3,332
+9 (+0.27%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,331 | 3,339 | 3,320 | 3,332 | +9 | +0.3% | 5,181 |
| 2025/08/21 | 3,331 | 3,335 | 3,316 | 3,323 | -14 | -0.4% | 27,960 |
| 2025/08/20 | 3,332 | 3,347 | 3,327 | 3,337 | +5 | +0.2% | 28,475 |
| 2025/08/19 | 3,317 | 3,332 | 3,308 | 3,332 | +22 | +0.7% | 4,746 |
| 2025/08/18 | 3,313 | 3,323 | 3,308 | 3,310 | +10 | +0.3% | 7,558 |
| 2025/08/15 | 3,277 | 3,309 | 3,276 | 3,300 | +34 | +1% | 6,669 |
| 2025/08/14 | 3,285 | 3,285 | 3,258 | 3,266 | -25 | -0.8% | 6,737 |
| 2025/08/13 | 3,295 | 3,305 | 3,279 | 3,291 | +35 | +1.1% | 9,440 |
| 2025/08/12 | 3,252 | 3,292 | 3,248 | 3,256 | +24 | +0.7% | 45,618 |
| 2025/08/08 | 3,225 | 3,232 | 3,194 | 3,232 | +9 | +0.3% | 44,574 |
| 2025/08/07 | 3,211 | 3,234 | 3,209 | 3,223 | +7 | +0.2% | 25,004 |
| 2025/08/06 | 3,174 | 3,220 | 3,174 | 3,216 | +38 | +1.2% | 12,020 |
| 2025/08/05 | 3,173 | 3,184 | 3,161 | 3,178 | +15 | +0.5% | 2,360 |
| 2025/08/04 | 3,141 | 3,163 | 3,132 | 3,163 | -33 | -1% | 34,374 |
| 2025/08/01 | 3,169 | 3,200 | 3,169 | 3,196 | +33 | +1% | 56,123 |
| 2025/07/31 | 3,150 | 3,164 | 3,150 | 3,163 | +12 | +0.4% | 10,842 |
| 2025/07/30 | 3,131 | 3,151 | 3,131 | 3,151 | +31 | +1% | 3,065 |
| 2025/07/29 | 3,136 | 3,136 | 3,120 | 3,120 | -33 | -1% | 23,075 |
| 2025/07/28 | 3,161 | 3,162 | 3,148 | 3,153 | -7 | -0.2% | 9,726 |
| 2025/07/25 | 3,181 | 3,181 | 3,160 | 3,160 | -37 | -1.2% | 12,386 |
| 2025/07/24 | 3,167 | 3,197 | 3,167 | 3,197 | +67 | +2.1% | 22,279 |
| 2025/07/23 | 3,095 | 3,153 | 3,095 | 3,130 | +71 | +2.3% | 40,291 |
| 2025/07/22 | 3,059 | 3,076 | 3,043 | 3,059 | +3 | +0.1% | 4,098 |
| 2025/07/18 | 3,067 | 3,068 | 3,051 | 3,056 | +10 | +0.3% | 1,636 |
| 2025/07/17 | 3,044 | 3,060 | 3,040 | 3,046 | -5 | -0.2% | 2,045 |
| 2025/07/16 | 3,057 | 3,057 | 3,042 | 3,051 | -7 | -0.2% | 1,755 |
| 2025/07/15 | 3,074 | 3,074 | 3,051 | 3,058 | -6 | -0.2% | 2,513 |
| 2025/07/14 | 3,058 | 3,069 | 3,049 | 3,064 | +3 | +0.1% | 54,150 |
| 2025/07/11 | 3,043 | 3,072 | 3,043 | 3,061 | +25 | +0.8% | 10,727 |
| 2025/07/10 | 3,048 | 3,048 | 3,025 | 3,036 | -13 | -0.4% | 4,853 |
| 2025/07/09 | 3,045 | 3,054 | 3,033 | 3,049 | +23 | +0.8% | 2,322 |
| 2025/07/08 | 3,021 | 3,038 | 3,021 | 3,026 | -4 | -0.1% | 24,867 |
| 2025/07/07 | 3,055 | 3,061 | 3,030 | 3,030 | -56 | -1.8% | 17,269 |
| 2025/07/04 | 3,097 | 3,098 | 3,079 | 3,086 | -3 | -0.1% | 46,608 |
| 2025/07/03 | 3,072 | 3,089 | 3,066 | 3,089 | +14 | +0.5% | 43,648 |
| 2025/07/02 | 3,056 | 3,077 | 3,050 | 3,075 | +14 | +0.5% | 41,248 |
| 2025/07/01 | 3,067 | 3,067 | 3,045 | 3,061 | -5 | -0.2% | 55,059 |
| 2025/06/30 | 3,072 | 3,076 | 3,061 | 3,066 | +10 | +0.3% | 10,269 |
| 2025/06/27 | 3,046 | 3,061 | 3,040 | 3,056 | +29 | +1% | 6,563 |
| 2025/06/26 | 3,009 | 3,029 | 3,000 | 3,027 | +8 | +0.3% | 8,619 |
| 2025/06/25 | 3,032 | 3,032 | 3,010 | 3,019 | -12 | -0.4% | 9,066 |
| 2025/06/24 | 3,041 | 3,051 | 3,025 | 3,031 | +5 | +0.2% | 13,406 |
| 2025/06/23 | 3,028 | 3,030 | 3,009 | 3,026 | -5 | -0.2% | 6,009 |
| 2025/06/20 | 3,046 | 3,055 | 3,031 | 3,031 | -15 | -0.5% | 5,272 |
| 2025/06/19 | 3,054 | 3,058 | 3,037 | 3,046 | -13 | -0.4% | 5,906 |
| 2025/06/18 | 3,031 | 3,059 | 3,030 | 3,059 | +26 | +0.9% | 4,926 |
| 2025/06/17 | 3,033 | 3,039 | 3,029 | 3,033 | -4 | -0.1% | 3,443 |
| 2025/06/16 | 3,036 | 3,044 | 3,028 | 3,037 | +25 | +0.8% | 14,366 |
| 2025/06/13 | 3,054 | 3,054 | 3,012 | 3,012 | -30 | -1% | 20,434 |
| 2025/06/12 | 3,047 | 3,053 | 3,037 | 3,042 | ±0 | ±0% | 1,968 |
1～
50
件表示中 / 3741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
