3,026
-4 (-0.13%)
株価：2025/07/08 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 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 |
| 2025/06/11 | 3,042 | 3,045 | 3,035 | 3,042 | +5 | +0.2% | 8,573 |
| 2025/06/10 | 3,041 | 3,051 | 3,031 | 3,037 | ±0 | ±0% | 10,014 |
| 2025/06/09 | 3,046 | 3,047 | 3,031 | 3,037 | +17 | +0.6% | 5,039 |
| 2025/06/06 | 3,023 | 3,034 | 3,020 | 3,020 | +7 | +0.2% | 1,655 |
| 2025/06/05 | 3,024 | 3,031 | 3,009 | 3,013 | -20 | -0.7% | 19,436 |
| 2025/06/04 | 3,048 | 3,050 | 3,033 | 3,033 | -11 | -0.4% | 11,063 |
| 2025/06/03 | 3,044 | 3,047 | 3,030 | 3,044 | -3 | -0.1% | 5,723 |
| 2025/06/02 | 3,062 | 3,062 | 3,036 | 3,047 | -31 | -1% | 12,307 |
| 2025/05/30 | 3,040 | 3,084 | 3,040 | 3,078 | +8 | +0.3% | 8,450 |
| 2025/05/29 | 3,050 | 3,073 | 3,049 | 3,070 | +30 | +1% | 17,500 |
| 2025/05/28 | 3,055 | 3,057 | 3,039 | 3,040 | +12 | +0.4% | 5,076 |
| 2025/05/27 | 3,015 | 3,032 | 3,007 | 3,028 | +15 | +0.5% | 8,594 |
| 2025/05/26 | 3,011 | 3,020 | 3,004 | 3,013 | +4 | +0.1% | 3,895 |
| 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 |
1～
50
件表示中 / 3710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
