2,852.5
-92.5 (-3.14%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/19 | 2,925 | 2,961 | 2,920 | 2,958 | +5 | +0.2% | 10,840 |
| 2024/12/18 | 2,959 | 2,968 | 2,952 | 2,953 | -6.5 | -0.2% | 3,940 |
| 2024/12/17 | 2,975.5 | 2,991 | 2,955 | 2,959.5 | -23.5 | -0.8% | 11,980 |
| 2024/12/16 | 2,998 | 2,998 | 2,978 | 2,983 | -8 | -0.3% | 7,060 |
| 2024/12/13 | 3,006 | 3,006 | 2,974 | 2,991 | -15 | -0.5% | 12,040 |
| 2024/12/12 | 3,003 | 3,011 | 2,999 | 3,006 | +15.5 | +0.5% | 11,670 |
| 2024/12/11 | 2,977.5 | 2,990.5 | 2,970.5 | 2,990.5 | +13 | +0.4% | 3,620 |
| 2024/12/10 | 2,990.5 | 3,000 | 2,972.5 | 2,977.5 | -2.5 | -0.1% | 5,100 |
| 2024/12/09 | 2,974 | 2,982 | 2,960 | 2,980 | +11 | +0.4% | 2,100 |
| 2024/12/06 | 2,970 | 2,973.5 | 2,957.5 | 2,969 | -1 | ±0% | 5,010 |
| 2024/12/05 | 2,983 | 2,983 | 2,965 | 2,970 | -6 | -0.2% | 6,290 |
| 2024/12/04 | 2,993.5 | 2,996 | 2,965 | 2,976 | -5.5 | -0.2% | 6,450 |
| 2024/12/03 | 2,980 | 3,005 | 2,980 | 2,981.5 | +14.5 | +0.5% | 4,650 |
| 2024/12/02 | 2,955.5 | 2,974 | 2,950 | 2,967 | +23 | +0.8% | 5,620 |
| 2024/11/29 | 2,946.5 | 2,947 | 2,931 | 2,944 | -6.5 | -0.2% | 2,500 |
| 2024/11/28 | 2,926 | 2,950.5 | 2,918 | 2,950.5 | +20 | +0.7% | 2,890 |
| 2024/11/27 | 2,960.5 | 2,960.5 | 2,921 | 2,930.5 | -33.5 | -1.1% | 4,350 |
| 2024/11/26 | 2,985 | 2,985 | 2,949 | 2,964 | -34 | -1.1% | 10,020 |
| 2024/11/25 | 2,995 | 3,006 | 2,987 | 2,998 | +12 | +0.4% | 9,580 |
| 2024/11/22 | 2,966.5 | 2,987.5 | 2,966 | 2,986 | +20.5 | +0.7% | 1,530 |
| 2024/11/21 | 2,976 | 2,982.5 | 2,965.5 | 2,965.5 | -10 | -0.3% | 3,080 |
| 2024/11/20 | 2,998.5 | 3,005 | 2,974.5 | 2,975.5 | -18.5 | -0.6% | 5,540 |
| 2024/11/19 | 2,982 | 2,997.5 | 2,979 | 2,994 | +12 | +0.4% | 6,520 |
| 2024/11/18 | 2,983 | 2,989.5 | 2,971 | 2,982 | -9 | -0.3% | 3,850 |
| 2024/11/15 | 2,995.5 | 2,995.5 | 2,977.5 | 2,991 | +16 | +0.5% | 2,650 |
| 2024/11/14 | 2,968.5 | 2,996 | 2,968.5 | 2,975 | +6.5 | +0.2% | 1,920 |
| 2024/11/13 | 2,985 | 2,990.5 | 2,963.5 | 2,968.5 | -16.5 | -0.6% | 4,410 |
| 2024/11/12 | 2,992 | 3,018 | 2,985 | 2,985 | +10 | +0.3% | 4,210 |
| 2024/11/11 | 2,985.5 | 2,993 | 2,970 | 2,975 | -14 | -0.5% | 2,680 |
| 2024/11/08 | 3,020 | 3,020 | 2,980 | 2,989 | -8.5 | -0.3% | 2,140 |
| 2024/11/07 | 2,995.5 | 3,019 | 2,980 | 2,997.5 | +37.5 | +1.3% | 12,870 |
| 2024/11/06 | 2,940 | 2,984 | 2,938.5 | 2,960 | +25 | +0.9% | 20,480 |
51～
100
件表示中 / 3646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
