3,009
+9 (+0.30%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 3,032 | 3,032 | 3,012 | 3,013 | -7 | -0.2% | 24,640 |
| 2025/03/07 | 3,027 | 3,033 | 3,000 | 3,020 | -29 | -1% | 28,100 |
| 2025/03/06 | 3,031 | 3,049 | 3,031 | 3,049 | +28 | +0.9% | 8,580 |
| 2025/03/05 | 3,013 | 3,026 | 3,000 | 3,021 | +5 | +0.2% | 23,830 |
| 2025/03/04 | 3,030 | 3,030 | 2,998 | 3,016 | -15 | -0.5% | 9,270 |
| 2025/03/03 | 3,025 | 3,031 | 3,005 | 3,031 | +11 | +0.4% | 55,100 |
| 2025/02/28 | 3,019 | 3,020 | 2,980 | 3,020 | -4 | -0.1% | 15,220 |
| 2025/02/27 | 3,015 | 3,024 | 2,995 | 3,024 | +23 | +0.8% | 4,490 |
| 2025/02/26 | 3,000 | 3,004 | 2,977.5 | 3,001 | -10 | -0.3% | 18,410 |
| 2025/02/25 | 2,984.5 | 3,014 | 2,980 | 3,011 | +24 | +0.8% | 6,700 |
| 2025/02/21 | 2,974 | 2,990 | 2,974 | 2,987 | +6.5 | +0.2% | 21,370 |
| 2025/02/20 | 2,997.5 | 2,997.5 | 2,969 | 2,980.5 | -33.5 | -1.1% | 18,910 |
| 2025/02/19 | 3,015 | 3,025 | 2,999 | 3,014 | +6 | +0.2% | 11,340 |
| 2025/02/18 | 3,005 | 3,015 | 2,992.5 | 3,008 | +11 | +0.4% | 6,790 |
| 2025/02/17 | 2,999.5 | 3,004 | 2,985.5 | 2,997 | -3 | -0.1% | 4,890 |
| 2025/02/14 | 3,008 | 3,008 | 2,987.5 | 3,000 | -3 | -0.1% | 8,810 |
| 2025/02/13 | 2,974 | 3,003 | 2,974 | 3,003 | +49 | +1.7% | 13,760 |
| 2025/02/12 | 2,971.5 | 2,971.5 | 2,941.5 | 2,954 | +9 | +0.3% | 8,670 |
| 2025/02/10 | 2,952 | 2,952 | 2,941 | 2,945 | -5.5 | -0.2% | 6,580 |
| 2025/02/07 | 2,964.5 | 2,964.5 | 2,937 | 2,950.5 | -12 | -0.4% | 8,390 |
| 2025/02/06 | 2,970.5 | 2,978 | 2,959 | 2,962.5 | +2.5 | +0.1% | 11,760 |
| 2025/02/05 | 2,980.5 | 2,985 | 2,953.5 | 2,960 | -21.5 | -0.7% | 8,340 |
| 2025/02/04 | 2,985 | 2,986 | 2,958.5 | 2,981.5 | +23 | +0.8% | 10,010 |
| 2025/02/03 | 2,977 | 2,991 | 2,953.5 | 2,958.5 | -56.5 | -1.9% | 15,870 |
| 2025/01/31 | 3,022 | 3,022 | 3,002 | 3,015 | -2 | -0.1% | 8,760 |
| 2025/01/30 | 3,004 | 3,023 | 3,004 | 3,017 | +14 | +0.5% | 13,390 |
| 2025/01/29 | 3,011 | 3,014 | 3,001 | 3,003 | -2 | -0.1% | 1,830 |
| 2025/01/28 | 2,979 | 3,017 | 2,975.5 | 3,005 | +52.5 | +1.8% | 9,020 |
| 2025/01/27 | 2,984.5 | 2,997.5 | 2,952.5 | 2,952.5 | +0.5 | ±0% | 19,120 |
| 2025/01/24 | 2,950 | 2,970 | 2,940 | 2,952 | +9.5 | +0.3% | 6,030 |
| 2025/01/23 | 2,930 | 2,946.5 | 2,923 | 2,942.5 | +9.5 | +0.3% | 2,800 |
| 2025/01/22 | 2,938.5 | 2,941 | 2,930 | 2,933 | +2.5 | +0.1% | 3,710 |
| 2025/01/21 | 2,951.5 | 2,951.5 | 2,918.5 | 2,930.5 | -3.5 | -0.1% | 8,150 |
| 2025/01/20 | 2,927.5 | 2,940 | 2,925 | 2,934 | +21 | +0.7% | 7,040 |
| 2025/01/17 | 2,914.5 | 2,914.5 | 2,884 | 2,913 | -14 | -0.5% | 19,530 |
| 2025/01/16 | 2,954 | 2,955 | 2,924 | 2,927 | -27 | -0.9% | 13,500 |
| 2025/01/15 | 2,957 | 2,957 | 2,926 | 2,954 | +30.5 | +1% | 25,620 |
| 2025/01/14 | 2,946.5 | 2,946.5 | 2,912 | 2,923.5 | -17.5 | -0.6% | 53,610 |
| 2025/01/10 | 2,967 | 2,967 | 2,941 | 2,941 | -22.5 | -0.8% | 24,820 |
| 2025/01/09 | 2,990 | 2,990 | 2,960 | 2,963.5 | -29 | -1% | 28,740 |
| 2025/01/08 | 3,006 | 3,006 | 2,980 | 2,992.5 | -17.5 | -0.6% | 16,450 |
| 2025/01/07 | 3,010 | 3,015 | 2,984.5 | 3,010 | -18 | -0.6% | 23,100 |
| 2025/01/06 | 3,045 | 3,045 | 3,016 | 3,028 | -14 | -0.5% | 45,940 |
| 2024/12/30 | 3,042 | 3,061 | 3,030 | 3,042 | +12 | +0.4% | 16,060 |
| 2024/12/27 | 3,023 | 3,040 | 3,016 | 3,030 | +22 | +0.7% | 18,970 |
| 2024/12/26 | 2,988 | 3,008 | 2,987 | 3,008 | +28 | +0.9% | 13,710 |
| 2024/12/25 | 2,990 | 2,990 | 2,963.5 | 2,980 | -6 | -0.2% | 10,820 |
| 2024/12/24 | 2,973 | 2,989 | 2,973 | 2,986 | +20.5 | +0.7% | 4,740 |
| 2024/12/23 | 2,955 | 2,969 | 2,948.5 | 2,965.5 | +16.5 | +0.6% | 8,180 |
| 2024/12/20 | 2,967.5 | 2,974.5 | 2,949 | 2,949 | -9 | -0.3% | 8,330 |
51～
100
件表示中 / 3678件
類似銘柄と比較する
現在ご覧いただいている「上場配当」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
