3,032
-5 (-0.16%)
株価：2025/06/17 12:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 1,994.5 | 2,013.5 | 1,982.5 | 1,999.5 | +17 | +0.9% | 320 |
| 2022/08/03 | 2,015 | 2,015 | 1,982.5 | 1,982.5 | -28.5 | -1.4% | 3,260 |
| 2022/08/02 | 2,031.5 | 2,031.5 | 2,001 | 2,011 | -20.5 | -1% | 480 |
| 2022/08/01 | 2,026.5 | 2,034 | 2,010 | 2,031.5 | +31.5 | +1.6% | 650 |
| 2022/07/29 | 2,019.5 | 2,019.5 | 2,000 | 2,000 | -5 | -0.2% | 330 |
| 2022/07/28 | 2,022 | 2,022 | 1,997.5 | 2,005 | -14 | -0.7% | 1,000 |
| 2022/07/27 | 2,023.5 | 2,028 | 1,994.5 | 2,019 | +13 | +0.6% | 1,720 |
| 2022/07/26 | 2,009 | 2,013 | 2,001.5 | 2,006 | -3.5 | -0.2% | 760 |
| 2022/07/25 | 2,005 | 2,010 | 2,001 | 2,009.5 | +4.5 | +0.2% | 240 |
| 2022/07/22 | 2,000.5 | 2,005 | 1,998 | 2,005 | +6 | +0.3% | 450 |
| 2022/07/21 | 2,010 | 2,014 | 1,990.5 | 1,999 | -2 | -0.1% | 3,130 |
| 2022/07/20 | 1,996 | 2,010 | 1,991.5 | 2,001 | +13.5 | +0.7% | 1,440 |
| 2022/07/19 | 1,989.5 | 1,989.5 | 1,977 | 1,987.5 | +18.5 | +0.9% | 1,250 |
| 2022/07/15 | 1,990 | 1,990 | 1,961 | 1,969 | -18.5 | -0.9% | 340 |
| 2022/07/14 | 1,970 | 1,995 | 1,961 | 1,987.5 | -10 | -0.5% | 250 |
| 2022/07/13 | 1,988 | 1,997.5 | 1,970 | 1,997.5 | +9 | +0.5% | 90 |
| 2022/07/12 | 2,000 | 2,000 | 1,988.5 | 1,988.5 | -1.5 | -0.1% | 990 |
| 2022/07/11 | 1,985 | 2,000 | 1,985 | 1,990 | +11 | +0.6% | 620 |
| 2022/07/08 | 1,966.5 | 1,979.5 | 1,954 | 1,979 | +30 | +1.5% | 1,610 |
| 2022/07/07 | 1,962 | 1,968 | 1,930 | 1,949 | -25 | -1.3% | 480 |
| 2022/07/06 | 1,987 | 1,987 | 1,961 | 1,974 | +1 | +0.1% | 4,030 |
| 2022/07/05 | 1,972.5 | 1,986.5 | 1,972.5 | 1,973 | +6 | +0.3% | 290 |
| 2022/07/04 | 1,983 | 1,983 | 1,960 | 1,967 | +10 | +0.5% | 1,190 |
| 2022/07/01 | 1,966 | 1,966 | 1,945 | 1,957 | -13.5 | -0.7% | 7,210 |
| 2022/06/30 | 1,977.5 | 1,977.5 | 1,966 | 1,970.5 | -23 | -1.2% | 2,110 |
| 2022/06/29 | 1,999 | 2,001 | 1,985.5 | 1,993.5 | -2.5 | -0.1% | 780 |
| 2022/06/28 | 1,982 | 1,999 | 1,982 | 1,996 | +20 | +1% | 1,690 |
| 2022/06/27 | 1,975 | 1,986.5 | 1,966.5 | 1,976 | +9 | +0.5% | 550 |
| 2022/06/24 | 1,962 | 1,967 | 1,951.5 | 1,967 | -2.5 | -0.1% | 1,480 |
| 2022/06/23 | 1,963 | 1,976 | 1,960.5 | 1,969.5 | +1.5 | +0.1% | 1,380 |
| 2022/06/22 | 1,985.5 | 1,985.5 | 1,967.5 | 1,968 | -6 | -0.3% | 950 |
| 2022/06/21 | 1,955 | 1,975 | 1,946 | 1,974 | +28 | +1.4% | 2,690 |
| 2022/06/20 | 1,969.5 | 1,969.5 | 1,940 | 1,946 | -16 | -0.8% | 5,780 |
| 2022/06/17 | 1,945.5 | 1,962 | 1,940 | 1,962 | -23.5 | -1.2% | 23,530 |
| 2022/06/16 | 1,975.5 | 2,002.5 | 1,975.5 | 1,985.5 | +13.5 | +0.7% | 6,720 |
| 2022/06/15 | 1,985.5 | 1,991 | 1,970 | 1,972 | -19 | -1% | 7,530 |
| 2022/06/14 | 1,981.5 | 1,997.5 | 1,972.5 | 1,991 | -39 | -1.9% | 11,290 |
| 2022/06/13 | 2,026.5 | 2,031 | 2,010.5 | 2,030 | -7 | -0.3% | 8,240 |
| 2022/06/10 | 2,043.5 | 2,043.5 | 2,037 | 2,037 | -20 | -1% | 8,920 |
| 2022/06/09 | 2,052 | 2,060 | 2,049 | 2,057 | +3.5 | +0.2% | 9,510 |
| 2022/06/08 | 2,040 | 2,053.5 | 2,040 | 2,053.5 | +21 | +1% | 8,390 |
| 2022/06/07 | 2,028.5 | 2,038.5 | 2,028.5 | 2,032.5 | +2.5 | +0.1% | 8,410 |
| 2022/06/06 | 2,007.5 | 2,039.5 | 2,007.5 | 2,030 | +21.5 | +1.1% | 3,270 |
| 2022/06/03 | 2,014.5 | 2,014.5 | 2,001.5 | 2,008.5 | +3 | +0.1% | 6,000 |
| 2022/06/02 | 2,010 | 2,010 | 2,001 | 2,005.5 | -2 | -0.1% | 5,830 |
| 2022/06/01 | 1,993.5 | 2,014 | 1,993 | 2,007.5 | +21 | +1.1% | 3,710 |
| 2022/05/31 | 1,981.5 | 1,996 | 1,981.5 | 1,986.5 | -6 | -0.3% | 25,820 |
| 2022/05/30 | 1,985.5 | 1,992.5 | 1,977.5 | 1,992.5 | +22 | +1.1% | 1,530 |
| 2022/05/27 | 1,976.5 | 1,978 | 1,965 | 1,970.5 | +11.5 | +0.6% | 1,430 |
| 2022/05/26 | 1,958 | 1,970.5 | 1,958 | 1,959 | +6 | +0.3% | 540 |
701～
750
件表示中 / 3694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
