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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 1,958 | 1,970.5 | 1,958 | 1,959 | +6 | +0.3% | 540 |
| 2022/05/25 | 1,954 | 1,959 | 1,950 | 1,953 | -4 | -0.2% | 1,310 |
| 2022/05/24 | 1,957.5 | 1,972 | 1,956 | 1,957 | +5.5 | +0.3% | 1,400 |
| 2022/05/23 | 1,977 | 1,977 | 1,949.5 | 1,951.5 | +7 | +0.4% | 1,280 |
| 2022/05/20 | 1,935.5 | 1,944.5 | 1,935.5 | 1,944.5 | +10 | +0.5% | 660 |
| 2022/05/19 | 1,912.5 | 1,934.5 | 1,912.5 | 1,934.5 | -5.5 | -0.3% | 890 |
| 2022/05/18 | 1,944 | 1,945.5 | 1,938.5 | 1,940 | +13.5 | +0.7% | 720 |
| 2022/05/17 | 1,926.5 | 1,926.5 | 1,926.5 | 1,926.5 | +5.5 | +0.3% | 80 |
| 2022/05/16 | 1,937.5 | 1,941 | 1,921 | 1,921 | -3 | -0.2% | 220 |
| 2022/05/13 | 1,916.5 | 1,927.5 | 1,909.5 | 1,924 | +11 | +0.6% | 510 |
| 2022/05/12 | 1,917 | 1,918.5 | 1,910.5 | 1,913 | -10.5 | -0.5% | 660 |
| 2022/05/11 | 1,928 | 1,929 | 1,920 | 1,923.5 | -14.5 | -0.7% | 300 |
| 2022/05/10 | 1,940.5 | 1,940.5 | 1,923 | 1,938 | -16 | -0.8% | 240 |
| 2022/05/09 | 1,970 | 1,970 | 1,954 | 1,954 | -18 | -0.9% | 510 |
| 2022/05/06 | 1,959.5 | 1,982.5 | 1,959 | 1,972 | +22 | +1.1% | 1,820 |
| 2022/05/02 | 1,945 | 1,950.5 | 1,944 | 1,950 | +6 | +0.3% | 640 |
| 2022/04/28 | 1,931 | 1,944 | 1,927 | 1,944 | +38 | +2% | 230 |
| 2022/04/27 | 1,906.5 | 1,910.5 | 1,897 | 1,906 | -20 | -1% | 1,380 |
| 2022/04/26 | 1,950 | 1,950 | 1,915 | 1,926 | +10 | +0.5% | 340 |
| 2022/04/25 | 1,929 | 1,929 | 1,916 | 1,916 | -33 | -1.7% | 1,300 |
| 2022/04/22 | 1,953 | 1,953 | 1,939.5 | 1,949 | -17 | -0.9% | 840 |
| 2022/04/21 | 1,957 | 1,966 | 1,956 | 1,966 | +5.5 | +0.3% | 1,370 |
| 2022/04/20 | 1,948.5 | 1,961.5 | 1,946 | 1,960.5 | +28.5 | +1.5% | 1,640 |
| 2022/04/19 | 1,935 | 1,937.5 | 1,929 | 1,932 | +9 | +0.5% | 1,410 |
| 2022/04/18 | 1,924 | 1,924 | 1,909 | 1,923 | -5.5 | -0.3% | 370 |
| 2022/04/15 | 1,920.5 | 1,930 | 1,920.5 | 1,928.5 | -0.5 | ±0% | 320 |
| 2022/04/14 | 1,916 | 1,929 | 1,916 | 1,929 | +24 | +1.3% | 500 |
| 2022/04/13 | 1,893 | 1,905 | 1,889 | 1,905 | +15.5 | +0.8% | 910 |
| 2022/04/12 | 1,893 | 1,893 | 1,889 | 1,889.5 | -10 | -0.5% | 550 |
| 2022/04/11 | 1,886 | 1,906 | 1,886 | 1,899.5 | +16 | +0.8% | 1,060 |
| 2022/04/08 | 1,887.5 | 1,891 | 1,880 | 1,883.5 | ±0 | ±0% | 420 |
| 2022/04/07 | 1,889.5 | 1,890 | 1,874 | 1,883.5 | -46 | -2.4% | 2,150 |
| 2022/04/06 | 1,945 | 1,945.5 | 1,928 | 1,929.5 | -16 | -0.8% | 29,720 |
| 2022/04/05 | 1,965 | 1,965.5 | 1,942.5 | 1,945.5 | -26.5 | -1.3% | 26,640 |
| 2022/04/04 | 1,980.5 | 1,981.5 | 1,953.5 | 1,972 | +19 | +1% | 1,220 |
| 2022/04/01 | 1,945.5 | 1,959.5 | 1,936 | 1,953 | -9.5 | -0.5% | 26,190 |
| 2022/03/31 | 1,964.5 | 1,974.5 | 1,962 | 1,962.5 | -10.5 | -0.5% | 3,540 |
| 2022/03/30 | 1,989 | 1,989 | 1,959 | 1,973 | -1 | -0.1% | 1,870 |
| 2022/03/29 | 1,967 | 1,977 | 1,967 | 1,974 | +4 | +0.2% | 480 |
| 2022/03/28 | 1,969.5 | 1,975 | 1,967 | 1,970 | +2 | +0.1% | 320 |
| 2022/03/25 | 1,967.5 | 1,973 | 1,960 | 1,968 | +7 | +0.4% | 740 |
| 2022/03/24 | 1,960 | 1,961 | 1,942.5 | 1,961 | +1 | +0.1% | 980 |
| 2022/03/23 | 1,948 | 1,960 | 1,945 | 1,960 | +25.5 | +1.3% | 3,890 |
| 2022/03/22 | 1,930.5 | 1,938 | 1,927.5 | 1,934.5 | +39.5 | +2.1% | 1,470 |
| 2022/03/18 | 1,889 | 1,895 | 1,887 | 1,895 | +8 | +0.4% | 460 |
| 2022/03/17 | 1,863.5 | 1,887 | 1,863.5 | 1,887 | +37 | +2% | 28,930 |
| 2022/03/16 | 1,856 | 1,860 | 1,843.5 | 1,850 | +6 | +0.3% | 29,870 |
| 2022/03/15 | 1,830.5 | 1,844 | 1,830.5 | 1,844 | +12 | +0.7% | 30,110 |
| 2022/03/14 | 1,834.5 | 1,842 | 1,832 | 1,832 | +22 | +1.2% | 29,930 |
| 2022/03/11 | 1,811 | 1,817 | 1,802 | 1,810 | -6 | -0.3% | 2,390 |
751～
800
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
