3,059
+26 (+0.86%)
株価：2025/06/18 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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 1,720 | 1,738 | 1,720 | 1,738 | -2 | -0.1% | 770 |
| 2018/11/20 | 1,728 | 1,741 | 1,728 | 1,740 | +1 | +0.1% | 4,180 |
| 2018/11/19 | 1,730 | 1,740 | 1,730 | 1,739 | +3 | +0.2% | 1,420 |
| 2018/11/16 | 1,754 | 1,754 | 1,736 | 1,736 | -6 | -0.3% | 260 |
| 2018/11/15 | 1,748 | 1,748 | 1,735 | 1,742 | -7 | -0.4% | 1,940 |
| 2018/11/14 | 1,757 | 1,757 | 1,741 | 1,749 | +8 | +0.5% | 1,160 |
| 2018/11/13 | 1,745 | 1,750 | 1,729 | 1,741 | -22 | -1.2% | 1,840 |
| 2018/11/12 | 1,744 | 1,772 | 1,744 | 1,763 | -1 | -0.1% | 1,550 |
| 2018/11/09 | 1,770 | 1,775 | 1,760 | 1,764 | -2 | -0.1% | 610 |
| 2018/11/08 | 1,764 | 1,773 | 1,764 | 1,766 | +26 | +1.5% | 740 |
| 2018/11/07 | 1,770 | 1,775 | 1,740 | 1,740 | -24 | -1.4% | 1,650 |
| 2018/11/06 | 1,760 | 1,764 | 1,756 | 1,764 | +22 | +1.3% | 520 |
| 2018/11/05 | 1,744 | 1,748 | 1,739 | 1,742 | -12 | -0.7% | 610 |
| 2018/11/02 | 1,747 | 1,760 | 1,736 | 1,754 | +13 | +0.7% | 710 |
| 2018/11/01 | 1,760 | 1,760 | 1,732 | 1,741 | -15 | -0.9% | 1,340 |
| 2018/10/31 | 1,737 | 1,756 | 1,737 | 1,756 | +22 | +1.3% | 1,860 |
| 2018/10/30 | 1,721 | 1,741 | 1,717 | 1,734 | +15 | +0.9% | 1,340 |
| 2018/10/29 | 1,725 | 1,733 | 1,719 | 1,719 | -4 | -0.2% | 900 |
| 2018/10/26 | 1,767 | 1,767 | 1,710 | 1,723 | -4 | -0.2% | 3,730 |
| 2018/10/25 | 1,722 | 1,739 | 1,720 | 1,727 | -41 | -2.3% | 5,170 |
| 2018/10/24 | 1,791 | 1,791 | 1,755 | 1,768 | -1 | -0.1% | 4,500 |
| 2018/10/23 | 1,811 | 1,811 | 1,769 | 1,769 | -45 | -2.5% | 7,290 |
| 2018/10/22 | 1,806 | 1,817 | 1,795 | 1,814 | +15 | +0.8% | 740 |
| 2018/10/19 | 1,805 | 1,806 | 1,795 | 1,799 | -16 | -0.9% | 780 |
| 2018/10/18 | 1,823 | 1,827 | 1,815 | 1,815 | -6 | -0.3% | 870 |
| 2018/10/17 | 1,836 | 1,836 | 1,816 | 1,821 | +23 | +1.3% | 1,410 |
| 2018/10/16 | 1,790 | 1,798 | 1,785 | 1,798 | +14 | +0.8% | 1,770 |
| 2018/10/15 | 1,810 | 1,810 | 1,783 | 1,784 | -26 | -1.4% | 3,240 |
| 2018/10/12 | 1,827 | 1,827 | 1,800 | 1,810 | -4 | -0.2% | 3,030 |
| 2018/10/11 | 1,837 | 1,837 | 1,810 | 1,814 | -47 | -2.5% | 2,990 |
| 2018/10/10 | 1,870 | 1,870 | 1,861 | 1,861 | -2 | -0.1% | 700 |
| 2018/10/09 | 1,860 | 1,865 | 1,860 | 1,863 | -24 | -1.3% | 2,170 |
| 2018/10/05 | 1,884 | 1,891 | 1,877 | 1,887 | -6 | -0.3% | 1,330 |
| 2018/10/04 | 1,891 | 1,907 | 1,890 | 1,893 | +3 | +0.2% | 1,610 |
| 2018/10/03 | 1,915 | 1,915 | 1,890 | 1,890 | -39 | -2% | 1,240 |
| 2018/10/02 | 1,905 | 1,940 | 1,905 | 1,929 | +9 | +0.5% | 14,020 |
| 2018/10/01 | 1,918 | 1,921 | 1,912 | 1,920 | +4 | +0.2% | 930 |
| 2018/09/28 | 1,906 | 1,924 | 1,906 | 1,916 | +15 | +0.8% | 2,750 |
| 2018/09/27 | 1,903 | 1,915 | 1,901 | 1,901 | -14 | -0.7% | 1,090 |
| 2018/09/26 | 1,892 | 1,915 | 1,892 | 1,915 | +16 | +0.8% | 1,090 |
| 2018/09/25 | 1,883 | 1,899 | 1,880 | 1,899 | +16 | +0.8% | 2,800 |
| 2018/09/21 | 1,868 | 1,888 | 1,860 | 1,883 | +7 | +0.4% | 1,470 |
| 2018/09/20 | 1,880 | 1,880 | 1,870 | 1,876 | -1 | -0.1% | 2,240 |
| 2018/09/19 | 1,869 | 1,878 | 1,868 | 1,877 | +25 | +1.3% | 12,910 |
| 2018/09/18 | 1,808 | 1,855 | 1,808 | 1,852 | +30 | +1.6% | 5,150 |
| 2018/09/14 | 1,810 | 1,822 | 1,810 | 1,822 | +15 | +0.8% | 1,010 |
| 2018/09/13 | 1,793 | 1,809 | 1,793 | 1,807 | +14 | +0.8% | 110 |
| 2018/09/12 | 1,809 | 1,809 | 1,783 | 1,793 | ±0 | ±0% | 490 |
| 2018/09/11 | 1,799 | 1,799 | 1,790 | 1,793 | +10 | +0.6% | 260 |
| 2018/09/10 | 1,790 | 1,790 | 1,780 | 1,783 | +3 | +0.2% | 610 |
1601～
1650
件表示中 / 3696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
