3,009
+9 (+0.30%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,977 | 2,977 | 2,950 | 2,950.5 | -32 | -1.1% | 2,890 |
| 2024/10/07 | 3,009 | 3,009 | 2,977.5 | 2,982.5 | +5.5 | +0.2% | 9,230 |
| 2024/10/04 | 2,961 | 2,977 | 2,958.5 | 2,977 | +17 | +0.6% | 16,910 |
| 2024/10/03 | 2,970 | 2,980 | 2,951 | 2,960 | +30 | +1% | 8,330 |
| 2024/10/02 | 2,934.5 | 2,951.5 | 2,925 | 2,930 | -27.5 | -0.9% | 14,580 |
| 2024/10/01 | 2,969.5 | 2,975 | 2,940 | 2,957.5 | +34 | +1.2% | 15,790 |
| 2024/09/30 | 2,911 | 2,933 | 2,891.5 | 2,923.5 | -66.5 | -2.2% | 40,520 |
| 2024/09/27 | 2,955 | 2,990 | 2,943 | 2,990 | +40 | +1.4% | 9,750 |
| 2024/09/26 | 2,915.5 | 2,950 | 2,912 | 2,950 | +45.5 | +1.6% | 7,080 |
| 2024/09/25 | 2,924 | 2,924 | 2,899 | 2,904.5 | -14.5 | -0.5% | 1,330 |
| 2024/09/24 | 2,952.5 | 2,952.5 | 2,912 | 2,919 | +15 | +0.5% | 7,460 |
| 2024/09/20 | 2,930 | 2,930 | 2,900 | 2,904 | +9 | +0.3% | 11,330 |
| 2024/09/19 | 2,867 | 2,898.5 | 2,867 | 2,895 | +57 | +2% | 3,950 |
| 2024/09/18 | 2,868 | 2,868 | 2,821.5 | 2,838 | +10 | +0.4% | 3,570 |
| 2024/09/17 | 2,855.5 | 2,855.5 | 2,800.5 | 2,828 | -20.5 | -0.7% | 9,520 |
| 2024/09/13 | 2,879 | 2,879 | 2,840.5 | 2,848.5 | -30.5 | -1.1% | 5,850 |
| 2024/09/12 | 2,870 | 2,887.5 | 2,855 | 2,879 | +47.5 | +1.7% | 6,070 |
| 2024/09/11 | 2,859.5 | 2,859.5 | 2,800 | 2,831.5 | -46.5 | -1.6% | 8,980 |
| 2024/09/10 | 2,916.5 | 2,916.5 | 2,878 | 2,878 | -34.5 | -1.2% | 5,450 |
| 2024/09/09 | 2,850 | 2,912.5 | 2,832 | 2,912.5 | -0.5 | ±0% | 11,290 |
| 2024/09/06 | 2,919 | 2,928 | 2,891 | 2,913 | -14.5 | -0.5% | 6,510 |
| 2024/09/05 | 2,900 | 2,975 | 2,890 | 2,927.5 | -5.5 | -0.2% | 8,570 |
| 2024/09/04 | 2,954 | 2,963.5 | 2,925 | 2,933 | -75 | -2.5% | 19,360 |
| 2024/09/03 | 2,995.5 | 3,017 | 2,995.5 | 3,008 | +12.5 | +0.4% | 8,090 |
| 2024/09/02 | 2,991 | 3,007 | 2,977 | 2,995.5 | +15.5 | +0.5% | 15,460 |
| 2024/08/30 | 2,985 | 2,985.5 | 2,970 | 2,980 | -2 | -0.1% | 1,480 |
| 2024/08/29 | 2,965.5 | 2,983 | 2,965.5 | 2,982 | +2 | +0.1% | 1,200 |
| 2024/08/28 | 2,981 | 2,981 | 2,960 | 2,980 | +2.5 | +0.1% | 2,950 |
| 2024/08/27 | 2,955 | 2,977.5 | 2,947.5 | 2,977.5 | +28 | +0.9% | 5,990 |
| 2024/08/26 | 2,978.5 | 2,978.5 | 2,949.5 | 2,949.5 | -29 | -1% | 4,480 |
| 2024/08/23 | 2,952.5 | 2,978.5 | 2,950.5 | 2,978.5 | +31 | +1.1% | 22,410 |
| 2024/08/22 | 2,957 | 2,957 | 2,938 | 2,947.5 | -2.5 | -0.1% | 4,090 |
| 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 |
151～
200
件表示中 / 3678件
類似銘柄と比較する
現在ご覧いただいている「上場配当」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
