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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 1,866 | 1,897 | 1,866 | 1,887 | +19 | +1% | 1,570 |
| 2017/11/15 | 1,881 | 1,882 | 1,868 | 1,868 | -25 | -1.3% | 2,220 |
| 2017/11/14 | 1,904 | 1,904 | 1,890 | 1,893 | +1 | +0.1% | 760 |
| 2017/11/13 | 1,894 | 1,910 | 1,892 | 1,892 | -12 | -0.6% | 1,790 |
| 2017/11/10 | 1,900 | 1,909 | 1,896 | 1,904 | -11 | -0.6% | 750 |
| 2017/11/09 | 1,933 | 1,943 | 1,901 | 1,915 | -7 | -0.4% | 2,560 |
| 2017/11/08 | 1,926 | 1,929 | 1,917 | 1,922 | -4 | -0.2% | 370 |
| 2017/11/07 | 1,891 | 1,935 | 1,891 | 1,926 | +32 | +1.7% | 8,550 |
| 2017/11/06 | 1,901 | 1,907 | 1,894 | 1,894 | -6 | -0.3% | 1,390 |
| 2017/11/02 | 1,895 | 1,900 | 1,886 | 1,900 | +7 | +0.4% | 1,120 |
| 2017/11/01 | 1,889 | 1,900 | 1,885 | 1,893 | +13 | +0.7% | 940 |
| 2017/10/31 | 1,887 | 1,887 | 1,870 | 1,880 | -11 | -0.6% | 620 |
| 2017/10/30 | 1,899 | 1,899 | 1,891 | 1,891 | -8 | -0.4% | 600 |
| 2017/10/27 | 1,872 | 1,900 | 1,871 | 1,899 | +32 | +1.7% | 11,820 |
| 2017/10/26 | 1,868 | 1,872 | 1,855 | 1,867 | -1 | -0.1% | 980 |
| 2017/10/25 | 1,880 | 1,884 | 1,868 | 1,868 | -7 | -0.4% | 1,050 |
| 2017/10/24 | 1,871 | 1,875 | 1,860 | 1,875 | +5 | +0.3% | 1,470 |
| 2017/10/23 | 1,873 | 1,880 | 1,870 | 1,870 | +6 | +0.3% | 1,980 |
| 2017/10/20 | 1,865 | 1,867 | 1,861 | 1,864 | -1 | -0.1% | 580 |
| 2017/10/19 | 1,863 | 1,868 | 1,863 | 1,865 | +2 | +0.1% | 650 |
| 2017/10/18 | 1,850 | 1,863 | 1,850 | 1,863 | +18 | +1% | 6,750 |
| 2017/10/17 | 1,848 | 1,854 | 1,845 | 1,845 | -3 | -0.2% | 270 |
| 2017/10/16 | 1,829 | 1,851 | 1,826 | 1,848 | +20 | +1.1% | 6,260 |
| 2017/10/13 | 1,821 | 1,828 | 1,821 | 1,828 | +3 | +0.2% | 1,470 |
| 2017/10/12 | 1,827 | 1,832 | 1,818 | 1,825 | +3 | +0.2% | 6,660 |
| 2017/10/11 | 1,820 | 1,829 | 1,810 | 1,822 | +2 | +0.1% | 5,600 |
| 2017/10/10 | 1,819 | 1,828 | 1,818 | 1,820 | -1 | -0.1% | 940 |
| 2017/10/06 | 1,815 | 1,830 | 1,815 | 1,821 | +11 | +0.6% | 8,340 |
| 2017/10/05 | 1,809 | 1,811 | 1,802 | 1,810 | -1 | -0.1% | 5,230 |
| 2017/10/04 | 1,818 | 1,818 | 1,806 | 1,811 | -9 | -0.5% | 870 |
| 2017/10/03 | 1,819 | 1,821 | 1,814 | 1,820 | +3 | +0.2% | 4,440 |
| 2017/10/02 | 1,819 | 1,819 | 1,813 | 1,817 | +7 | +0.4% | 450 |
| 2017/09/29 | 1,815 | 1,815 | 1,810 | 1,810 | -4 | -0.2% | 450 |
| 2017/09/28 | 1,816 | 1,817 | 1,814 | 1,814 | ±0 | ±0% | 450 |
| 2017/09/27 | 1,809 | 1,815 | 1,808 | 1,814 | +8 | +0.4% | 370 |
| 2017/09/26 | 1,812 | 1,812 | 1,796 | 1,806 | -1 | -0.1% | 2,130 |
| 2017/09/25 | 1,803 | 1,809 | 1,803 | 1,807 | +11 | +0.6% | 410 |
| 2017/09/22 | 1,803 | 1,810 | 1,796 | 1,796 | -7 | -0.4% | 1,710 |
| 2017/09/21 | 1,812 | 1,820 | 1,800 | 1,803 | +2 | +0.1% | 3,900 |
| 2017/09/20 | 1,794 | 1,810 | 1,789 | 1,801 | +4 | +0.2% | 2,940 |
| 2017/09/19 | 1,789 | 1,797 | 1,789 | 1,797 | +18 | +1% | 4,050 |
| 2017/09/15 | 1,773 | 1,780 | 1,773 | 1,779 | +8 | +0.5% | 590 |
| 2017/09/14 | 1,766 | 1,777 | 1,766 | 1,771 | +5 | +0.3% | 240 |
| 2017/09/13 | 1,770 | 1,779 | 1,755 | 1,766 | -2 | -0.1% | 4,300 |
| 2017/09/12 | 1,762 | 1,771 | 1,762 | 1,768 | +12 | +0.7% | 230 |
| 2017/09/11 | 1,747 | 1,760 | 1,747 | 1,756 | +10 | +0.6% | 200 |
| 2017/09/08 | 1,752 | 1,755 | 1,744 | 1,746 | -17 | -1% | 1,620 |
| 2017/09/07 | 1,758 | 1,763 | 1,745 | 1,763 | +11 | +0.6% | 1,640 |
| 2017/09/06 | 1,750 | 1,752 | 1,747 | 1,752 | -1 | -0.1% | 1,070 |
| 2017/09/05 | 1,763 | 1,763 | 1,753 | 1,753 | -11 | -0.6% | 3,630 |
1851～
1900
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
