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 |
|---|---|---|---|---|---|---|---|
| 2013/09/05 | 1,225 | 1,230 | 1,218 | 1,223 | ±0 | ±0% | 910 |
| 2013/09/04 | 1,213 | 1,223 | 1,211 | 1,223 | +7 | +0.6% | 870 |
| 2013/09/03 | 1,195 | 1,216 | 1,195 | 1,216 | +21 | +1.8% | 2,630 |
| 2013/09/02 | 1,184 | 1,195 | 1,184 | 1,195 | +13 | +1.1% | 820 |
| 2013/08/30 | 1,194 | 1,195 | 1,182 | 1,182 | -7 | -0.6% | 12,140 |
| 2013/08/29 | 1,194 | 1,194 | 1,185 | 1,189 | -6 | -0.5% | 1,360 |
| 2013/08/28 | 1,187 | 1,199 | 1,185 | 1,195 | -13 | -1.1% | 12,910 |
| 2013/08/27 | 1,210 | 1,218 | 1,206 | 1,208 | -11 | -0.9% | 3,930 |
| 2013/08/26 | 1,225 | 1,225 | 1,203 | 1,219 | +4 | +0.3% | 2,130 |
| 2013/08/23 | 1,215 | 1,221 | 1,209 | 1,215 | +9 | +0.7% | 8,290 |
| 2013/08/22 | 1,200 | 1,210 | 1,189 | 1,206 | +6 | +0.5% | 2,210 |
| 2013/08/21 | 1,210 | 1,225 | 1,200 | 1,200 | -11 | -0.9% | 26,100 |
| 2013/08/20 | 1,221 | 1,228 | 1,209 | 1,211 | -18 | -1.5% | 24,830 |
| 2013/08/19 | 1,229 | 1,230 | 1,222 | 1,229 | +1 | +0.1% | 1,180 |
| 2013/08/16 | 1,240 | 1,240 | 1,226 | 1,228 | -14 | -1.1% | 1,890 |
| 2013/08/15 | 1,253 | 1,253 | 1,241 | 1,242 | -8 | -0.6% | 820 |
| 2013/08/14 | 1,246 | 1,250 | 1,246 | 1,250 | +4 | +0.3% | 140 |
| 2013/08/13 | 1,231 | 1,246 | 1,231 | 1,246 | +16 | +1.3% | 1,200 |
| 2013/08/12 | 1,229 | 1,231 | 1,220 | 1,230 | ±0 | ±0% | 2,040 |
| 2013/08/09 | 1,228 | 1,235 | 1,222 | 1,230 | +2 | +0.2% | 620 |
| 2013/08/08 | 1,243 | 1,246 | 1,220 | 1,228 | -16 | -1.3% | 2,900 |
| 2013/08/07 | 1,268 | 1,268 | 1,244 | 1,244 | -26 | -2% | 890 |
| 2013/08/06 | 1,268 | 1,270 | 1,248 | 1,270 | +2 | +0.2% | 2,690 |
| 2013/08/05 | 1,261 | 1,268 | 1,260 | 1,268 | +7 | +0.6% | 1,350 |
| 2013/08/02 | 1,244 | 1,262 | 1,242 | 1,261 | +20 | +1.6% | 3,090 |
| 2013/08/01 | 1,220 | 1,241 | 1,220 | 1,241 | +17 | +1.4% | 4,620 |
| 2013/07/31 | 1,224 | 1,234 | 1,219 | 1,224 | -6 | -0.5% | 3,090 |
| 2013/07/30 | 1,210 | 1,230 | 1,210 | 1,230 | +16 | +1.3% | 23,800 |
| 2013/07/29 | 1,223 | 1,228 | 1,214 | 1,214 | -39 | -3.1% | 15,110 |
| 2013/07/26 | 1,280 | 1,280 | 1,249 | 1,253 | -32 | -2.5% | 2,870 |
| 2013/07/25 | 1,292 | 1,292 | 1,281 | 1,285 | -7 | -0.5% | 2,950 |
| 2013/07/24 | 1,296 | 1,301 | 1,290 | 1,292 | -5 | -0.4% | 46,030 |
| 2013/07/23 | 1,290 | 1,304 | 1,290 | 1,297 | +1 | +0.1% | 2,090 |
| 2013/07/22 | 1,300 | 1,300 | 1,285 | 1,296 | +1 | +0.1% | 2,140 |
| 2013/07/19 | 1,305 | 1,315 | 1,287 | 1,295 | -3 | -0.2% | 32,770 |
| 2013/07/18 | 1,298 | 1,303 | 1,295 | 1,298 | +4 | +0.3% | 37,830 |
| 2013/07/17 | 1,299 | 1,299 | 1,290 | 1,294 | -3 | -0.2% | 12,600 |
| 2013/07/16 | 1,288 | 1,301 | 1,288 | 1,297 | +10 | +0.8% | 5,880 |
| 2013/07/12 | 1,290 | 1,292 | 1,285 | 1,287 | +12 | +0.9% | 2,160 |
| 2013/07/11 | 1,271 | 1,279 | 1,268 | 1,275 | +4 | +0.3% | 1,940 |
| 2013/07/10 | 1,281 | 1,283 | 1,271 | 1,271 | -8 | -0.6% | 310 |
| 2013/07/09 | 1,288 | 1,288 | 1,267 | 1,279 | +13 | +1% | 1,770 |
| 2013/07/08 | 1,292 | 1,292 | 1,266 | 1,266 | -21 | -1.6% | 2,750 |
| 2013/07/05 | 1,277 | 1,287 | 1,277 | 1,287 | +7 | +0.5% | 3,600 |
| 2013/07/04 | 1,278 | 1,281 | 1,277 | 1,280 | -11 | -0.9% | 860 |
| 2013/07/03 | 1,290 | 1,298 | 1,270 | 1,291 | +14 | +1.1% | 3,960 |
| 2013/07/02 | 1,279 | 1,279 | 1,261 | 1,277 | +23 | +1.8% | 1,190 |
| 2013/07/01 | 1,251 | 1,261 | 1,240 | 1,254 | +5 | +0.4% | 1,800 |
| 2013/06/28 | 1,210 | 1,249 | 1,210 | 1,249 | +39 | +3.2% | 3,330 |
| 2013/06/27 | 1,204 | 1,210 | 1,204 | 1,210 | +10 | +0.8% | 970 |
2851～
2900
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
