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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 1,969 | 1,997 | 1,961 | 1,997 | +39 | +2% | 690 |
| 2018/01/31 | 1,971 | 1,979 | 1,950 | 1,958 | -23 | -1.2% | 1,120 |
| 2018/01/30 | 1,990 | 1,990 | 1,972 | 1,981 | -4 | -0.2% | 3,070 |
| 2018/01/29 | 1,995 | 1,995 | 1,983 | 1,985 | -10 | -0.5% | 410 |
| 2018/01/26 | 1,988 | 1,995 | 1,987 | 1,995 | +6 | +0.3% | 320 |
| 2018/01/25 | 1,998 | 1,998 | 1,989 | 1,989 | -9 | -0.5% | 1,770 |
| 2018/01/24 | 2,002 | 2,003 | 1,998 | 1,998 | -7 | -0.3% | 650 |
| 2018/01/23 | 2,000 | 2,005 | 1,999 | 2,005 | +12 | +0.6% | 3,990 |
| 2018/01/22 | 1,996 | 1,996 | 1,990 | 1,993 | -1 | -0.1% | 280 |
| 2018/01/19 | 1,992 | 1,998 | 1,986 | 1,994 | +4 | +0.2% | 320 |
| 2018/01/18 | 1,999 | 2,000 | 1,990 | 1,990 | -7 | -0.4% | 2,160 |
| 2018/01/17 | 1,998 | 1,999 | 1,994 | 1,997 | +3 | +0.2% | 2,340 |
| 2018/01/16 | 1,999 | 1,999 | 1,993 | 1,994 | +4 | +0.2% | 900 |
| 2018/01/15 | 1,998 | 1,998 | 1,990 | 1,990 | +6 | +0.3% | 670 |
| 2018/01/12 | 1,997 | 1,997 | 1,980 | 1,984 | -3 | -0.2% | 520 |
| 2018/01/11 | 1,996 | 1,997 | 1,987 | 1,987 | -9 | -0.5% | 460 |
| 2018/01/10 | 1,995 | 1,996 | 1,995 | 1,996 | +1 | +0.1% | 1,380 |
| 2018/01/09 | 1,991 | 1,995 | 1,988 | 1,995 | +5 | +0.3% | 1,060 |
| 2018/01/05 | 1,980 | 1,990 | 1,974 | 1,990 | +20 | +1% | 770 |
| 2018/01/04 | 1,960 | 1,980 | 1,960 | 1,970 | +30 | +1.5% | 1,900 |
| 2017/12/29 | 1,941 | 1,958 | 1,940 | 1,940 | -18 | -0.9% | 980 |
| 2017/12/28 | 1,958 | 1,964 | 1,958 | 1,958 | ±0 | ±0% | 770 |
| 2017/12/27 | 1,960 | 1,994 | 1,958 | 1,958 | +3 | +0.2% | 1,330 |
| 2017/12/26 | 1,959 | 1,960 | 1,955 | 1,955 | +1 | +0.1% | 1,280 |
| 2017/12/25 | 1,950 | 1,954 | 1,949 | 1,954 | +9 | +0.5% | 1,420 |
| 2017/12/22 | 1,930 | 1,945 | 1,930 | 1,945 | +9 | +0.5% | 570 |
| 2017/12/21 | 1,931 | 1,937 | 1,931 | 1,936 | +1 | +0.1% | 700 |
| 2017/12/20 | 1,931 | 1,937 | 1,923 | 1,935 | ±0 | ±0% | 1,950 |
| 2017/12/19 | 1,934 | 1,937 | 1,928 | 1,935 | +1 | +0.1% | 1,560 |
| 2017/12/18 | 1,930 | 1,934 | 1,927 | 1,934 | +15 | +0.8% | 790 |
| 2017/12/15 | 1,935 | 1,935 | 1,914 | 1,919 | -11 | -0.6% | 1,750 |
| 2017/12/14 | 1,937 | 1,941 | 1,930 | 1,930 | -7 | -0.4% | 770 |
| 2017/12/13 | 1,931 | 1,937 | 1,930 | 1,937 | +4 | +0.2% | 1,020 |
| 2017/12/12 | 1,914 | 1,940 | 1,912 | 1,933 | +16 | +0.8% | 3,100 |
| 2017/12/11 | 1,916 | 1,917 | 1,909 | 1,917 | +7 | +0.4% | 520 |
| 2017/12/08 | 1,911 | 1,915 | 1,907 | 1,910 | +8 | +0.4% | 1,610 |
| 2017/12/07 | 1,901 | 1,907 | 1,899 | 1,902 | +17 | +0.9% | 690 |
| 2017/12/06 | 1,901 | 1,904 | 1,885 | 1,885 | -23 | -1.2% | 1,090 |
| 2017/12/05 | 1,905 | 1,908 | 1,899 | 1,908 | +1 | +0.1% | 440 |
| 2017/12/04 | 1,919 | 1,919 | 1,907 | 1,907 | -8 | -0.4% | 470 |
| 2017/12/01 | 1,937 | 1,937 | 1,911 | 1,915 | +3 | +0.2% | 910 |
| 2017/11/30 | 1,898 | 1,912 | 1,898 | 1,912 | +17 | +0.9% | 690 |
| 2017/11/29 | 1,901 | 1,901 | 1,895 | 1,895 | +2 | +0.1% | 60 |
| 2017/11/28 | 1,894 | 1,895 | 1,891 | 1,893 | +2 | +0.1% | 130 |
| 2017/11/27 | 1,900 | 1,900 | 1,891 | 1,891 | -4 | -0.2% | 480 |
| 2017/11/24 | 1,888 | 1,896 | 1,884 | 1,895 | +11 | +0.6% | 600 |
| 2017/11/22 | 1,900 | 1,906 | 1,884 | 1,884 | -6 | -0.3% | 670 |
| 2017/11/21 | 1,885 | 1,893 | 1,885 | 1,890 | +6 | +0.3% | 660 |
| 2017/11/20 | 1,894 | 1,895 | 1,881 | 1,884 | -2 | -0.1% | 1,180 |
| 2017/11/17 | 1,891 | 1,892 | 1,886 | 1,886 | -1 | -0.1% | 1,180 |
1801～
1850
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
