2,532
+11 (+0.44%)
株価：2025/09/18 15:30
15分ディレイ
ｉＦｒｅｅＥＴＦ ブルームバーグ日本株高配当５０指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 2,506 | 2,532 | 2,499 | 2,532 | +11 | +0.4% | 18,070 |
| 2025/09/17 | 2,543 | 2,543 | 2,504 | 2,521 | -15 | -0.6% | 28,523 |
| 2025/09/16 | 2,555 | 2,555 | 2,528 | 2,536 | -3 | -0.1% | 16,828 |
| 2025/09/12 | 2,509 | 2,541 | 2,509 | 2,539 | +39 | +1.6% | 2,664 |
| 2025/09/11 | 2,532 | 2,532 | 2,500 | 2,500 | -32 | -1.3% | 12,484 |
| 2025/09/10 | 2,535 | 2,535 | 2,513 | 2,532 | +17 | +0.7% | 17,429 |
| 2025/09/09 | 2,569 | 2,569 | 2,515 | 2,515 | -56 | -2.2% | 18,619 |
| 2025/09/08 | 2,543 | 2,571 | 2,518 | 2,571 | +65 | +2.6% | 13,097 |
| 2025/09/05 | 2,520 | 2,520 | 2,493 | 2,506 | +25 | +1% | 9,608 |
| 2025/09/04 | 2,481 | 2,488 | 2,468 | 2,481 | +7 | +0.3% | 36,867 |
| 2025/09/03 | 2,490 | 2,490 | 2,462 | 2,474 | -15 | -0.6% | 81,334 |
| 2025/09/02 | 2,480 | 2,489 | 2,462 | 2,489 | +9 | +0.4% | 36,924 |
| 2025/09/01 | 2,450 | 2,480 | 2,439 | 2,480 | +31 | +1.3% | 21,063 |
| 2025/08/29 | 2,456 | 2,456 | 2,447 | 2,449 | -9 | -0.4% | 3,019 |
| 2025/08/28 | 2,445 | 2,460 | 2,442 | 2,458 | +14 | +0.6% | 4,030 |
| 2025/08/27 | 2,470 | 2,470 | 2,442 | 2,444 | -16 | -0.7% | 7,834 |
| 2025/08/26 | 2,469 | 2,469 | 2,437 | 2,460 | -8 | -0.3% | 125,088 |
| 2025/08/25 | 2,483 | 2,483 | 2,463 | 2,468 | +18 | +0.7% | 3,030 |
| 2025/08/22 | 2,439 | 2,456 | 2,439 | 2,450 | +6 | +0.2% | 15,081 |
| 2025/08/21 | 2,447 | 2,450 | 2,434 | 2,444 | -4 | -0.2% | 9,816 |
| 2025/08/20 | 2,444 | 2,455 | 2,442 | 2,448 | +2 | +0.1% | 29,338 |
| 2025/08/19 | 2,448 | 2,448 | 2,426 | 2,446 | +16 | +0.7% | 3,675 |
| 2025/08/18 | 2,437 | 2,437 | 2,425 | 2,430 | +4 | +0.2% | 23,630 |
| 2025/08/15 | 2,408 | 2,426 | 2,404 | 2,426 | +36 | +1.5% | 11,189 |
| 2025/08/14 | 2,422 | 2,422 | 2,390 | 2,390 | -32 | -1.3% | 44,392 |
| 2025/08/13 | 2,421 | 2,432 | 2,416 | 2,422 | +29 | +1.2% | 5,915 |
| 2025/08/12 | 2,404 | 2,422 | 2,393 | 2,393 | +12 | +0.5% | 11,159 |
| 2025/08/08 | 2,375 | 2,390 | 2,360 | 2,381 | +19 | +0.8% | 17,069 |
| 2025/08/07 | 2,352 | 2,362 | 2,343 | 2,362 | +13 | +0.6% | 77,104 |
| 2025/08/06 | 2,330 | 2,350 | 2,330 | 2,349 | +25 | +1.1% | 18,892 |
| 2025/08/05 | 2,350 | 2,350 | 2,307 | 2,324 | +3 | +0.1% | 12,350 |
| 2025/08/04 | 2,328 | 2,328 | 2,277 | 2,321 | -15 | -0.6% | 44,538 |
| 2025/08/01 | 2,331 | 2,336 | 2,317 | 2,336 | +17 | +0.7% | 8,205 |
| 2025/07/31 | 2,308 | 2,319 | 2,306 | 2,319 | -1 | ±0% | 19,950 |
| 2025/07/30 | 2,300 | 2,320 | 2,296 | 2,320 | +19 | +0.8% | 4,449 |
| 2025/07/29 | 2,311 | 2,311 | 2,294 | 2,301 | -29 | -1.2% | 7,978 |
| 2025/07/28 | 2,325 | 2,331 | 2,316 | 2,330 | ±0 | ±0% | 29,661 |
| 2025/07/25 | 2,343 | 2,343 | 2,323 | 2,330 | -18 | -0.8% | 6,443 |
| 2025/07/24 | 2,335 | 2,349 | 2,331 | 2,348 | +46 | +2% | 8,615 |
| 2025/07/23 | 2,280 | 2,328 | 2,280 | 2,302 | +52 | +2.3% | 58,763 |
| 2025/07/22 | 2,244 | 2,255 | 2,232 | 2,250 | ±0 | ±0% | 16,336 |
| 2025/07/18 | 2,255 | 2,255 | 2,240 | 2,250 | ±0 | ±0% | 9,611 |
| 2025/07/17 | 2,235 | 2,250 | 2,233 | 2,250 | -10 | -0.4% | 18,914 |
| 2025/07/16 | 2,257 | 2,260 | 2,242 | 2,260 | -28 | -1.2% | 30,896 |
| 2025/07/15 | 2,337 | 2,353 | 2,257 | 2,288 | -149 | -6.1% | 133,903 |
| 2025/07/14 | 2,293 | 2,463 | 2,247 | 2,437 | +171 | +7.5% | 256,118 |
| 2025/07/11 | 2,251 | 2,266 | 2,243 | 2,266 | +26 | +1.2% | 9,194 |
| 2025/07/10 | 2,245 | 2,245 | 2,223 | 2,240 | +15 | +0.7% | 4,169 |
| 2025/07/09 | 2,226 | 2,243 | 2,225 | 2,225 | +10 | +0.5% | 3,222 |
| 2025/07/08 | 2,201 | 2,216 | 2,200 | 2,215 | +11 | +0.5% | 6,073 |
1～
50
件表示中 / 105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
