2,986
+20.5 (+0.69%)
株価：2024/11/22 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 2,053 | 2,053 | 2,047 | 2,050 | -17 | -0.8% | 1,290 |
| 2022/11/09 | 2,068 | 2,071 | 2,064.5 | 2,067 | -0.5 | ±0% | 480 |
| 2022/11/08 | 2,045.5 | 2,067.5 | 2,045.5 | 2,067.5 | +22.5 | +1.1% | 2,190 |
| 2022/11/07 | 2,044.5 | 2,048 | 2,035.5 | 2,045 | +33.5 | +1.7% | 1,220 |
| 2022/11/04 | 2,029.5 | 2,034 | 2,011.5 | 2,011.5 | -22.5 | -1.1% | 1,110 |
| 2022/11/02 | 2,029.5 | 2,041 | 2,029.5 | 2,034 | +8.5 | +0.4% | 3,160 |
| 2022/11/01 | 2,015 | 2,025.5 | 2,015 | 2,025.5 | +25.5 | +1.3% | 880 |
| 2022/10/31 | 2,010 | 2,010 | 1,995 | 2,000 | +30 | +1.5% | 1,700 |
| 2022/10/28 | 1,979 | 1,987.5 | 1,970 | 1,970 | -15.5 | -0.8% | 1,860 |
| 2022/10/27 | 1,999 | 1,999 | 1,978 | 1,985.5 | -24.5 | -1.2% | 3,440 |
| 2022/10/26 | 2,009 | 2,013 | 2,009 | 2,010 | +8.5 | +0.4% | 1,140 |
| 2022/10/25 | 1,993.5 | 2,005 | 1,989 | 2,001.5 | +17 | +0.9% | 410 |
| 2022/10/24 | 1,987 | 1,992 | 1,984 | 1,984.5 | +14.5 | +0.7% | 400 |
| 2022/10/21 | 1,977 | 1,978.5 | 1,966.5 | 1,970 | -2.5 | -0.1% | 2,470 |
| 2022/10/20 | 1,972 | 1,975 | 1,972 | 1,972.5 | -6.5 | -0.3% | 260 |
| 2022/10/19 | 1,975.5 | 1,983 | 1,975.5 | 1,979 | +3.5 | +0.2% | 750 |
| 2022/10/18 | 1,983.5 | 1,983.5 | 1,965 | 1,975.5 | +15.5 | +0.8% | 270 |
| 2022/10/17 | 1,980 | 1,980 | 1,960 | 1,960 | -20 | -1% | 500 |
| 2022/10/14 | 1,962.5 | 1,982.5 | 1,960 | 1,980 | +42.5 | +2.2% | 2,720 |
| 2022/10/13 | 1,943.5 | 1,943.5 | 1,936 | 1,937.5 | -3.5 | -0.2% | 650 |
| 2022/10/12 | 1,946 | 1,984 | 1,941 | 1,941 | -18 | -0.9% | 820 |
| 2022/10/11 | 1,969.5 | 1,977.5 | 1,948 | 1,959 | -18 | -0.9% | 1,810 |
| 2022/10/07 | 2,030.5 | 2,030.5 | 1,970 | 1,977 | -21.5 | -1.1% | 240 |
| 2022/10/06 | 1,982 | 2,000.5 | 1,980.5 | 1,998.5 | +0.5 | ±0% | 1,490 |
| 2022/10/05 | 2,010 | 2,010 | 1,998 | 1,998 | -1 | -0.1% | 18,720 |
| 2022/10/04 | 1,981 | 1,999 | 1,977 | 1,999 | +66 | +3.4% | 6,750 |
| 2022/10/03 | 1,916 | 1,940 | 1,909 | 1,933 | +11 | +0.6% | 3,190 |
| 2022/09/30 | 1,950 | 1,950 | 1,916.5 | 1,922 | -37.5 | -1.9% | 2,360 |
| 2022/09/29 | 1,940 | 1,960.5 | 1,940 | 1,959.5 | +45.5 | +2.4% | 1,840 |
| 2022/09/28 | 1,936 | 1,937.5 | 1,909.5 | 1,914 | -30.5 | -1.6% | 12,820 |
| 2022/09/27 | 1,947 | 1,955.5 | 1,944.5 | 1,944.5 | -11 | -0.6% | 1,530 |
| 2022/09/26 | 2,006 | 2,006 | 1,938 | 1,955.5 | -54 | -2.7% | 7,570 |
| 2022/09/22 | 1,999 | 2,009.5 | 1,996.5 | 2,009.5 | -1 | ±0% | 10,670 |
| 2022/09/21 | 2,045 | 2,045 | 2,010.5 | 2,010.5 | -21.5 | -1.1% | 2,270 |
| 2022/09/20 | 2,038.5 | 2,039.5 | 2,030.5 | 2,032 | +9.5 | +0.5% | 1,660 |
| 2022/09/16 | 2,015 | 2,022.5 | 2,013.5 | 2,022.5 | -7.5 | -0.4% | 810 |
| 2022/09/15 | 2,028.5 | 2,031 | 2,022 | 2,030 | +1.5 | +0.1% | 170 |
| 2022/09/14 | 2,021.5 | 2,035.5 | 2,020 | 2,028.5 | -21 | -1% | 17,240 |
| 2022/09/13 | 2,050.5 | 2,053 | 2,042 | 2,049.5 | -1 | ±0% | 230 |
| 2022/09/12 | 2,049 | 2,054 | 2,045 | 2,050.5 | +18.5 | +0.9% | 950 |
| 2022/09/09 | 2,034 | 2,040 | 2,032 | 2,032 | +0.5 | ±0% | 3,780 |
| 2022/09/08 | 2,018 | 2,031.5 | 2,018 | 2,031.5 | +29.5 | +1.5% | 1,700 |
| 2022/09/07 | 2,009.5 | 2,009.5 | 1,994 | 2,002 | -14.5 | -0.7% | 2,660 |
| 2022/09/06 | 2,018.5 | 2,022 | 2,013.5 | 2,016.5 | -4.5 | -0.2% | 1,200 |
| 2022/09/05 | 2,013.5 | 2,021 | 2,006 | 2,021 | +7.5 | +0.4% | 2,910 |
| 2022/09/02 | 2,018.5 | 2,018.5 | 2,005 | 2,013.5 | -7.5 | -0.4% | 510 |
| 2022/09/01 | 2,029 | 2,040 | 2,019.5 | 2,021 | -28 | -1.4% | 5,280 |
| 2022/08/31 | 2,048.5 | 2,055 | 2,048 | 2,049 | -15 | -0.7% | 2,620 |
| 2022/08/30 | 2,062 | 2,069.5 | 2,056.5 | 2,064 | +18 | +0.9% | 1,760 |
| 2022/08/29 | 2,044 | 2,057 | 2,038 | 2,046 | -23 | -1.1% | 1,560 |
501～
550
件表示中 / 3559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
