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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 1,827 | 1,827 | 1,812 | 1,812 | -13 | -0.7% | 5,860 |
| 2021/07/28 | 1,823 | 1,827 | 1,823 | 1,825 | -8 | -0.4% | 90 |
| 2021/07/27 | 1,828 | 1,835 | 1,826 | 1,833 | +13 | +0.7% | 1,590 |
| 2021/07/26 | 1,814 | 1,824 | 1,809 | 1,820 | +20 | +1.1% | 990 |
| 2021/07/21 | 1,818 | 1,818 | 1,800 | 1,800 | +1 | +0.1% | 120 |
| 2021/07/20 | 1,792 | 1,799 | 1,788 | 1,799 | -17 | -0.9% | 800 |
| 2021/07/19 | 1,827 | 1,827 | 1,804 | 1,816 | -19 | -1% | 620 |
| 2021/07/16 | 1,824 | 1,835 | 1,824 | 1,835 | +10 | +0.5% | 1,790 |
| 2021/07/15 | 1,847 | 1,847 | 1,825 | 1,825 | -23 | -1.2% | 280 |
| 2021/07/14 | 1,841 | 1,850 | 1,840 | 1,848 | +1 | +0.1% | 920 |
| 2021/07/13 | 1,840 | 1,848 | 1,840 | 1,847 | +14 | +0.8% | 5,960 |
| 2021/07/12 | 1,830 | 1,833 | 1,821 | 1,833 | +32 | +1.8% | 1,060 |
| 2021/07/09 | 1,789 | 1,801 | 1,777 | 1,801 | -13 | -0.7% | 2,890 |
| 2021/07/08 | 1,825 | 1,825 | 1,814 | 1,814 | -9 | -0.5% | 470 |
| 2021/07/07 | 1,828 | 1,831 | 1,812 | 1,823 | -39 | -2.1% | 3,190 |
| 2021/07/06 | 1,861 | 1,863 | 1,855 | 1,862 | +1 | +0.1% | 2,200 |
| 2021/07/05 | 1,875 | 1,875 | 1,860 | 1,861 | -1 | -0.1% | 1,070 |
| 2021/07/02 | 1,855 | 1,863 | 1,855 | 1,862 | +15 | +0.8% | 240 |
| 2021/07/01 | 1,856 | 1,856 | 1,841 | 1,847 | -7 | -0.4% | 1,610 |
| 2021/06/30 | 1,866 | 1,866 | 1,854 | 1,854 | ±0 | ±0% | 520 |
| 2021/06/29 | 1,866 | 1,866 | 1,848 | 1,854 | -16 | -0.9% | 200 |
| 2021/06/28 | 1,877 | 1,877 | 1,870 | 1,870 | -1 | -0.1% | 390 |
| 2021/06/25 | 1,875 | 1,875 | 1,869 | 1,871 | +13 | +0.7% | 630 |
| 2021/06/24 | 1,874 | 1,874 | 1,858 | 1,858 | -2 | -0.1% | 1,010 |
| 2021/06/23 | 1,870 | 1,873 | 1,860 | 1,860 | -9 | -0.5% | 150 |
| 2021/06/22 | 1,850 | 1,869 | 1,850 | 1,869 | +41 | +2.2% | 3,310 |
| 2021/06/21 | 1,850 | 1,850 | 1,809 | 1,828 | -38 | -2% | 5,040 |
| 2021/06/18 | 1,883 | 1,883 | 1,866 | 1,866 | -25 | -1.3% | 1,430 |
| 2021/06/17 | 1,899 | 1,899 | 1,883 | 1,891 | -7 | -0.4% | 1,440 |
| 2021/06/16 | 1,887 | 1,904 | 1,887 | 1,898 | +15 | +0.8% | 2,420 |
| 2021/06/15 | 1,876 | 1,887 | 1,876 | 1,883 | +13 | +0.7% | 1,730 |
| 2021/06/14 | 1,878 | 1,878 | 1,870 | 1,870 | -3 | -0.2% | 1,720 |
| 2021/06/11 | 1,883 | 1,883 | 1,865 | 1,873 | -9 | -0.5% | 1,090 |
| 2021/06/10 | 1,878 | 1,883 | 1,872 | 1,882 | ±0 | ±0% | 710 |
| 2021/06/09 | 1,881 | 1,885 | 1,879 | 1,882 | +4 | +0.2% | 1,320 |
| 2021/06/08 | 1,880 | 1,887 | 1,878 | 1,878 | -2 | -0.1% | 270 |
| 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 |
951～
1000
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
