3,033
-4 (-0.13%)
株価：2025/06/17 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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 2,050 | 2,051.5 | 2,010 | 2,024.5 | -23 | -1.1% | 12,940 |
| 2022/12/30 | 2,047 | 2,054 | 2,040.5 | 2,047.5 | ±0 | ±0% | 1,810 |
| 2022/12/29 | 2,057 | 2,057 | 2,035 | 2,047.5 | -17.5 | -0.8% | 13,610 |
| 2022/12/28 | 2,063.5 | 2,065 | 2,058 | 2,065 | +0.5 | ±0% | 1,290 |
| 2022/12/27 | 2,070 | 2,070 | 2,059 | 2,064.5 | +5.5 | +0.3% | 1,800 |
| 2022/12/26 | 2,064.5 | 2,064.5 | 2,053 | 2,059 | +6.5 | +0.3% | 19,670 |
| 2022/12/23 | 2,045.5 | 2,052.5 | 2,036 | 2,052.5 | -3.5 | -0.2% | 23,000 |
| 2022/12/22 | 2,050 | 2,056 | 2,041 | 2,056 | +18.5 | +0.9% | 2,200 |
| 2022/12/21 | 2,053.5 | 2,062.5 | 2,035 | 2,037.5 | -20.5 | -1% | 6,580 |
| 2022/12/20 | 2,064.5 | 2,094 | 2,033.5 | 2,058 | -13.5 | -0.7% | 49,230 |
| 2022/12/19 | 2,071 | 2,075.5 | 2,068 | 2,071.5 | +0.5 | ±0% | 5,600 |
| 2022/12/16 | 2,077.5 | 2,081.5 | 2,070 | 2,071 | -16 | -0.8% | 2,880 |
| 2022/12/15 | 2,079.5 | 2,092.5 | 2,079 | 2,087 | +2.5 | +0.1% | 670 |
| 2022/12/14 | 2,081 | 2,086.5 | 2,077 | 2,084.5 | +4.5 | +0.2% | 1,210 |
| 2022/12/13 | 2,087 | 2,087 | 2,075 | 2,080 | +12 | +0.6% | 480 |
| 2022/12/12 | 2,069 | 2,083.5 | 2,067.5 | 2,068 | -7 | -0.3% | 1,230 |
| 2022/12/09 | 2,061.5 | 2,079.5 | 2,061.5 | 2,075 | +15 | +0.7% | 1,040 |
| 2022/12/08 | 2,058.5 | 2,060 | 2,050 | 2,060 | -7.5 | -0.4% | 960 |
| 2022/12/07 | 2,059.5 | 2,071 | 2,059 | 2,067.5 | +1 | ±0% | 770 |
| 2022/12/06 | 2,059 | 2,066.5 | 2,056.5 | 2,066.5 | +20 | +1% | 760 |
| 2022/12/05 | 2,050.5 | 2,053 | 2,042 | 2,046.5 | -15 | -0.7% | 4,100 |
| 2022/12/02 | 2,094 | 2,094 | 2,048 | 2,061.5 | -32.5 | -1.6% | 18,810 |
| 2022/12/01 | 2,111 | 2,111 | 2,094 | 2,094 | -7 | -0.3% | 3,740 |
| 2022/11/30 | 2,099.5 | 2,139 | 2,092 | 2,101 | +1 | ±0% | 4,600 |
| 2022/11/29 | 2,103 | 2,104 | 2,090 | 2,100 | -6.5 | -0.3% | 4,060 |
| 2022/11/28 | 2,139 | 2,139 | 2,098 | 2,106.5 | -14.5 | -0.7% | 1,820 |
| 2022/11/25 | 2,122 | 2,122 | 2,115.5 | 2,121 | ±0 | ±0% | 3,980 |
| 2022/11/24 | 2,137 | 2,139 | 2,116 | 2,121 | +23.5 | +1.1% | 9,540 |
| 2022/11/22 | 2,080 | 2,099 | 2,080 | 2,097.5 | +25 | +1.2% | 3,210 |
| 2022/11/21 | 2,068.5 | 2,074.5 | 2,066 | 2,072.5 | +9 | +0.4% | 310 |
| 2022/11/18 | 2,068.5 | 2,077 | 2,063.5 | 2,063.5 | +2.5 | +0.1% | 810 |
| 2022/11/17 | 2,060.5 | 2,065 | 2,058 | 2,061 | -4 | -0.2% | 2,820 |
| 2022/11/16 | 2,067.5 | 2,067.5 | 2,047 | 2,065 | -2 | -0.1% | 440 |
| 2022/11/15 | 2,057.5 | 2,068.5 | 2,057 | 2,067 | +7 | +0.3% | 100 |
| 2022/11/14 | 2,080 | 2,080 | 2,056.5 | 2,060 | -13 | -0.6% | 1,570 |
| 2022/11/11 | 2,079 | 2,079 | 2,067.5 | 2,073 | +23 | +1.1% | 3,030 |
| 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 |
601～
650
件表示中 / 3695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
