/10/21 | 1,266 | 1,278 | 1,266 | 1,275 | +8 | +0.6% | 3,520 |
| 2013/10/18 | 1,266 | 1,267 | 1,262 | 1,267 | +3 | +0.2% | 5,080 |
| 2013/10/17 | 1,260 | 1,276 | 1,260 | 1,264 | +5 | +0.4% | 20,650 |
| 2013/10/16 | 1,256 | 1,259 | 1,255 | 1,259 | -2 | -0.2% | 11,360 |
| 2013/10/15 | 1,269 | 1,276 | 1,260 | 1,261 | +5 | +0.4% | 1,070 |
| 2013/10/11 | 1,255 | 1,271 | 1,255 | 1,256 | +6 | +0.5% | 4,620 |
| 2013/10/10 | 1,233 | 1,250 | 1,233 | 1,250 | +19 | +1.5% | 1,440 |
| 2013/10/09 | 1,212 | 1,237 | 1,212 | 1,231 | +5 | +0.4% | 1,840 |
| 2013/10/08 | 1,220 | 1,226 | 1,212 | 1,226 | +1 | +0.1% | 2,470 |
| 2013/10/07 | 1,234 | 1,235 | 1,218 | 1,225 | -9 | -0.7% | 2,050 |
| 2013/10/04 | 1,246 | 1,246 | 1,230 | 1,234 | -17 | -1.4% | 4,080 |
| 2013/10/03 | 1,249 | 1,251 | 1,246 | 1,251 | +2 | +0.2% | 1,300 |
| 2013/10/02 | 1,275 | 1,275 | 1,244 | 1,249 | -27 | -2.1% | 10,560 |
| 2013/10/01 | 1,277 | 1,281 | 1,274 | 1,276 | -4 | -0.3% | 4,090 |
| 2013/09/30 | 1,295 | 1,295 | 1,265 | 1,280 | -15 | -1.2% | 20,730 |
| 2013/09/27 | 1,281 | 1,295 | 1,281 | 1,295 | +18 | +1.4% | 18,430 |
| 2013/09/26 | 1,267 | 1,282 | 1,258 | 1,277 | +10 | +0.8% | 1,580 |
| 2013/09/25 | 1,277 | 1,277 | 1,265 | 1,267 | +2 | +0.2% | 2,700 |
| 2013/09/24 | 1,269 | 1,280 | 1,261 | 1,265 | -6 | -0.5% | 5,270 |
| 2013/09/20 | 1,267 | 1,282 | 1,267 | 1,271 | +2 | +0.2% | 8,180 |
| 2013/09/19 | 1,261 | 1,269 | 1,255 | 1,269 | +10 | +0.8% | 4,900 |
| 2013/09/18 | 1,254 | 1,260 | 1,252 | 1,259 | +15 | +1.2% | 1,370 |
| 2013/09/17 | 1,247 | 1,255 | 1,243 | 1,244 | -1 | -0.1% | 2,130 |
| 2013/09/13 | 1,245 | 1,251 | 1,245 | 1,245 | -3 | -0.2% | 470 |
| 2013/09/12 | 1,256 | 1,256 | 1,246 | 1,248 | -7 | -0.6% | 1,300 |
| 2013/09/11 | 1,260 | 1,268 | 1,255 | 1,255 | -1 | -0.1% | 2,670 |
| 2013/09/10 | 1,247 | 1,260 | 1,247 | 1,256 | +10 | +0.8% | 2,190 |
| 2013/09/09 | 1,288 | 1,288 | 1,239 | 1,246 | +36 | +3% | 8,480 |
| 2013/09/06 | 1,221 | 1,221 | 1,210 | 1,210 | -13 | -1.1% | 640 |
2801～
2850
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
