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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 2,942 | 2,942 | 2,915 | 2,935 | +15 | +0.5% | 20,100 |
| 2024/11/01 | 2,922 | 2,935 | 2,908.5 | 2,920 | -31.5 | -1.1% | 7,980 |
| 2024/10/31 | 2,960 | 2,960 | 2,942.5 | 2,951.5 | -6.5 | -0.2% | 3,430 |
| 2024/10/30 | 2,953.5 | 2,965 | 2,946 | 2,958 | +15 | +0.5% | 10,640 |
| 2024/10/29 | 2,929.5 | 2,943 | 2,919 | 2,943 | +19.5 | +0.7% | 2,420 |
| 2024/10/28 | 2,882 | 2,923.5 | 2,872.5 | 2,923.5 | +36.5 | +1.3% | 5,900 |
| 2024/10/25 | 2,894.5 | 2,894.5 | 2,872 | 2,887 | -22.5 | -0.8% | 3,570 |
| 2024/10/24 | 2,889 | 2,911 | 2,877 | 2,909.5 | +5 | +0.2% | 2,530 |
| 2024/10/23 | 2,925 | 2,930 | 2,904.5 | 2,904.5 | -14.5 | -0.5% | 3,920 |
| 2024/10/22 | 2,930 | 2,934 | 2,902 | 2,919 | -17.5 | -0.6% | 2,100 |
| 2024/10/21 | 2,964.5 | 2,964.5 | 2,934.5 | 2,936.5 | -14 | -0.5% | 3,020 |
| 2024/10/18 | 2,969.5 | 2,969.5 | 2,948 | 2,950.5 | -11.5 | -0.4% | 4,180 |
| 2024/10/17 | 2,960 | 2,967.5 | 2,948 | 2,962 | +13.5 | +0.5% | 5,000 |
| 2024/10/16 | 2,945 | 2,959 | 2,920 | 2,948.5 | -10.5 | -0.4% | 2,960 |
| 2024/10/15 | 2,997 | 2,997 | 2,959 | 2,959 | -1.5 | -0.1% | 2,380 |
| 2024/10/11 | 2,968.5 | 2,968.5 | 2,955.5 | 2,960.5 | -8 | -0.3% | 2,560 |
| 2024/10/10 | 2,954 | 2,972 | 2,954 | 2,968.5 | +21.5 | +0.7% | 5,220 |
| 2024/10/09 | 2,961.5 | 2,962 | 2,936 | 2,947 | -3.5 | -0.1% | 12,110 |
101～
150
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
