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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 1,795 | 1,795 | 1,789 | 1,790 | -1 | -0.1% | 760 |
| 2017/06/21 | 1,803 | 1,803 | 1,790 | 1,791 | -9 | -0.5% | 1,250 |
| 2017/06/20 | 1,800 | 1,810 | 1,794 | 1,800 | +7 | +0.4% | 3,530 |
| 2017/06/19 | 1,798 | 1,798 | 1,791 | 1,793 | +9 | +0.5% | 630 |
| 2017/06/16 | 1,782 | 1,791 | 1,768 | 1,784 | +3 | +0.2% | 1,070 |
| 2017/06/15 | 1,785 | 1,786 | 1,758 | 1,781 | -5 | -0.3% | 2,430 |
| 2017/06/14 | 1,799 | 1,799 | 1,786 | 1,786 | -3 | -0.2% | 690 |
| 2017/06/13 | 1,789 | 1,791 | 1,788 | 1,789 | +11 | +0.6% | 1,030 |
| 2017/06/12 | 1,785 | 1,787 | 1,775 | 1,778 | -4 | -0.2% | 1,160 |
| 2017/06/09 | 1,794 | 1,794 | 1,781 | 1,782 | -3 | -0.2% | 1,010 |
| 2017/06/08 | 1,804 | 1,804 | 1,785 | 1,785 | -12 | -0.7% | 900 |
| 2017/06/07 | 1,797 | 1,797 | 1,795 | 1,797 | ±0 | ±0% | 730 |
| 2017/06/06 | 1,804 | 1,804 | 1,797 | 1,797 | -7 | -0.4% | 1,530 |
| 2017/06/05 | 1,805 | 1,808 | 1,801 | 1,804 | +1 | +0.1% | 1,330 |
| 2017/06/02 | 1,786 | 1,811 | 1,786 | 1,803 | +21 | +1.2% | 9,230 |
| 2017/06/01 | 1,773 | 1,782 | 1,772 | 1,782 | +12 | +0.7% | 2,220 |
| 2017/05/31 | 1,778 | 1,778 | 1,766 | 1,770 | -5 | -0.3% | 1,420 |
| 2017/05/30 | 1,776 | 1,776 | 1,772 | 1,775 | +3 | +0.2% | 660 |
| 2017/05/29 | 1,779 | 1,779 | 1,771 | 1,772 | +2 | +0.1% | 1,040 |
| 2017/05/26 | 1,779 | 1,779 | 1,770 | 1,770 | -5 | -0.3% | 610 |
| 2017/05/25 | 1,780 | 1,780 | 1,772 | 1,775 | ±0 | ±0% | 780 |
| 2017/05/24 | 1,780 | 1,780 | 1,775 | 1,775 | +6 | +0.3% | 860 |
| 2017/05/23 | 1,772 | 1,772 | 1,769 | 1,769 | -2 | -0.1% | 680 |
| 2017/05/22 | 1,774 | 1,774 | 1,771 | 1,771 | +9 | +0.5% | 480 |
| 2017/05/19 | 1,767 | 1,767 | 1,753 | 1,762 | +2 | +0.1% | 400 |
| 2017/05/18 | 1,757 | 1,770 | 1,755 | 1,760 | -15 | -0.8% | 3,370 |
| 2017/05/17 | 1,779 | 1,781 | 1,775 | 1,775 | -7 | -0.4% | 1,730 |
| 2017/05/16 | 1,784 | 1,784 | 1,773 | 1,782 | +10 | +0.6% | 6,620 |
| 2017/05/15 | 1,765 | 1,774 | 1,762 | 1,772 | ±0 | ±0% | 14,830 |
| 2017/05/12 | 1,786 | 1,786 | 1,772 | 1,772 | -11 | -0.6% | 1,040 |
| 2017/05/11 | 1,783 | 1,783 | 1,776 | 1,783 | +6 | +0.3% | 860 |
| 2017/05/10 | 1,780 | 1,784 | 1,776 | 1,777 | +1 | +0.1% | 1,160 |
| 2017/05/09 | 1,789 | 1,789 | 1,756 | 1,776 | -9 | -0.5% | 2,050 |
| 2017/05/08 | 1,770 | 1,789 | 1,761 | 1,785 | +38 | +2.2% | 6,970 |
| 2017/05/02 | 1,743 | 1,749 | 1,735 | 1,747 | +10 | +0.6% | 1,310 |
| 2017/05/01 | 1,735 | 1,738 | 1,730 | 1,737 | +7 | +0.4% | 2,000 |
| 2017/04/28 | 1,744 | 1,744 | 1,727 | 1,730 | -4 | -0.2% | 1,710 |
| 2017/04/27 | 1,729 | 1,742 | 1,729 | 1,734 | +3 | +0.2% | 1,620 |
| 2017/04/26 | 1,718 | 1,731 | 1,701 | 1,731 | +16 | +0.9% | 2,130 |
| 2017/04/25 | 1,702 | 1,715 | 1,702 | 1,715 | +13 | +0.8% | 1,250 |
| 2017/04/24 | 1,707 | 1,707 | 1,702 | 1,702 | +9 | +0.5% | 1,040 |
| 2017/04/21 | 1,687 | 1,694 | 1,686 | 1,693 | +16 | +1% | 600 |
| 2017/04/20 | 1,678 | 1,682 | 1,677 | 1,677 | +4 | +0.2% | 1,180 |
| 2017/04/19 | 1,670 | 1,673 | 1,670 | 1,673 | -2 | -0.1% | 210 |
| 2017/04/18 | 1,689 | 1,689 | 1,649 | 1,675 | +6 | +0.4% | 1,110 |
| 2017/04/17 | 1,657 | 1,669 | 1,655 | 1,669 | +8 | +0.5% | 520 |
| 2017/04/14 | 1,660 | 1,665 | 1,650 | 1,661 | -8 | -0.5% | 2,460 |
| 2017/04/13 | 1,676 | 1,681 | 1,660 | 1,669 | -14 | -0.8% | 5,140 |
| 2017/04/12 | 1,688 | 1,688 | 1,675 | 1,683 | -11 | -0.6% | 1,450 |
| 2017/04/11 | 1,703 | 1,703 | 1,690 | 1,694 | -5 | -0.3% | 2,660 |
1951～
2000
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
