3,061
-5 (-0.16%)
株価：2025/07/01 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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 3,000 | 3,011 | 2,992 | 2,992 | +9.5 | +0.3% | 2,790 |
| 2024/06/20 | 2,982.5 | 2,983.5 | 2,970 | 2,982.5 | -5.5 | -0.2% | 4,550 |
| 2024/06/19 | 2,993 | 3,004 | 2,987.5 | 2,988 | +3.5 | +0.1% | 3,820 |
| 2024/06/18 | 2,995 | 2,998 | 2,977 | 2,984.5 | -25.5 | -0.8% | 10,350 |
| 2024/06/17 | 3,035 | 3,035 | 2,985 | 3,010 | -18 | -0.6% | 10,120 |
| 2024/06/14 | 3,015 | 3,040 | 3,015 | 3,028 | +5 | +0.2% | 3,590 |
| 2024/06/13 | 3,064 | 3,064 | 3,007 | 3,023 | -38 | -1.2% | 11,660 |
| 2024/06/12 | 3,065 | 3,065 | 3,050 | 3,061 | -22 | -0.7% | 4,480 |
| 2024/06/11 | 3,100 | 3,105 | 3,074 | 3,083 | -12 | -0.4% | 12,760 |
| 2024/06/10 | 3,070 | 3,095 | 3,070 | 3,095 | +29 | +0.9% | 4,180 |
| 2024/06/07 | 3,066 | 3,070 | 3,057 | 3,066 | -1 | ±0% | 3,090 |
| 2024/06/06 | 3,063 | 3,071 | 3,056 | 3,067 | +4 | +0.1% | 5,980 |
| 2024/06/05 | 3,088 | 3,088 | 3,054 | 3,063 | -57 | -1.8% | 13,460 |
| 2024/06/04 | 3,124 | 3,125 | 3,103 | 3,120 | -17 | -0.5% | 4,570 |
| 2024/06/03 | 3,114 | 3,149 | 3,114 | 3,137 | +44 | +1.4% | 6,450 |
| 2024/05/31 | 3,046 | 3,095 | 3,046 | 3,093 | +52 | +1.7% | 5,130 |
| 2024/05/30 | 3,040 | 3,055 | 3,020 | 3,041 | -27 | -0.9% | 6,010 |
| 2024/05/29 | 3,090 | 3,100 | 3,061 | 3,068 | -12 | -0.4% | 9,880 |
| 2024/05/28 | 3,071 | 3,084 | 3,071 | 3,080 | +11 | +0.4% | 1,720 |
| 2024/05/27 | 3,065 | 3,069 | 3,049 | 3,069 | +19 | +0.6% | 13,130 |
| 2024/05/24 | 3,020 | 3,061 | 3,015 | 3,050 | -15 | -0.5% | 9,230 |
| 2024/05/23 | 3,046 | 3,065 | 3,029 | 3,065 | +5 | +0.2% | 8,880 |
| 2024/05/22 | 3,072 | 3,075 | 3,055 | 3,060 | -15 | -0.5% | 4,240 |
| 2024/05/21 | 3,082 | 3,095 | 3,075 | 3,075 | -11 | -0.4% | 8,510 |
| 2024/05/20 | 3,040 | 3,086 | 3,040 | 3,086 | +41 | +1.3% | 16,660 |
| 2024/05/17 | 3,026 | 3,050 | 3,021 | 3,045 | +1 | ±0% | 4,280 |
| 2024/05/16 | 3,061 | 3,064 | 3,021 | 3,044 | -19 | -0.6% | 15,330 |
| 2024/05/15 | 3,062 | 3,075 | 3,055 | 3,063 | +4 | +0.1% | 5,010 |
| 2024/05/14 | 3,056 | 3,068 | 3,036 | 3,059 | -18 | -0.6% | 9,800 |
| 2024/05/13 | 3,048 | 3,077 | 3,045 | 3,077 | +13 | +0.4% | 7,000 |
| 2024/05/10 | 3,028 | 3,078 | 3,028 | 3,064 | +27 | +0.9% | 7,370 |
| 2024/05/09 | 3,016 | 3,041 | 3,016 | 3,037 | +26 | +0.9% | 9,120 |
| 2024/05/08 | 3,030 | 3,043 | 3,007 | 3,011 | -32 | -1.1% | 8,000 |
| 2024/05/07 | 3,045 | 3,047 | 3,027 | 3,043 | ±0 | ±0% | 14,030 |
| 2024/05/02 | 3,024 | 3,044 | 3,022 | 3,043 | +2 | +0.1% | 10,720 |
| 2024/05/01 | 3,036 | 3,042 | 3,023 | 3,041 | +5 | +0.2% | 13,770 |
| 2024/04/30 | 3,008 | 3,048 | 3,006 | 3,036 | +43.5 | +1.5% | 20,130 |
| 2024/04/26 | 2,959.5 | 2,994.5 | 2,956.5 | 2,992.5 | +23 | +0.8% | 6,470 |
| 2024/04/25 | 2,999 | 3,013 | 2,969.5 | 2,969.5 | -53.5 | -1.8% | 13,300 |
| 2024/04/24 | 3,008 | 3,023 | 3,000 | 3,023 | +23 | +0.8% | 7,150 |
| 2024/04/23 | 2,995.5 | 3,010 | 2,991 | 3,000 | +12.5 | +0.4% | 8,830 |
| 2024/04/22 | 2,957 | 2,990.5 | 2,957 | 2,987.5 | +51.5 | +1.8% | 12,580 |
| 2024/04/19 | 2,955.5 | 2,956.5 | 2,911.5 | 2,936 | -31 | -1% | 36,760 |
| 2024/04/18 | 2,931.5 | 2,973 | 2,928.5 | 2,967 | +15 | +0.5% | 6,920 |
| 2024/04/17 | 2,995.5 | 2,995.5 | 2,943.5 | 2,952 | -30.5 | -1% | 38,280 |
| 2024/04/16 | 2,997 | 3,058 | 2,972.5 | 2,982.5 | -56.5 | -1.9% | 15,270 |
| 2024/04/15 | 3,017 | 3,039 | 2,998 | 3,039 | +6 | +0.2% | 15,660 |
| 2024/04/12 | 3,022 | 3,037 | 3,016 | 3,033 | +12 | +0.4% | 7,620 |
| 2024/04/11 | 2,987 | 3,022 | 2,987 | 3,021 | +12 | +0.4% | 5,360 |
| 2024/04/10 | 3,016 | 3,016 | 3,006 | 3,009 | -16 | -0.5% | 10,890 |
251～
300
件表示中 / 3705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
