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 |
|---|---|---|---|---|---|---|---|
| 2013/04/11 | 1,270 | 1,287 | 1,270 | 1,287 | +28 | +2.2% | 12,810 |
| 2013/04/10 | 1,248 | 1,260 | 1,248 | 1,259 | +11 | +0.9% | 13,570 |
| 2013/04/09 | 1,256 | 1,256 | 1,240 | 1,248 | -1 | -0.1% | 15,500 |
| 2013/04/08 | 1,233 | 1,255 | 1,231 | 1,249 | +40 | +3.3% | 27,520 |
| 2013/04/05 | 1,215 | 1,249 | 1,197 | 1,209 | +20 | +1.7% | 28,500 |
| 2013/04/04 | 1,159 | 1,189 | 1,143 | 1,189 | +25 | +2.1% | 16,050 |
| 2013/04/03 | 1,152 | 1,164 | 1,151 | 1,164 | +16 | +1.4% | 9,090 |
| 2013/04/02 | 1,151 | 1,156 | 1,121 | 1,148 | -11 | -0.9% | 12,230 |
| 2013/04/01 | 1,203 | 1,203 | 1,159 | 1,159 | -44 | -3.7% | 16,650 |
| 2013/03/29 | 1,205 | 1,205 | 1,187 | 1,203 | +2 | +0.2% | 9,970 |
| 2013/03/28 | 1,209 | 1,210 | 1,197 | 1,201 | -4 | -0.3% | 4,150 |
| 2013/03/27 | 1,206 | 1,209 | 1,203 | 1,205 | -1 | -0.1% | 6,450 |
| 2013/03/26 | 1,205 | 1,208 | 1,200 | 1,206 | -3 | -0.2% | 10,960 |
| 2013/03/25 | 1,201 | 1,209 | 1,198 | 1,209 | +15 | +1.3% | 9,630 |
| 2013/03/22 | 1,210 | 1,210 | 1,194 | 1,194 | -18 | -1.5% | 9,900 |
| 2013/03/21 | 1,200 | 1,214 | 1,200 | 1,212 | +12 | +1% | 6,400 |
| 2013/03/19 | 1,187 | 1,200 | 1,187 | 1,200 | +20 | +1.7% | 9,100 |
| 2013/03/18 | 1,202 | 1,204 | 1,180 | 1,180 | -25 | -2.1% | 15,640 |
| 2013/03/15 | 1,192 | 1,205 | 1,190 | 1,205 | +17 | +1.4% | 17,190 |
| 2013/03/14 | 1,183 | 1,189 | 1,180 | 1,188 | +4 | +0.3% | 8,970 |
| 2013/03/13 | 1,186 | 1,187 | 1,180 | 1,184 | -3 | -0.3% | 5,160 |
| 2013/03/12 | 1,188 | 1,195 | 1,184 | 1,187 | +5 | +0.4% | 9,600 |
| 2013/03/11 | 1,168 | 1,187 | 1,167 | 1,182 | +19 | +1.6% | 8,620 |
| 2013/03/08 | 1,155 | 1,163 | 1,155 | 1,163 | +15 | +1.3% | 6,320 |
| 2013/03/07 | 1,156 | 1,158 | 1,148 | 1,148 | +6 | +0.5% | 5,560 |
| 2013/03/06 | 1,153 | 1,153 | 1,135 | 1,142 | +9 | +0.8% | 5,190 |
| 2013/03/05 | 1,150 | 1,150 | 1,133 | 1,133 | -2 | -0.2% | 15,150 |
| 2013/03/04 | 1,145 | 1,148 | 1,134 | 1,135 | +13 | +1.2% | 10,280 |
| 2013/03/01 | 1,120 | 1,131 | 1,111 | 1,122 | +2 | +0.2% | 15,210 |
| 2013/02/28 | 1,110 | 1,120 | 1,110 | 1,120 | +19 | +1.7% | 12,290 |
| 2013/02/27 | 1,104 | 1,104 | 1,093 | 1,101 | -4 | -0.4% | 9,530 |
| 2013/02/26 | 1,088 | 1,108 | 1,088 | 1,105 | -3 | -0.3% | 10,840 |
| 2013/02/25 | 1,098 | 1,110 | 1,097 | 1,108 | +15 | +1.4% | 11,220 |
| 2013/02/22 | 1,087 | 1,093 | 1,078 | 1,093 | +2 | +0.2% | 5,320 |
| 2013/02/21 | 1,102 | 1,102 | 1,087 | 1,091 | -8 | -0.7% | 3,270 |
| 2013/02/20 | 1,097 | 1,104 | 1,097 | 1,099 | +9 | +0.8% | 6,690 |
| 2013/02/19 | 1,074 | 1,090 | 1,074 | 1,090 | +14 | +1.3% | 4,470 |
| 2013/02/18 | 1,065 | 1,078 | 1,065 | 1,076 | +12 | +1.1% | 8,300 |
| 2013/02/15 | 1,075 | 1,075 | 1,055 | 1,064 | -12 | -1.1% | 9,260 |
| 2013/02/14 | 1,078 | 1,081 | 1,071 | 1,076 | -1 | -0.1% | 2,760 |
| 2013/02/13 | 1,090 | 1,090 | 1,068 | 1,077 | -10 | -0.9% | 9,640 |
| 2013/02/12 | 1,095 | 1,095 | 1,073 | 1,087 | +22 | +2.1% | 14,280 |
| 2013/02/08 | 1,063 | 1,072 | 1,062 | 1,065 | -8 | -0.7% | 5,150 |
| 2013/02/07 | 1,076 | 1,078 | 1,064 | 1,073 | -3 | -0.3% | 4,820 |
| 2013/02/06 | 1,055 | 1,077 | 1,055 | 1,076 | +27 | +2.6% | 6,450 |
| 2013/02/05 | 1,064 | 1,064 | 1,049 | 1,049 | -16 | -1.5% | 13,290 |
| 2013/02/04 | 1,089 | 1,089 | 1,050 | 1,065 | -43 | -3.9% | 29,840 |
| 2013/02/01 | 1,047 | 1,108 | 1,041 | 1,108 | +67 | +6.4% | 15,220 |
| 2013/01/31 | 1,029 | 1,041 | 1,028 | 1,041 | +14 | +1.4% | 9,100 |
| 2013/01/30 | 1,020 | 1,027 | 1,017 | 1,027 | +10 | +1% | 8,790 |
2951～
3000
件表示中 / 3668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
