2,852.5
-92.5 (-3.14%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 3,032 | 3,032 | 3,012 | 3,013 | -7 | -0.2% | 24,640 |
| 2025/03/07 | 3,027 | 3,033 | 3,000 | 3,020 | -29 | -1% | 28,100 |
| 2025/03/06 | 3,031 | 3,049 | 3,031 | 3,049 | +28 | +0.9% | 8,580 |
| 2025/03/05 | 3,013 | 3,026 | 3,000 | 3,021 | +5 | +0.2% | 23,830 |
| 2025/03/04 | 3,030 | 3,030 | 2,998 | 3,016 | -15 | -0.5% | 9,270 |
| 2025/03/03 | 3,025 | 3,031 | 3,005 | 3,031 | +11 | +0.4% | 55,100 |
| 2025/02/28 | 3,019 | 3,020 | 2,980 | 3,020 | -4 | -0.1% | 15,220 |
| 2025/02/27 | 3,015 | 3,024 | 2,995 | 3,024 | +23 | +0.8% | 4,490 |
| 2025/02/26 | 3,000 | 3,004 | 2,977.5 | 3,001 | -10 | -0.3% | 18,410 |
| 2025/02/25 | 2,984.5 | 3,014 | 2,980 | 3,011 | +24 | +0.8% | 6,700 |
| 2025/02/21 | 2,974 | 2,990 | 2,974 | 2,987 | +6.5 | +0.2% | 21,370 |
| 2025/02/20 | 2,997.5 | 2,997.5 | 2,969 | 2,980.5 | -33.5 | -1.1% | 18,910 |
| 2025/02/19 | 3,015 | 3,025 | 2,999 | 3,014 | +6 | +0.2% | 11,340 |
| 2025/02/18 | 3,005 | 3,015 | 2,992.5 | 3,008 | +11 | +0.4% | 6,790 |
| 2025/02/17 | 2,999.5 | 3,004 | 2,985.5 | 2,997 | -3 | -0.1% | 4,890 |
| 2025/02/14 | 3,008 | 3,008 | 2,987.5 | 3,000 | -3 | -0.1% | 8,810 |
| 2025/02/13 | 2,974 | 3,003 | 2,974 | 3,003 | +49 | +1.7% | 13,760 |
| 2025/02/12 | 2,971.5 | 2,971.5 | 2,941.5 | 2,954 | +9 | +0.3% | 8,670 |
| 2025/02/10 | 2,952 | 2,952 | 2,941 | 2,945 | -5.5 | -0.2% | 6,580 |
| 2025/02/07 | 2,964.5 | 2,964.5 | 2,937 | 2,950.5 | -12 | -0.4% | 8,390 |
| 2025/02/06 | 2,970.5 | 2,978 | 2,959 | 2,962.5 | +2.5 | +0.1% | 11,760 |
| 2025/02/05 | 2,980.5 | 2,985 | 2,953.5 | 2,960 | -21.5 | -0.7% | 8,340 |
| 2025/02/04 | 2,985 | 2,986 | 2,958.5 | 2,981.5 | +23 | +0.8% | 10,010 |
| 2025/02/03 | 2,977 | 2,991 | 2,953.5 | 2,958.5 | -56.5 | -1.9% | 15,870 |
| 2025/01/31 | 3,022 | 3,022 | 3,002 | 3,015 | -2 | -0.1% | 8,760 |
| 2025/01/30 | 3,004 | 3,023 | 3,004 | 3,017 | +14 | +0.5% | 13,390 |
| 2025/01/29 | 3,011 | 3,014 | 3,001 | 3,003 | -2 | -0.1% | 1,830 |
| 2025/01/28 | 2,979 | 3,017 | 2,975.5 | 3,005 | +52.5 | +1.8% | 9,020 |
| 2025/01/27 | 2,984.5 | 2,997.5 | 2,952.5 | 2,952.5 | +0.5 | ±0% | 19,120 |
| 2025/01/24 | 2,950 | 2,970 | 2,940 | 2,952 | +9.5 | +0.3% | 6,030 |
| 2025/01/23 | 2,930 | 2,946.5 | 2,923 | 2,942.5 | +9.5 | +0.3% | 2,800 |
| 2025/01/22 | 2,938.5 | 2,941 | 2,930 | 2,933 | +2.5 | +0.1% | 3,710 |
1～
50
件表示中 / 3646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
