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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 1,798 | 1,798 | 1,775 | 1,780 | -11 | -0.6% | 1,600 |
| 2018/09/06 | 1,798 | 1,799 | 1,791 | 1,791 | -13 | -0.7% | 1,080 |
| 2018/09/05 | 1,815 | 1,815 | 1,799 | 1,804 | -13 | -0.7% | 1,840 |
| 2018/09/04 | 1,829 | 1,829 | 1,810 | 1,817 | +2 | +0.1% | 840 |
| 2018/09/03 | 1,832 | 1,832 | 1,815 | 1,815 | -14 | -0.8% | 660 |
| 2018/08/31 | 1,832 | 1,832 | 1,825 | 1,829 | -5 | -0.3% | 590 |
| 2018/08/30 | 1,845 | 1,845 | 1,834 | 1,834 | -3 | -0.2% | 380 |
| 2018/08/29 | 1,833 | 1,841 | 1,830 | 1,837 | +8 | +0.4% | 1,270 |
| 2018/08/28 | 1,825 | 1,835 | 1,825 | 1,829 | +8 | +0.4% | 650 |
| 2018/08/27 | 1,810 | 1,822 | 1,810 | 1,821 | +11 | +0.6% | 220 |
| 2018/08/24 | 1,800 | 1,810 | 1,800 | 1,810 | +10 | +0.6% | 600 |
| 2018/08/23 | 1,809 | 1,809 | 1,800 | 1,800 | -1 | -0.1% | 270 |
| 2018/08/22 | 1,798 | 1,801 | 1,791 | 1,801 | +9 | +0.5% | 120 |
| 2018/08/21 | 1,800 | 1,800 | 1,789 | 1,792 | -8 | -0.4% | 560 |
| 2018/08/20 | 1,807 | 1,807 | 1,798 | 1,800 | -5 | -0.3% | 340 |
| 2018/08/17 | 1,799 | 1,807 | 1,799 | 1,805 | +15 | +0.8% | 310 |
| 2018/08/16 | 1,788 | 1,794 | 1,772 | 1,790 | -4 | -0.2% | 870 |
| 2018/08/15 | 1,807 | 1,814 | 1,792 | 1,794 | -11 | -0.6% | 420 |
| 2018/08/14 | 1,791 | 1,805 | 1,791 | 1,805 | +15 | +0.8% | 660 |
| 2018/08/13 | 1,804 | 1,806 | 1,785 | 1,790 | -32 | -1.8% | 2,510 |
| 2018/08/10 | 1,838 | 1,838 | 1,822 | 1,822 | -14 | -0.8% | 810 |
| 2018/08/09 | 1,845 | 1,845 | 1,835 | 1,836 | -7 | -0.4% | 130 |
| 2018/08/08 | 1,857 | 1,857 | 1,843 | 1,843 | -7 | -0.4% | 330 |
| 2018/08/07 | 1,853 | 1,853 | 1,840 | 1,850 | +6 | +0.3% | 900 |
| 2018/08/06 | 1,845 | 1,852 | 1,844 | 1,844 | -9 | -0.5% | 1,540 |
| 2018/08/03 | 1,866 | 1,866 | 1,850 | 1,853 | -8 | -0.4% | 490 |
| 2018/08/02 | 1,877 | 1,877 | 1,860 | 1,861 | -15 | -0.8% | 780 |
| 2018/08/01 | 1,870 | 1,876 | 1,861 | 1,876 | +10 | +0.5% | 520 |
| 2018/07/31 | 1,875 | 1,878 | 1,866 | 1,866 | -12 | -0.6% | 800 |
| 2018/07/30 | 1,877 | 1,881 | 1,872 | 1,878 | -2 | -0.1% | 24,100 |
| 2018/07/27 | 1,868 | 1,887 | 1,868 | 1,880 | +11 | +0.6% | 7,580 |
| 2018/07/26 | 1,862 | 1,870 | 1,862 | 1,869 | +13 | +0.7% | 260 |
| 2018/07/25 | 1,865 | 1,865 | 1,856 | 1,856 | +3 | +0.2% | 1,450 |
| 2018/07/24 | 1,858 | 1,858 | 1,851 | 1,853 | -3 | -0.2% | 330 |
| 2018/07/23 | 1,844 | 1,856 | 1,844 | 1,856 | +5 | +0.3% | 940 |
| 2018/07/20 | 1,860 | 1,865 | 1,848 | 1,851 | -9 | -0.5% | 560 |
| 2018/07/19 | 1,870 | 1,870 | 1,860 | 1,860 | -5 | -0.3% | 590 |
| 2018/07/18 | 1,875 | 1,875 | 1,865 | 1,865 | -2 | -0.1% | 1,180 |
| 2018/07/17 | 1,841 | 1,867 | 1,841 | 1,867 | +20 | +1.1% | 730 |
| 2018/07/13 | 1,830 | 1,847 | 1,830 | 1,847 | +18 | +1% | 1,600 |
| 2018/07/12 | 1,829 | 1,833 | 1,829 | 1,829 | +10 | +0.5% | 670 |
| 2018/07/11 | 1,835 | 1,842 | 1,812 | 1,819 | -20 | -1.1% | 2,740 |
| 2018/07/10 | 1,850 | 1,850 | 1,839 | 1,839 | +8 | +0.4% | 2,340 |
| 2018/07/09 | 1,823 | 1,837 | 1,823 | 1,831 | +3 | +0.2% | 810 |
| 2018/07/06 | 1,820 | 1,828 | 1,820 | 1,828 | +22 | +1.2% | 630 |
| 2018/07/05 | 1,822 | 1,822 | 1,805 | 1,806 | -12 | -0.7% | 3,090 |
| 2018/07/04 | 1,816 | 1,822 | 1,808 | 1,818 | -6 | -0.3% | 7,400 |
| 2018/07/03 | 1,835 | 1,837 | 1,816 | 1,824 | -5 | -0.3% | 16,720 |
| 2018/07/02 | 1,874 | 1,874 | 1,828 | 1,829 | -32 | -1.7% | 2,610 |
| 2018/06/29 | 1,859 | 1,866 | 1,854 | 1,861 | +7 | +0.4% | 60,380 |
1651～
1700
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
