2,965.5
-10 (-0.34%)
株価：2024/11/21 15:18
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,976 | 2,982.5 | 2,965.5 | 2,965.5 | -10 | -0.3% | 3,080 |
| 2024/11/20 | 2,998.5 | 3,005 | 2,974.5 | 2,975.5 | -18.5 | -0.6% | 5,540 |
| 2024/11/19 | 2,982 | 2,997.5 | 2,979 | 2,994 | +12 | +0.4% | 6,520 |
| 2024/11/18 | 2,983 | 2,989.5 | 2,971 | 2,982 | -9 | -0.3% | 3,850 |
| 2024/11/15 | 2,995.5 | 2,995.5 | 2,977.5 | 2,991 | +16 | +0.5% | 2,650 |
| 2024/11/14 | 2,968.5 | 2,996 | 2,968.5 | 2,975 | +6.5 | +0.2% | 1,920 |
| 2024/11/13 | 2,985 | 2,990.5 | 2,963.5 | 2,968.5 | -16.5 | -0.6% | 4,410 |
| 2024/11/12 | 2,992 | 3,018 | 2,985 | 2,985 | +10 | +0.3% | 4,210 |
| 2024/11/11 | 2,985.5 | 2,993 | 2,970 | 2,975 | -14 | -0.5% | 2,680 |
| 2024/11/08 | 3,020 | 3,020 | 2,980 | 2,989 | -8.5 | -0.3% | 2,140 |
| 2024/11/07 | 2,995.5 | 3,019 | 2,980 | 2,997.5 | +37.5 | +1.3% | 12,870 |
| 2024/11/06 | 2,940 | 2,984 | 2,938.5 | 2,960 | +25 | +0.9% | 20,480 |
| 2024/11/05 | 2,942 | 2,942 | 2,915 | 2,935 | +15 | +0.5% | 20,100 |
| 2024/11/01 | 2,922 | 2,935 | 2,908.5 | 2,920 | -31.5 | -1.1% | 7,980 |
| 2024/10/31 | 2,960 | 2,960 | 2,942.5 | 2,951.5 | -6.5 | -0.2% | 3,430 |
| 2024/10/30 | 2,953.5 | 2,965 | 2,946 | 2,958 | +15 | +0.5% | 10,640 |
| 2024/10/29 | 2,929.5 | 2,943 | 2,919 | 2,943 | +19.5 | +0.7% | 2,420 |
| 2024/10/28 | 2,882 | 2,923.5 | 2,872.5 | 2,923.5 | +36.5 | +1.3% | 5,900 |
| 2024/10/25 | 2,894.5 | 2,894.5 | 2,872 | 2,887 | -22.5 | -0.8% | 3,570 |
| 2024/10/24 | 2,889 | 2,911 | 2,877 | 2,909.5 | +5 | +0.2% | 2,530 |
| 2024/10/23 | 2,925 | 2,930 | 2,904.5 | 2,904.5 | -14.5 | -0.5% | 3,920 |
| 2024/10/22 | 2,930 | 2,934 | 2,902 | 2,919 | -17.5 | -0.6% | 2,100 |
| 2024/10/21 | 2,964.5 | 2,964.5 | 2,934.5 | 2,936.5 | -14 | -0.5% | 3,020 |
| 2024/10/18 | 2,969.5 | 2,969.5 | 2,948 | 2,950.5 | -11.5 | -0.4% | 4,180 |
| 2024/10/17 | 2,960 | 2,967.5 | 2,948 | 2,962 | +13.5 | +0.5% | 5,000 |
| 2024/10/16 | 2,945 | 2,959 | 2,920 | 2,948.5 | -10.5 | -0.4% | 2,960 |
| 2024/10/15 | 2,997 | 2,997 | 2,959 | 2,959 | -1.5 | -0.1% | 2,380 |
| 2024/10/11 | 2,968.5 | 2,968.5 | 2,955.5 | 2,960.5 | -8 | -0.3% | 2,560 |
| 2024/10/10 | 2,954 | 2,972 | 2,954 | 2,968.5 | +21.5 | +0.7% | 5,220 |
| 2024/10/09 | 2,961.5 | 2,962 | 2,936 | 2,947 | -3.5 | -0.1% | 12,110 |
| 2024/10/08 | 2,977 | 2,977 | 2,950 | 2,950.5 | -32 | -1.1% | 2,890 |
| 2024/10/07 | 3,009 | 3,009 | 2,977.5 | 2,982.5 | +5.5 | +0.2% | 9,230 |
| 2024/10/04 | 2,961 | 2,977 | 2,958.5 | 2,977 | +17 | +0.6% | 16,910 |
| 2024/10/03 | 2,970 | 2,980 | 2,951 | 2,960 | +30 | +1% | 8,330 |
| 2024/10/02 | 2,934.5 | 2,951.5 | 2,925 | 2,930 | -27.5 | -0.9% | 14,580 |
| 2024/10/01 | 2,969.5 | 2,975 | 2,940 | 2,957.5 | +34 | +1.2% | 15,790 |
| 2024/09/30 | 2,911 | 2,933 | 2,891.5 | 2,923.5 | -66.5 | -2.2% | 40,520 |
| 2024/09/27 | 2,955 | 2,990 | 2,943 | 2,990 | +40 | +1.4% | 9,750 |
| 2024/09/26 | 2,915.5 | 2,950 | 2,912 | 2,950 | +45.5 | +1.6% | 7,080 |
| 2024/09/25 | 2,924 | 2,924 | 2,899 | 2,904.5 | -14.5 | -0.5% | 1,330 |
| 2024/09/24 | 2,952.5 | 2,952.5 | 2,912 | 2,919 | +15 | +0.5% | 7,460 |
| 2024/09/20 | 2,930 | 2,930 | 2,900 | 2,904 | +9 | +0.3% | 11,330 |
| 2024/09/19 | 2,867 | 2,898.5 | 2,867 | 2,895 | +57 | +2% | 3,950 |
| 2024/09/18 | 2,868 | 2,868 | 2,821.5 | 2,838 | +10 | +0.4% | 3,570 |
| 2024/09/17 | 2,855.5 | 2,855.5 | 2,800.5 | 2,828 | -20.5 | -0.7% | 9,520 |
| 2024/09/13 | 2,879 | 2,879 | 2,840.5 | 2,848.5 | -30.5 | -1.1% | 5,850 |
| 2024/09/12 | 2,870 | 2,887.5 | 2,855 | 2,879 | +47.5 | +1.7% | 6,070 |
| 2024/09/11 | 2,859.5 | 2,859.5 | 2,800 | 2,831.5 | -46.5 | -1.6% | 8,980 |
| 2024/09/10 | 2,916.5 | 2,916.5 | 2,878 | 2,878 | -34.5 | -1.2% | 5,450 |
| 2024/09/09 | 2,850 | 2,912.5 | 2,832 | 2,912.5 | -0.5 | ±0% | 11,290 |
1～
50
件表示中 / 3558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
