2,852.5
-92.5 (-3.14%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,926.5 | 2,950 | 2,926.5 | 2,950 | -4 | -0.1% | 3,720 |
| 2024/08/20 | 2,959.5 | 2,959.5 | 2,935.5 | 2,954 | -4.5 | -0.2% | 6,340 |
| 2024/08/19 | 2,962 | 2,971 | 2,943.5 | 2,958.5 | -1.5 | -0.1% | 4,260 |
| 2024/08/16 | 2,963.5 | 2,963.5 | 2,931 | 2,960 | +39.5 | +1.4% | 7,690 |
| 2024/08/15 | 2,885.5 | 2,921 | 2,869 | 2,920.5 | +51 | +1.8% | 38,450 |
| 2024/08/14 | 2,849 | 2,874 | 2,847.5 | 2,869.5 | +42 | +1.5% | 7,150 |
| 2024/08/13 | 2,815 | 2,834.5 | 2,798 | 2,827.5 | +46 | +1.7% | 22,600 |
| 2024/08/09 | 2,816 | 2,826 | 2,737 | 2,781.5 | +31.5 | +1.1% | 10,740 |
| 2024/08/08 | 2,766 | 2,829 | 2,750 | 2,750 | -66 | -2.3% | 10,350 |
| 2024/08/07 | 2,750 | 2,850 | 2,665 | 2,816 | +16 | +0.6% | 27,740 |
| 2024/08/06 | 2,855.5 | 3,089 | 2,760.5 | 2,800 | +44.5 | +1.6% | 24,010 |
| 2024/08/05 | 2,754.5 | 2,798 | 2,695 | 2,755.5 | -130.5 | -4.5% | 31,140 |
| 2024/08/02 | 2,922 | 2,922 | 2,875.5 | 2,886 | -133 | -4.4% | 27,920 |
| 2024/08/01 | 3,075 | 3,076 | 2,962 | 3,019 | -68 | -2.2% | 15,110 |
| 2024/07/31 | 3,032 | 3,087 | 3,020 | 3,087 | +43 | +1.4% | 6,790 |
| 2024/07/30 | 3,036 | 3,044 | 3,025 | 3,044 | -14 | -0.5% | 2,910 |
| 2024/07/29 | 3,014 | 3,085 | 3,014 | 3,058 | +59 | +2% | 6,910 |
| 2024/07/26 | 2,995 | 3,029 | 2,990.5 | 2,999 | +18 | +0.6% | 5,490 |
| 2024/07/25 | 3,016 | 3,019 | 2,980 | 2,981 | -78 | -2.5% | 22,440 |
| 2024/07/24 | 3,105 | 3,105 | 3,057 | 3,059 | -49 | -1.6% | 9,360 |
| 2024/07/23 | 3,107 | 3,116 | 3,100 | 3,108 | -2 | -0.1% | 2,700 |
| 2024/07/22 | 3,129 | 3,129 | 3,100 | 3,110 | -7 | -0.2% | 1,910 |
| 2024/07/19 | 3,130 | 3,130 | 3,100 | 3,117 | -21 | -0.7% | 4,740 |
| 2024/07/18 | 3,125 | 3,151 | 3,120 | 3,138 | -16 | -0.5% | 3,260 |
| 2024/07/17 | 3,148 | 3,155 | 3,139 | 3,154 | +3 | +0.1% | 6,980 |
| 2024/07/16 | 3,147 | 3,152 | 3,140 | 3,151 | +4 | +0.1% | 3,530 |
| 2024/07/12 | 3,120 | 3,156 | 3,115 | 3,147 | -8 | -0.3% | 7,030 |
| 2024/07/11 | 3,149 | 3,155 | 3,140 | 3,155 | +33 | +1.1% | 6,270 |
| 2024/07/10 | 3,118 | 3,135 | 3,105 | 3,122 | +10 | +0.3% | 6,050 |
| 2024/07/09 | 3,109 | 3,120 | 3,094 | 3,112 | -24 | -0.8% | 9,230 |
| 2024/07/08 | 3,147 | 3,147 | 3,124 | 3,136 | +5 | +0.2% | 2,460 |
| 2024/07/05 | 3,156 | 3,162 | 3,124 | 3,131 | -49 | -1.5% | 7,830 |
| 2024/07/04 | 3,148 | 3,180 | 3,146 | 3,180 | +36 | +1.1% | 11,060 |
| 2024/07/03 | 3,143 | 3,146 | 3,124 | 3,144 | -3 | -0.1% | 6,440 |
| 2024/07/02 | 3,104 | 3,147 | 3,104 | 3,147 | +44 | +1.4% | 7,120 |
| 2024/07/01 | 3,092 | 3,109 | 3,086 | 3,103 | +25 | +0.8% | 8,900 |
| 2024/06/28 | 3,063 | 3,078 | 3,063 | 3,078 | +20 | +0.7% | 1,810 |
| 2024/06/27 | 3,056 | 3,080 | 3,020 | 3,058 | -4 | -0.1% | 5,070 |
| 2024/06/26 | 3,065 | 3,072 | 3,045 | 3,062 | -4 | -0.1% | 5,600 |
| 2024/06/25 | 3,026 | 3,066 | 3,026 | 3,066 | +40 | +1.3% | 5,020 |
| 2024/06/24 | 2,996 | 3,036 | 2,996 | 3,026 | +34 | +1.1% | 3,190 |
| 2024/06/21 | 3,000 | 3,011 | 2,992 | 2,992 | +9.5 | +0.3% | 2,790 |
| 2024/06/20 | 2,982.5 | 2,983.5 | 2,970 | 2,982.5 | -5.5 | -0.2% | 4,550 |
| 2024/06/19 | 2,993 | 3,004 | 2,987.5 | 2,988 | +3.5 | +0.1% | 3,820 |
| 2024/06/18 | 2,995 | 2,998 | 2,977 | 2,984.5 | -25.5 | -0.8% | 10,350 |
| 2024/06/17 | 3,035 | 3,035 | 2,985 | 3,010 | -18 | -0.6% | 10,120 |
| 2024/06/14 | 3,015 | 3,040 | 3,015 | 3,028 | +5 | +0.2% | 3,590 |
| 2024/06/13 | 3,064 | 3,064 | 3,007 | 3,023 | -38 | -1.2% | 11,660 |
| 2024/06/12 | 3,065 | 3,065 | 3,050 | 3,061 | -22 | -0.7% | 4,480 |
| 2024/06/11 | 3,100 | 3,105 | 3,074 | 3,083 | -12 | -0.4% | 12,760 |
151～
200
件表示中 / 3646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
