3,009
+9 (+0.30%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 2,996 | 3,012 | 2,996 | 3,009 | +9 | +0.3% | 1,939 |
| 2025/05/22 | 3,001 | 3,008 | 2,990 | 3,000 | -30 | -1% | 9,489 |
| 2025/05/21 | 3,026 | 3,032 | 3,015 | 3,030 | +13 | +0.4% | 4,383 |
| 2025/05/20 | 3,031 | 3,039 | 3,004 | 3,017 | -1 | ±0% | 10,871 |
| 2025/05/19 | 3,029 | 3,029 | 3,011 | 3,018 | -5 | -0.2% | 4,175 |
| 2025/05/16 | 3,028 | 3,029 | 3,007 | 3,023 | -5 | -0.2% | 27,401 |
| 2025/05/15 | 3,028 | 3,033 | 3,008 | 3,028 | -32 | -1% | 22,191 |
| 2025/05/14 | 3,061 | 3,061 | 3,023 | 3,060 | +15 | +0.5% | 4,605 |
| 2025/05/13 | 3,075 | 3,081 | 3,045 | 3,045 | +9 | +0.3% | 20,229 |
| 2025/05/12 | 3,031 | 3,036 | 3,015 | 3,036 | ±0 | ±0% | 31,603 |
| 2025/05/09 | 2,995 | 3,036 | 2,995 | 3,036 | +46 | +1.5% | 10,726 |
| 2025/05/08 | 2,985 | 2,997 | 2,958 | 2,990 | +19 | +0.6% | 7,598 |
| 2025/05/07 | 2,990 | 2,990 | 2,970 | 2,971 | +18 | +0.6% | 23,262 |
| 2025/05/02 | 2,952 | 2,992 | 2,952 | 2,953 | -14 | -0.5% | 11,118 |
| 2025/05/01 | 2,975 | 2,975 | 2,952 | 2,967 | +7 | +0.2% | 13,860 |
| 2025/04/30 | 2,961 | 2,969 | 2,944 | 2,960 | +10 | +0.3% | 6,365 |
| 2025/04/28 | 2,948 | 2,960 | 2,943 | 2,950 | +30 | +1% | 16,525 |
| 2025/04/25 | 2,942 | 2,942 | 2,916 | 2,920 | +9 | +0.3% | 6,303 |
| 2025/04/24 | 2,922 | 2,930 | 2,900 | 2,911 | +14 | +0.5% | 4,366 |
| 2025/04/23 | 2,907 | 2,912 | 2,893 | 2,897 | +38 | +1.3% | 13,367 |
| 2025/04/22 | 2,849 | 2,859 | 2,837 | 2,859 | +7 | +0.2% | 3,774 |
| 2025/04/21 | 2,858 | 2,871 | 2,840 | 2,852 | -34 | -1.2% | 8,908 |
| 2025/04/18 | 2,884 | 2,886 | 2,865 | 2,886 | +36 | +1.3% | 9,254 |
| 2025/04/17 | 2,832 | 2,859 | 2,826 | 2,850 | +13 | +0.5% | 7,029 |
| 2025/04/16 | 2,859 | 2,859 | 2,813 | 2,837 | -13 | -0.5% | 8,204 |
| 2025/04/15 | 2,830 | 2,855 | 2,830 | 2,850 | +20 | +0.7% | 15,916 |
| 2025/04/14 | 2,820 | 2,835 | 2,817 | 2,830 | +11 | +0.4% | 35,376 |
| 2025/04/11 | 2,738 | 2,819 | 2,727 | 2,819 | -47 | -1.6% | 52,769 |
| 2025/04/10 | 2,917 | 2,917 | 2,828 | 2,866 | +149 | +5.5% | 42,492 |
| 2025/04/09 | 2,700 | 2,747 | 2,653 | 2,717 | -58 | -2.1% | 68,959 |
| 2025/04/08 | 2,724.5 | 2,798 | 2,701.5 | 2,775 | +110 | +4.1% | 106,720 |
| 2025/04/07 | 2,680 | 2,699 | 2,530 | 2,665 | -187.5 | -6.6% | 65,320 |
| 2025/04/04 | 2,880 | 2,921 | 2,794 | 2,852.5 | -92.5 | -3.1% | 112,080 |
| 2025/04/03 | 2,965 | 2,971.5 | 2,898.5 | 2,945 | -90 | -3% | 110,220 |
| 2025/04/02 | 3,060 | 3,060 | 3,014 | 3,035 | -26 | -0.8% | 37,010 |
| 2025/04/01 | 3,071 | 3,111 | 3,048 | 3,061 | -49 | -1.6% | 37,630 |
| 2025/03/31 | 3,095 | 3,110 | 3,035 | 3,110 | -52 | -1.6% | 41,000 |
| 2025/03/28 | 3,162 | 3,162 | 3,131 | 3,162 | +2 | +0.1% | 9,250 |
| 2025/03/27 | 3,136 | 3,161 | 3,135 | 3,160 | +9 | +0.3% | 20,330 |
| 2025/03/26 | 3,151 | 3,155 | 3,136 | 3,151 | +4 | +0.1% | 10,780 |
| 2025/03/25 | 3,144 | 3,148 | 3,124 | 3,147 | +17 | +0.5% | 7,170 |
| 2025/03/24 | 3,150 | 3,151 | 3,124 | 3,130 | -19 | -0.6% | 7,420 |
| 2025/03/21 | 3,126 | 3,157 | 3,126 | 3,149 | +16 | +0.5% | 17,880 |
| 2025/03/19 | 3,123 | 3,142 | 3,118 | 3,133 | +15 | +0.5% | 10,770 |
| 2025/03/18 | 3,096 | 3,121 | 3,096 | 3,118 | +48 | +1.6% | 12,870 |
| 2025/03/17 | 3,052 | 3,075 | 3,052 | 3,070 | +32 | +1.1% | 8,650 |
| 2025/03/14 | 3,019 | 3,040 | 3,017 | 3,038 | +25 | +0.8% | 12,970 |
| 2025/03/13 | 3,013 | 3,027 | 3,013 | 3,013 | +13 | +0.4% | 17,190 |
| 2025/03/12 | 2,979 | 3,011 | 2,979 | 3,000 | +10 | +0.3% | 24,910 |
| 2025/03/11 | 2,985 | 2,990 | 2,945 | 2,990 | -23 | -0.8% | 26,210 |
1～
50
件表示中 / 3678件
類似銘柄と比較する
現在ご覧いただいている「上場配当」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
