2,986
+20.5 (+0.69%)
株価：2024/11/22 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,883 | 1,886 | 1,877 | 1,880 | -2 | -0.1% | 1,930 |
| 2021/06/04 | 1,871 | 1,883 | 1,865 | 1,882 | +13 | +0.7% | 2,290 |
| 2021/06/03 | 1,854 | 1,875 | 1,854 | 1,869 | +20 | +1.1% | 6,290 |
| 2021/06/02 | 1,828 | 1,851 | 1,827 | 1,849 | +16 | +0.9% | 2,930 |
| 2021/06/01 | 1,841 | 1,841 | 1,826 | 1,833 | -2 | -0.1% | 260 |
| 2021/05/31 | 1,854 | 1,854 | 1,833 | 1,835 | -20 | -1.1% | 810 |
| 2021/05/28 | 1,842 | 1,855 | 1,842 | 1,855 | +28 | +1.5% | 4,270 |
| 2021/05/27 | 1,823 | 1,827 | 1,823 | 1,827 | -7 | -0.4% | 260 |
| 2021/05/26 | 1,830 | 1,834 | 1,827 | 1,834 | +4 | +0.2% | 170 |
| 2021/05/25 | 1,838 | 1,838 | 1,830 | 1,830 | -2 | -0.1% | 530 |
| 2021/05/24 | 1,817 | 1,839 | 1,817 | 1,832 | +16 | +0.9% | 830 |
| 2021/05/21 | 1,811 | 1,818 | 1,811 | 1,816 | +6 | +0.3% | 390 |
| 2021/05/20 | 1,810 | 1,810 | 1,810 | 1,810 | ±0 | ±0% | 110 |
| 2021/05/19 | 1,818 | 1,819 | 1,810 | 1,810 | -15 | -0.8% | 5,790 |
| 2021/05/18 | 1,804 | 1,829 | 1,804 | 1,825 | +32 | +1.8% | 2,690 |
| 2021/05/17 | 1,808 | 1,815 | 1,792 | 1,793 | +3 | +0.2% | 600 |
| 2021/05/14 | 1,760 | 1,790 | 1,760 | 1,790 | +24 | +1.4% | 580 |
| 2021/05/13 | 1,760 | 1,775 | 1,758 | 1,766 | -4 | -0.2% | 1,260 |
| 2021/05/12 | 1,786 | 1,786 | 1,757 | 1,770 | -17 | -1% | 1,800 |
| 2021/05/11 | 1,807 | 1,807 | 1,785 | 1,787 | -20 | -1.1% | 550 |
| 2021/05/10 | 1,796 | 1,812 | 1,796 | 1,807 | +17 | +0.9% | 1,430 |
| 2021/05/07 | 1,786 | 1,794 | 1,785 | 1,790 | +13 | +0.7% | 1,170 |
| 2021/05/06 | 1,772 | 1,785 | 1,769 | 1,777 | +26 | +1.5% | 2,360 |
| 2021/04/30 | 1,753 | 1,756 | 1,750 | 1,751 | +1 | +0.1% | 770 |
| 2021/04/28 | 1,748 | 1,751 | 1,747 | 1,750 | +4 | +0.2% | 210 |
| 2021/04/27 | 1,750 | 1,751 | 1,746 | 1,746 | -7 | -0.4% | 550 |
| 2021/04/26 | 1,757 | 1,757 | 1,752 | 1,753 | +6 | +0.3% | 670 |
| 2021/04/23 | 1,738 | 1,747 | 1,738 | 1,747 | -1 | -0.1% | 350 |
| 2021/04/22 | 1,747 | 1,748 | 1,740 | 1,748 | +23 | +1.3% | 1,710 |
| 2021/04/21 | 1,737 | 1,737 | 1,715 | 1,725 | -30 | -1.7% | 3,480 |
| 2021/04/20 | 1,776 | 1,776 | 1,754 | 1,755 | -30 | -1.7% | 1,900 |
| 2021/04/19 | 1,787 | 1,787 | 1,783 | 1,785 | +2 | +0.1% | 700 |
| 2021/04/16 | 1,783 | 1,783 | 1,777 | 1,783 | +3 | +0.2% | 2,480 |
| 2021/04/15 | 1,779 | 1,789 | 1,779 | 1,780 | +16 | +0.9% | 560 |
| 2021/04/14 | 1,771 | 1,771 | 1,760 | 1,764 | -11 | -0.6% | 1,230 |
| 2021/04/13 | 1,779 | 1,788 | 1,775 | 1,775 | ±0 | ±0% | 4,650 |
| 2021/04/12 | 1,781 | 1,787 | 1,775 | 1,775 | -2 | -0.1% | 1,060 |
| 2021/04/09 | 1,780 | 1,788 | 1,777 | 1,777 | +10 | +0.6% | 350 |
| 2021/04/08 | 1,780 | 1,783 | 1,762 | 1,767 | -13 | -0.7% | 1,560 |
| 2021/04/07 | 1,772 | 1,782 | 1,768 | 1,780 | -2 | -0.1% | 2,050 |
| 2021/04/06 | 1,800 | 1,800 | 1,777 | 1,782 | -16 | -0.9% | 5,990 |
| 2021/04/05 | 1,799 | 1,799 | 1,788 | 1,798 | +19 | +1.1% | 760 |
| 2021/04/02 | 1,791 | 1,800 | 1,779 | 1,779 | -4 | -0.2% | 1,250 |
| 2021/04/01 | 1,815 | 1,815 | 1,783 | 1,783 | -21 | -1.2% | 2,300 |
| 2021/03/31 | 1,816 | 1,822 | 1,803 | 1,804 | -17 | -0.9% | 490 |
| 2021/03/30 | 1,810 | 1,823 | 1,803 | 1,821 | +18 | +1% | 370 |
| 2021/03/29 | 1,825 | 1,825 | 1,800 | 1,803 | +1 | +0.1% | 1,930 |
| 2021/03/26 | 1,788 | 1,820 | 1,788 | 1,802 | +3 | +0.2% | 5,280 |
| 2021/03/25 | 1,762 | 1,799 | 1,762 | 1,799 | +30 | +1.7% | 230 |
| 2021/03/24 | 1,798 | 1,798 | 1,761 | 1,769 | -44 | -2.4% | 2,080 |
851～
900
件表示中 / 3559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
