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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 1,768 | 1,778 | 1,760 | 1,764 | -9 | -0.5% | 1,150 |
| 2017/09/01 | 1,780 | 1,780 | 1,773 | 1,773 | ±0 | ±0% | 180 |
| 2017/08/31 | 1,770 | 1,797 | 1,767 | 1,773 | +4 | +0.2% | 1,390 |
| 2017/08/30 | 1,765 | 1,769 | 1,757 | 1,769 | +9 | +0.5% | 580 |
| 2017/08/29 | 1,753 | 1,760 | 1,750 | 1,760 | -1 | -0.1% | 1,830 |
| 2017/08/28 | 1,755 | 1,761 | 1,755 | 1,761 | +4 | +0.2% | 360 |
| 2017/08/25 | 1,756 | 1,758 | 1,753 | 1,757 | +1 | +0.1% | 560 |
| 2017/08/24 | 1,760 | 1,761 | 1,756 | 1,756 | -9 | -0.5% | 240 |
| 2017/08/23 | 1,772 | 1,772 | 1,755 | 1,765 | +7 | +0.4% | 1,220 |
| 2017/08/22 | 1,762 | 1,762 | 1,757 | 1,758 | -4 | -0.2% | 1,050 |
| 2017/08/21 | 1,780 | 1,780 | 1,758 | 1,762 | -7 | -0.4% | 2,090 |
| 2017/08/18 | 1,769 | 1,769 | 1,760 | 1,769 | -9 | -0.5% | 2,090 |
| 2017/08/17 | 1,797 | 1,797 | 1,778 | 1,778 | -16 | -0.9% | 3,360 |
| 2017/08/16 | 1,797 | 1,797 | 1,780 | 1,794 | +9 | +0.5% | 2,780 |
| 2017/08/15 | 1,786 | 1,794 | 1,776 | 1,785 | +16 | +0.9% | 1,060 |
| 2017/08/14 | 1,782 | 1,782 | 1,761 | 1,769 | -11 | -0.6% | 1,460 |
| 2017/08/10 | 1,793 | 1,793 | 1,780 | 1,780 | -10 | -0.6% | 950 |
| 2017/08/09 | 1,796 | 1,796 | 1,780 | 1,790 | -9 | -0.5% | 1,850 |
| 2017/08/08 | 1,799 | 1,800 | 1,793 | 1,799 | +3 | +0.2% | 1,670 |
| 2017/08/07 | 1,798 | 1,799 | 1,795 | 1,796 | +5 | +0.3% | 2,280 |
| 2017/08/04 | 1,801 | 1,801 | 1,783 | 1,791 | -6 | -0.3% | 1,190 |
| 2017/08/03 | 1,801 | 1,801 | 1,793 | 1,797 | -7 | -0.4% | 920 |
| 2017/08/02 | 1,803 | 1,804 | 1,783 | 1,804 | +15 | +0.8% | 2,190 |
| 2017/08/01 | 1,788 | 1,789 | 1,785 | 1,789 | +8 | +0.4% | 760 |
| 2017/07/31 | 1,790 | 1,790 | 1,775 | 1,781 | -3 | -0.2% | 1,820 |
| 2017/07/28 | 1,791 | 1,791 | 1,782 | 1,784 | -8 | -0.4% | 910 |
| 2017/07/27 | 1,792 | 1,793 | 1,786 | 1,792 | ±0 | ±0% | 1,000 |
| 2017/07/26 | 1,798 | 1,798 | 1,791 | 1,792 | +5 | +0.3% | 680 |
| 2017/07/25 | 1,786 | 1,788 | 1,778 | 1,787 | +3 | +0.2% | 990 |
| 2017/07/24 | 1,792 | 1,792 | 1,777 | 1,784 | -12 | -0.7% | 1,110 |
| 2017/07/21 | 1,801 | 1,801 | 1,796 | 1,796 | -6 | -0.3% | 900 |
| 2017/07/20 | 1,800 | 1,802 | 1,797 | 1,802 | +8 | +0.4% | 2,090 |
| 2017/07/19 | 1,790 | 1,794 | 1,785 | 1,794 | +13 | +0.7% | 830 |
| 2017/07/18 | 1,789 | 1,790 | 1,776 | 1,781 | -3 | -0.2% | 1,330 |
| 2017/07/14 | 1,799 | 1,799 | 1,783 | 1,784 | -6 | -0.3% | 1,250 |
| 2017/07/13 | 1,798 | 1,798 | 1,788 | 1,790 | +1 | +0.1% | 730 |
| 2017/07/12 | 1,795 | 1,795 | 1,789 | 1,789 | ±0 | ±0% | 730 |
| 2017/07/11 | 1,781 | 1,789 | 1,780 | 1,789 | +3 | +0.2% | 1,360 |
| 2017/07/10 | 1,799 | 1,799 | 1,781 | 1,786 | +2 | +0.1% | 1,500 |
| 2017/07/07 | 1,782 | 1,790 | 1,780 | 1,784 | -5 | -0.3% | 1,760 |
| 2017/07/06 | 1,800 | 1,800 | 1,778 | 1,789 | -1 | -0.1% | 1,590 |
| 2017/07/05 | 1,792 | 1,796 | 1,782 | 1,790 | -7 | -0.4% | 1,480 |
| 2017/07/04 | 1,814 | 1,814 | 1,793 | 1,797 | ±0 | ±0% | 1,130 |
| 2017/07/03 | 1,803 | 1,809 | 1,796 | 1,797 | +7 | +0.4% | 1,020 |
| 2017/06/30 | 1,799 | 1,799 | 1,788 | 1,790 | -16 | -0.9% | 1,520 |
| 2017/06/29 | 1,810 | 1,810 | 1,800 | 1,806 | +8 | +0.4% | 1,040 |
| 2017/06/28 | 1,800 | 1,800 | 1,796 | 1,798 | +3 | +0.2% | 1,570 |
| 2017/06/27 | 1,798 | 1,798 | 1,795 | 1,795 | ±0 | ±0% | 540 |
| 2017/06/26 | 1,793 | 1,797 | 1,787 | 1,795 | +6 | +0.3% | 1,050 |
| 2017/06/23 | 1,790 | 1,790 | 1,789 | 1,789 | -1 | -0.1% | 700 |
1901～
1950
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
