3,086
+41 (+1.35%)
株価：2024/05/20 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 3,040 | 3,086 | 3,040 | 3,086 | +41 | +1.3% | 16,660 |
| 2024/05/17 | 3,026 | 3,050 | 3,021 | 3,045 | +1 | ±0% | 4,280 |
| 2024/05/16 | 3,061 | 3,064 | 3,021 | 3,044 | -19 | -0.6% | 15,330 |
| 2024/05/15 | 3,062 | 3,075 | 3,055 | 3,063 | +4 | +0.1% | 5,010 |
| 2024/05/14 | 3,056 | 3,068 | 3,036 | 3,059 | -18 | -0.6% | 9,800 |
| 2024/05/13 | 3,048 | 3,077 | 3,045 | 3,077 | +13 | +0.4% | 7,000 |
| 2024/05/10 | 3,028 | 3,078 | 3,028 | 3,064 | +27 | +0.9% | 7,370 |
| 2024/05/09 | 3,016 | 3,041 | 3,016 | 3,037 | +26 | +0.9% | 9,120 |
| 2024/05/08 | 3,030 | 3,043 | 3,007 | 3,011 | -32 | -1.1% | 8,000 |
| 2024/05/07 | 3,045 | 3,047 | 3,027 | 3,043 | ±0 | ±0% | 14,030 |
| 2024/05/02 | 3,024 | 3,044 | 3,022 | 3,043 | +2 | +0.1% | 10,720 |
| 2024/05/01 | 3,036 | 3,042 | 3,023 | 3,041 | +5 | +0.2% | 13,770 |
| 2024/04/30 | 3,008 | 3,048 | 3,006 | 3,036 | +43.5 | +1.5% | 20,130 |
| 2024/04/26 | 2,959.5 | 2,994.5 | 2,956.5 | 2,992.5 | +23 | +0.8% | 6,470 |
| 2024/04/25 | 2,999 | 3,013 | 2,969.5 | 2,969.5 | -53.5 | -1.8% | 13,300 |
| 2024/04/24 | 3,008 | 3,023 | 3,000 | 3,023 | +23 | +0.8% | 7,150 |
| 2024/04/23 | 2,995.5 | 3,010 | 2,991 | 3,000 | +12.5 | +0.4% | 8,830 |
| 2024/04/22 | 2,957 | 2,990.5 | 2,957 | 2,987.5 | +51.5 | +1.8% | 12,580 |
| 2024/04/19 | 2,955.5 | 2,956.5 | 2,911.5 | 2,936 | -31 | -1% | 36,760 |
| 2024/04/18 | 2,931.5 | 2,973 | 2,928.5 | 2,967 | +15 | +0.5% | 6,920 |
| 2024/04/17 | 2,995.5 | 2,995.5 | 2,943.5 | 2,952 | -30.5 | -1% | 38,280 |
| 2024/04/16 | 2,997 | 3,058 | 2,972.5 | 2,982.5 | -56.5 | -1.9% | 15,270 |
| 2024/04/15 | 3,017 | 3,039 | 2,998 | 3,039 | +6 | +0.2% | 15,660 |
| 2024/04/12 | 3,022 | 3,037 | 3,016 | 3,033 | +12 | +0.4% | 7,620 |
| 2024/04/11 | 2,987 | 3,022 | 2,987 | 3,021 | +12 | +0.4% | 5,360 |
| 2024/04/10 | 3,016 | 3,016 | 3,006 | 3,009 | -16 | -0.5% | 10,890 |
| 2024/04/09 | 3,003 | 3,025 | 3,003 | 3,025 | +27 | +0.9% | 8,910 |
| 2024/04/08 | 2,994.5 | 3,007 | 2,983 | 2,998 | +23.5 | +0.8% | 10,230 |
| 2024/04/05 | 2,963.5 | 2,975.5 | 2,952 | 2,974.5 | -48.5 | -1.6% | 12,030 |
| 2024/04/04 | 3,020 | 3,029 | 3,004 | 3,023 | +33 | +1.1% | 21,990 |
| 2024/04/03 | 2,970.5 | 2,997 | 2,964 | 2,990 | +2.5 | +0.1% | 11,210 |
| 2024/04/02 | 2,993 | 3,013 | 2,971 | 2,987.5 | ±0 | ±0% | 11,800 |
| 2024/04/01 | 3,050 | 3,055 | 2,975 | 2,987.5 | -60.5 | -2% | 24,910 |
| 2024/03/29 | 3,036 | 3,048 | 3,022 | 3,048 | +8 | +0.3% | 10,360 |
| 2024/03/28 | 3,020 | 3,048 | 3,005 | 3,040 | +15 | +0.5% | 10,440 |
| 2024/03/27 | 3,011 | 3,035 | 3,011 | 3,025 | +16 | +0.5% | 8,970 |
| 2024/03/26 | 3,001 | 3,011 | 2,994 | 3,009 | +8 | +0.3% | 51,230 |
| 2024/03/25 | 3,043 | 3,043 | 3,001 | 3,001 | -43 | -1.4% | 11,630 |
| 2024/03/22 | 3,030 | 3,044 | 3,019 | 3,044 | +29 | +1% | 14,920 |
| 2024/03/21 | 2,977 | 3,015 | 2,967 | 3,015 | +58.5 | +2% | 28,630 |
| 2024/03/19 | 2,923 | 2,970.5 | 2,923 | 2,956.5 | +28 | +1% | 5,830 |
| 2024/03/18 | 2,910 | 2,928.5 | 2,905 | 2,928.5 | +46 | +1.6% | 5,840 |
| 2024/03/15 | 2,850.5 | 2,894 | 2,850.5 | 2,882.5 | +17.5 | +0.6% | 5,250 |
| 2024/03/14 | 2,841.5 | 2,865 | 2,840 | 2,865 | +19 | +0.7% | 17,740 |
| 2024/03/13 | 2,890.5 | 2,890.5 | 2,826.5 | 2,846 | -4.5 | -0.2% | 26,620 |
| 2024/03/12 | 2,875 | 2,875 | 2,817 | 2,850.5 | -30 | -1% | 24,610 |
| 2024/03/11 | 2,928.5 | 2,948 | 2,846 | 2,880.5 | -68.5 | -2.3% | 27,190 |
| 2024/03/08 | 2,935 | 2,949 | 2,914 | 2,949 | +27 | +0.9% | 3,880 |
| 2024/03/07 | 2,939.5 | 2,948 | 2,913 | 2,922 | -3 | -0.1% | 5,450 |
| 2024/03/06 | 2,910 | 2,925 | 2,909 | 2,925 | +15 | +0.5% | 6,360 |
1～
50
件表示中 / 3431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
