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 |
|---|---|---|---|---|---|---|---|
| 2021/12/23 | 1,856 | 1,868 | 1,854.5 | 1,868 | +22 | +1.2% | 920 |
| 2021/12/22 | 1,856 | 1,856 | 1,846 | 1,846 | ±0 | ±0% | 310 |
| 2021/12/21 | 1,845 | 1,851.5 | 1,843 | 1,846 | +10 | +0.5% | 1,040 |
| 2021/12/20 | 1,862.5 | 1,862.5 | 1,836 | 1,836 | -28 | -1.5% | 1,210 |
| 2021/12/17 | 1,870.5 | 1,880 | 1,864 | 1,864 | -11 | -0.6% | 2,110 |
| 2021/12/16 | 1,867.5 | 1,875 | 1,867.5 | 1,875 | +19 | +1% | 1,360 |
| 2021/12/15 | 1,850 | 1,857.5 | 1,849.5 | 1,856 | +15.5 | +0.8% | 830 |
| 2021/12/14 | 1,841.5 | 1,848.5 | 1,838 | 1,840.5 | -0.5 | ±0% | 1,050 |
| 2021/12/13 | 1,836 | 1,847 | 1,836 | 1,841 | +2.5 | +0.1% | 540 |
| 2021/12/10 | 1,847.5 | 1,851.5 | 1,838.5 | 1,838.5 | -8.5 | -0.5% | 230 |
| 2021/12/09 | 1,854.5 | 1,854.5 | 1,846 | 1,847 | -10 | -0.5% | 100 |
| 2021/12/08 | 1,866.5 | 1,866.5 | 1,852 | 1,857 | -1 | -0.1% | 390 |
| 2021/12/07 | 1,832 | 1,858 | 1,823 | 1,858 | +30.5 | +1.7% | 1,130 |
| 2021/12/06 | 1,841 | 1,841 | 1,806 | 1,827.5 | +24.5 | +1.4% | 740 |
| 2021/12/03 | 1,783.5 | 1,803 | 1,783.5 | 1,803 | +19.5 | +1.1% | 830 |
| 2021/12/02 | 1,771 | 1,786 | 1,760 | 1,783.5 | +1.5 | +0.1% | 1,150 |
| 2021/12/01 | 1,776.5 | 1,816.5 | 1,775 | 1,782 | +3 | +0.2% | 7,740 |
| 2021/11/30 | 1,814.5 | 1,820.5 | 1,779 | 1,779 | -27 | -1.5% | 1,700 |
| 2021/11/29 | 1,822.5 | 1,835 | 1,806 | 1,806 | -29 | -1.6% | 1,640 |
| 2021/11/26 | 1,860 | 1,860 | 1,824 | 1,835 | -31 | -1.7% | 7,360 |
| 2021/11/25 | 1,867 | 1,874 | 1,866 | 1,866 | +8 | +0.4% | 250 |
| 2021/11/24 | 1,888 | 1,889 | 1,858 | 1,858 | -3 | -0.2% | 2,260 |
| 2021/11/22 | 1,860 | 1,863 | 1,853 | 1,861 | -2 | -0.1% | 250 |
| 2021/11/19 | 1,858 | 1,863 | 1,858 | 1,863 | +8 | +0.4% | 110 |
| 2021/11/18 | 1,863 | 1,863 | 1,850 | 1,855 | -15 | -0.8% | 130 |
| 2021/11/17 | 1,884 | 1,884 | 1,870 | 1,870 | -10 | -0.5% | 100 |
| 2021/11/16 | 1,885 | 1,890 | 1,880 | 1,880 | ±0 | ±0% | 390 |
| 2021/11/15 | 1,889 | 1,892 | 1,880 | 1,880 | ±0 | ±0% | 110 |
| 2021/11/12 | 1,869 | 1,880 | 1,869 | 1,880 | +23 | +1.2% | 170 |
| 2021/11/11 | 1,855 | 1,859 | 1,853 | 1,857 | +3 | +0.2% | 250 |
| 2021/11/10 | 1,860 | 1,864 | 1,851 | 1,854 | -14 | -0.7% | 4,190 |
| 2021/11/09 | 1,893 | 1,893 | 1,868 | 1,868 | -20 | -1.1% | 420 |
| 2021/11/08 | 1,887 | 1,892 | 1,887 | 1,888 | -1 | -0.1% | 930 |
| 2021/11/05 | 1,902 | 1,902 | 1,885 | 1,889 | -8 | -0.4% | 190 |
| 2021/11/04 | 1,904 | 1,904 | 1,893 | 1,897 | +7 | +0.4% | 130 |
| 2021/11/02 | 1,909 | 1,909 | 1,890 | 1,890 | -15 | -0.8% | 220 |
| 2021/11/01 | 1,913 | 1,913 | 1,886 | 1,905 | +37 | +2% | 1,370 |
| 2021/10/29 | 1,872 | 1,872 | 1,856 | 1,868 | -7 | -0.4% | 890 |
| 2021/10/28 | 1,875 | 1,875 | 1,870 | 1,875 | -12 | -0.6% | 510 |
| 2021/10/27 | 1,891 | 1,891 | 1,881 | 1,887 | ±0 | ±0% | 250 |
| 2021/10/26 | 1,892 | 1,893 | 1,876 | 1,887 | +9 | +0.5% | 190 |
| 2021/10/25 | 1,898 | 1,907 | 1,878 | 1,878 | -12 | -0.6% | 2,100 |
| 2021/10/22 | 1,889 | 1,896 | 1,880 | 1,890 | -10 | -0.5% | 210 |
| 2021/10/21 | 1,921 | 1,921 | 1,899 | 1,900 | -24 | -1.2% | 220 |
| 2021/10/20 | 1,917 | 1,925 | 1,917 | 1,924 | +13 | +0.7% | 770 |
| 2021/10/19 | 1,923 | 1,923 | 1,906 | 1,911 | -8 | -0.4% | 1,120 |
| 2021/10/18 | 1,923 | 1,923 | 1,919 | 1,919 | -1 | -0.1% | 310 |
| 2021/10/15 | 1,908 | 1,920 | 1,901 | 1,920 | +24 | +1.3% | 240 |
| 2021/10/14 | 1,896 | 1,899 | 1,890 | 1,896 | ±0 | ±0% | 7,090 |
| 2021/10/13 | 1,903 | 1,903 | 1,896 | 1,896 | -7 | -0.4% | 1,150 |
851～
900
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
