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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 1,797 | 1,820 | 1,797 | 1,816 | +52 | +2.9% | 27,670 |
| 2022/03/09 | 1,761.5 | 1,780.5 | 1,761.5 | 1,764 | +6 | +0.3% | 2,800 |
| 2022/03/08 | 1,815 | 1,815 | 1,751 | 1,758 | -57.5 | -3.2% | 5,690 |
| 2022/03/07 | 1,838 | 1,838 | 1,814.5 | 1,815.5 | -27 | -1.5% | 2,740 |
| 2022/03/04 | 1,863 | 1,863 | 1,835.5 | 1,842.5 | -18.5 | -1% | 2,750 |
| 2022/03/03 | 1,852 | 1,867.5 | 1,852 | 1,861 | +25.5 | +1.4% | 20,850 |
| 2022/03/02 | 1,848.5 | 1,848.5 | 1,835 | 1,835.5 | -35 | -1.9% | 1,930 |
| 2022/03/01 | 1,878.5 | 1,883 | 1,866.5 | 1,870.5 | -7.5 | -0.4% | 2,050 |
| 2022/02/28 | 1,872 | 1,880.5 | 1,860 | 1,878 | +19.5 | +1% | 270 |
| 2022/02/25 | 1,856 | 1,858.5 | 1,846 | 1,858.5 | -19.5 | -1% | 1,700 |
| 2022/02/24 | 1,918 | 1,918 | 1,848 | 1,878 | -10 | -0.5% | 2,020 |
| 2022/02/22 | 1,897 | 1,897 | 1,879 | 1,888 | -45.5 | -2.4% | 1,360 |
| 2022/02/21 | 1,930 | 1,936.5 | 1,918 | 1,933.5 | +2.5 | +0.1% | 480 |
| 2022/02/18 | 1,920 | 1,932 | 1,920 | 1,931 | -8 | -0.4% | 450 |
| 2022/02/17 | 1,937.5 | 1,944 | 1,925 | 1,939 | +3 | +0.2% | 590 |
| 2022/02/16 | 1,940 | 1,940 | 1,925 | 1,936 | +36 | +1.9% | 22,000 |
| 2022/02/15 | 1,915 | 1,924.5 | 1,899 | 1,900 | -39.5 | -2% | 1,920 |
| 2022/02/14 | 1,916.5 | 1,939.5 | 1,916.5 | 1,939.5 | +9.5 | +0.5% | 480 |
| 2022/02/10 | 1,941.5 | 1,941.5 | 1,925 | 1,930 | +4 | +0.2% | 20,400 |
| 2022/02/09 | 1,925 | 1,935 | 1,925 | 1,926 | +11.5 | +0.6% | 21,980 |
| 2022/02/08 | 1,900 | 1,920 | 1,900 | 1,914.5 | +14.5 | +0.8% | 20,930 |
| 2022/02/07 | 1,906.5 | 1,906.5 | 1,900 | 1,900 | -2 | -0.1% | 40 |
| 2022/02/04 | 1,900 | 1,902 | 1,893 | 1,902 | +4.5 | +0.2% | 10,310 |
| 2022/02/03 | 1,896 | 1,907.5 | 1,896 | 1,897.5 | +6 | +0.3% | 1,020 |
| 2022/02/02 | 1,877 | 1,896 | 1,877 | 1,891.5 | +27 | +1.4% | 76,830 |
| 2022/02/01 | 1,883 | 1,883 | 1,864.5 | 1,864.5 | -25 | -1.3% | 620 |
| 2022/01/31 | 1,872.5 | 1,890 | 1,872 | 1,889.5 | +17 | +0.9% | 230 |
| 2022/01/28 | 1,859.5 | 1,876 | 1,859.5 | 1,872.5 | +20.5 | +1.1% | 1,270 |
| 2022/01/27 | 1,879 | 1,880 | 1,841 | 1,852 | -25.5 | -1.4% | 1,300 |
| 2022/01/26 | 1,882.5 | 1,882.5 | 1,870 | 1,877.5 | +4.5 | +0.2% | 100 |
| 2022/01/25 | 1,882.5 | 1,882.5 | 1,872 | 1,873 | -26.5 | -1.4% | 220 |
| 2022/01/24 | 1,869.5 | 1,899.5 | 1,869.5 | 1,899.5 | +11 | +0.6% | 140 |
| 2022/01/21 | 1,863.5 | 1,888.5 | 1,860 | 1,888.5 | -2 | -0.1% | 460 |
| 2022/01/20 | 1,876.5 | 1,891 | 1,876 | 1,890.5 | +11 | +0.6% | 420 |
| 2022/01/19 | 1,894.5 | 1,900.5 | 1,874.5 | 1,879.5 | -32.5 | -1.7% | 1,410 |
| 2022/01/18 | 1,939.5 | 1,939.5 | 1,912 | 1,912 | -18 | -0.9% | 1,430 |
| 2022/01/17 | 1,938 | 1,950 | 1,922.5 | 1,930 | +11 | +0.6% | 2,120 |
| 2022/01/14 | 1,920 | 1,940 | 1,904.5 | 1,919 | -19 | -1% | 560 |
| 2022/01/13 | 1,930.5 | 1,938 | 1,924 | 1,938 | +8 | +0.4% | 1,660 |
| 2022/01/12 | 1,912.5 | 1,930 | 1,912.5 | 1,930 | +22.5 | +1.2% | 2,900 |
| 2022/01/11 | 1,903.5 | 1,907.5 | 1,892 | 1,907.5 | +7.5 | +0.4% | 1,350 |
| 2022/01/07 | 1,909.5 | 1,913.5 | 1,894 | 1,900 | ±0 | ±0% | 1,140 |
| 2022/01/06 | 1,905 | 1,912.5 | 1,896.5 | 1,900 | -24 | -1.2% | 1,410 |
| 2022/01/05 | 1,914 | 1,924 | 1,911 | 1,924 | +31 | +1.6% | 5,220 |
| 2022/01/04 | 1,890 | 1,894.5 | 1,882 | 1,893 | +24.5 | +1.3% | 1,370 |
| 2021/12/30 | 1,859.5 | 1,872 | 1,859.5 | 1,868.5 | +12 | +0.6% | 1,090 |
| 2021/12/29 | 1,878.5 | 1,882.5 | 1,856.5 | 1,856.5 | -15.5 | -0.8% | 350 |
| 2021/12/28 | 1,872 | 1,875 | 1,864 | 1,872 | +16 | +0.9% | 6,210 |
| 2021/12/27 | 1,870 | 1,870 | 1,855.5 | 1,856 | -6.5 | -0.3% | 540 |
| 2021/12/24 | 1,865.5 | 1,865.5 | 1,857 | 1,862.5 | -5.5 | -0.3% | 570 |
801～
850
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
