上場インデックスファンド日経平均高配当株５０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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,721 | 1,721 | 1,697 | 1,709 | -11 | -0.6% | 129,433 |
| 2025/09/16 | 1,722 | 1,725 | 1,714 | 1,720 | +6 | +0.4% | 55,908 |
| 2025/09/12 | 1,721 | 1,722 | 1,713 | 1,714 | +1 | +0.1% | 36,537 |
| 2025/09/11 | 1,716 | 1,718 | 1,705 | 1,713 | -3 | -0.2% | 41,613 |
| 2025/09/10 | 1,720 | 1,720 | 1,705 | 1,716 | -4 | -0.2% | 33,502 |
| 2025/09/09 | 1,736 | 1,736 | 1,709 | 1,720 | -11 | -0.6% | 50,436 |
| 2025/09/08 | 1,727 | 1,732 | 1,715 | 1,731 | +19 | +1.1% | 39,724 |
| 2025/09/05 | 1,700 | 1,715 | 1,700 | 1,712 | +23 | +1.4% | 35,408 |
| 2025/09/04 | 1,685 | 1,690 | 1,676 | 1,689 | +9 | +0.5% | 19,046 |
| 2025/09/03 | 1,691 | 1,693 | 1,671 | 1,680 | -10 | -0.6% | 74,720 |
| 2025/09/02 | 1,673 | 1,690 | 1,672 | 1,690 | +20 | +1.2% | 19,865 |
| 2025/09/01 | 1,665 | 1,674 | 1,657 | 1,670 | ±0 | ±0% | 100,019 |
| 2025/08/29 | 1,670 | 1,670 | 1,660 | 1,670 | +5 | +0.3% | 37,700 |
| 2025/08/28 | 1,655 | 1,667 | 1,651 | 1,665 | +9 | +0.5% | 39,291 |
| 2025/08/27 | 1,664 | 1,664 | 1,652 | 1,656 | -8 | -0.5% | 50,402 |
| 2025/08/26 | 1,671 | 1,671 | 1,648 | 1,664 | -8 | -0.5% | 68,035 |
| 2025/08/25 | 1,695 | 1,695 | 1,666 | 1,672 | +4 | +0.2% | 92,353 |
| 2025/08/22 | 1,660 | 1,668 | 1,654 | 1,668 | +8 | +0.5% | 29,741 |
| 2025/08/21 | 1,660 | 1,660 | 1,650 | 1,660 | +2 | +0.1% | 70,283 |
| 2025/08/20 | 1,655 | 1,662 | 1,651 | 1,658 | +3 | +0.2% | 116,509 |
| 2025/08/19 | 1,654 | 1,655 | 1,644 | 1,655 | +10 | +0.6% | 34,380 |
| 2025/08/18 | 1,648 | 1,653 | 1,644 | 1,645 | +4 | +0.2% | 32,709 |
| 2025/08/15 | 1,627 | 1,642 | 1,625 | 1,641 | +16 | +1% | 34,168 |
| 2025/08/14 | 1,640 | 1,640 | 1,620 | 1,625 | -16 | -1% | 59,111 |
| 2025/08/13 | 1,640 | 1,645 | 1,632 | 1,641 | +9 | +0.6% | 44,701 |
| 2025/08/12 | 1,630 | 1,638 | 1,620 | 1,632 | +25 | +1.6% | 86,823 |
| 2025/08/08 | 1,597 | 1,612 | 1,592 | 1,607 | +18 | +1.1% | 30,336 |
| 2025/08/07 | 1,580 | 1,589 | 1,574 | 1,589 | +13 | +0.8% | 35,559 |
| 2025/08/06 | 1,568 | 1,582 | 1,563 | 1,576 | +11 | +0.7% | 42,338 |
| 2025/08/05 | 1,564 | 1,567 | 1,552 | 1,565 | +5 | +0.3% | 53,809 |
| 2025/08/04 | 1,560 | 1,565 | 1,535 | 1,560 | -15 | -1% | 183,288 |
| 2025/08/01 | 1,569 | 1,575 | 1,560 | 1,575 | +15 | +1% | 29,511 |
| 2025/07/31 | 1,551 | 1,560 | 1,551 | 1,560 | +9 | +0.6% | 52,338 |
| 2025/07/30 | 1,544 | 1,551 | 1,540 | 1,551 | +1 | +0.1% | 34,333 |
| 2025/07/29 | 1,557 | 1,557 | 1,537 | 1,550 | -7 | -0.4% | 58,237 |
| 2025/07/28 | 1,574 | 1,574 | 1,553 | 1,557 | -18 | -1.1% | 87,318 |
| 2025/07/25 | 1,580 | 1,580 | 1,558 | 1,575 | -5 | -0.3% | 47,100 |
| 2025/07/24 | 1,589 | 1,589 | 1,571 | 1,580 | - | - | 82,323 |
1～
38
件表示中 / 38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
