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 |
|---|---|---|---|---|---|---|---|
| 2017/01/27 | 1,720 | 1,724 | 1,720 | 1,721 | +5 | +0.3% | 720 |
| 2017/01/26 | 1,703 | 1,723 | 1,703 | 1,716 | +18 | +1.1% | 2,060 |
| 2017/01/25 | 1,696 | 1,702 | 1,694 | 1,698 | +15 | +0.9% | 580 |
| 2017/01/24 | 1,692 | 1,692 | 1,673 | 1,683 | -9 | -0.5% | 660 |
| 2017/01/23 | 1,710 | 1,710 | 1,680 | 1,692 | -16 | -0.9% | 3,040 |
| 2017/01/20 | 1,705 | 1,708 | 1,705 | 1,708 | +12 | +0.7% | 800 |
| 2017/01/19 | 1,695 | 1,697 | 1,692 | 1,696 | +11 | +0.7% | 540 |
| 2017/01/18 | 1,688 | 1,690 | 1,670 | 1,685 | +6 | +0.4% | 1,680 |
| 2017/01/17 | 1,705 | 1,705 | 1,675 | 1,679 | -21 | -1.2% | 2,780 |
| 2017/01/16 | 1,703 | 1,710 | 1,698 | 1,700 | -3 | -0.2% | 2,870 |
| 2017/01/13 | 1,700 | 1,705 | 1,697 | 1,703 | +8 | +0.5% | 1,250 |
| 2017/01/12 | 1,715 | 1,715 | 1,695 | 1,695 | -17 | -1% | 2,270 |
| 2017/01/11 | 1,715 | 1,716 | 1,710 | 1,712 | -1 | -0.1% | 550 |
| 2017/01/10 | 1,719 | 1,720 | 1,710 | 1,713 | -2 | -0.1% | 5,700 |
| 2017/01/06 | 1,718 | 1,718 | 1,708 | 1,715 | -1 | -0.1% | 1,180 |
| 2017/01/05 | 1,721 | 1,722 | 1,709 | 1,716 | -6 | -0.3% | 1,530 |
| 2017/01/04 | 1,708 | 1,728 | 1,703 | 1,722 | +21 | +1.2% | 2,100 |
| 2016/12/30 | 1,700 | 1,705 | 1,696 | 1,701 | -7 | -0.4% | 1,240 |
| 2016/12/29 | 1,715 | 1,726 | 1,695 | 1,708 | -11 | -0.6% | 3,470 |
| 2016/12/28 | 1,719 | 1,727 | 1,718 | 1,719 | -2 | -0.1% | 560 |
| 2016/12/27 | 1,720 | 1,730 | 1,717 | 1,721 | +2 | +0.1% | 5,150 |
| 2016/12/26 | 1,719 | 1,726 | 1,710 | 1,719 | ±0 | ±0% | 6,060 |
| 2016/12/22 | 1,727 | 1,727 | 1,712 | 1,719 | -9 | -0.5% | 1,360 |
| 2016/12/21 | 1,737 | 1,738 | 1,720 | 1,728 | -2 | -0.1% | 580 |
| 2016/12/20 | 1,729 | 1,740 | 1,717 | 1,730 | -11 | -0.6% | 2,580 |
| 2016/12/19 | 1,725 | 1,742 | 1,716 | 1,741 | +16 | +0.9% | 4,660 |
| 2016/12/16 | 1,723 | 1,740 | 1,711 | 1,725 | +14 | +0.8% | 8,880 |
| 2016/12/15 | 1,712 | 1,735 | 1,641 | 1,711 | -1 | -0.1% | 16,220 |
| 2016/12/14 | 1,724 | 1,724 | 1,701 | 1,712 | -8 | -0.5% | 1,970 |
| 2016/12/13 | 1,710 | 1,720 | 1,700 | 1,720 | +17 | +1% | 4,820 |
| 2016/12/12 | 1,716 | 1,718 | 1,701 | 1,703 | -3 | -0.2% | 5,320 |
| 2016/12/09 | 1,696 | 1,720 | 1,691 | 1,706 | +16 | +0.9% | 5,330 |
| 2016/12/08 | 1,696 | 1,698 | 1,686 | 1,690 | -6 | -0.4% | 510 |
| 2016/12/07 | 1,650 | 1,696 | 1,650 | 1,696 | +49 | +3% | 5,330 |
| 2016/12/06 | 1,650 | 1,657 | 1,595 | 1,647 | +14 | +0.9% | 3,630 |
| 2016/12/05 | 1,652 | 1,652 | 1,630 | 1,633 | -22 | -1.3% | 1,010 |
| 2016/12/02 | 1,646 | 1,660 | 1,646 | 1,655 | -4 | -0.2% | 4,850 |
| 2016/12/01 | 1,657 | 1,671 | 1,657 | 1,659 | +17 | +1% | 1,650 |
| 2016/11/30 | 1,641 | 1,657 | 1,641 | 1,642 | -5 | -0.3% | 2,530 |
| 2016/11/29 | 1,634 | 1,650 | 1,623 | 1,647 | +13 | +0.8% | 3,450 |
| 2016/11/28 | 1,622 | 1,641 | 1,622 | 1,634 | +7 | +0.4% | 3,610 |
| 2016/11/25 | 1,628 | 1,639 | 1,625 | 1,627 | -1 | -0.1% | 1,300 |
| 2016/11/24 | 1,622 | 1,638 | 1,622 | 1,628 | +9 | +0.6% | 3,780 |
| 2016/11/22 | 1,595 | 1,621 | 1,595 | 1,619 | +19 | +1.2% | 3,750 |
| 2016/11/21 | 1,583 | 1,610 | 1,583 | 1,600 | +13 | +0.8% | 4,060 |
| 2016/11/18 | 1,599 | 1,600 | 1,584 | 1,587 | +6 | +0.4% | 5,590 |
| 2016/11/17 | 1,583 | 1,591 | 1,581 | 1,581 | -17 | -1.1% | 860 |
| 2016/11/16 | 1,582 | 1,598 | 1,577 | 1,598 | +21 | +1.3% | 5,160 |
| 2016/11/15 | 1,563 | 1,577 | 1,550 | 1,577 | +19 | +1.2% | 5,810 |
| 2016/11/14 | 1,532 | 1,562 | 1,532 | 1,558 | +36 | +2.4% | 10,000 |
2051～
2100
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
