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 |
|---|---|---|---|---|---|---|---|
| 2016/11/11 | 1,539 | 1,556 | 1,522 | 1,522 | -7 | -0.5% | 2,080 |
| 2016/11/10 | 1,516 | 1,535 | 1,510 | 1,529 | +61 | +4.2% | 980 |
| 2016/11/09 | 1,531 | 1,536 | 1,450 | 1,468 | -53 | -3.5% | 3,930 |
| 2016/11/08 | 1,518 | 1,533 | 1,517 | 1,521 | +4 | +0.3% | 650 |
| 2016/11/07 | 1,512 | 1,521 | 1,512 | 1,517 | +10 | +0.7% | 270 |
| 2016/11/04 | 1,518 | 1,518 | 1,499 | 1,507 | -23 | -1.5% | 1,410 |
| 2016/11/02 | 1,539 | 1,539 | 1,523 | 1,530 | -15 | -1% | 1,510 |
| 2016/11/01 | 1,547 | 1,547 | 1,538 | 1,545 | +1 | +0.1% | 390 |
| 2016/10/31 | 1,539 | 1,546 | 1,539 | 1,544 | +5 | +0.3% | 520 |
| 2016/10/28 | 1,535 | 1,541 | 1,525 | 1,539 | +10 | +0.7% | 1,090 |
| 2016/10/27 | 1,536 | 1,536 | 1,522 | 1,529 | -5 | -0.3% | 1,690 |
| 2016/10/26 | 1,530 | 1,541 | 1,521 | 1,534 | +1 | +0.1% | 580 |
| 2016/10/25 | 1,533 | 1,535 | 1,522 | 1,533 | +9 | +0.6% | 1,300 |
| 2016/10/24 | 1,529 | 1,529 | 1,518 | 1,524 | -1 | -0.1% | 1,160 |
| 2016/10/21 | 1,529 | 1,534 | 1,523 | 1,525 | -2 | -0.1% | 810 |
| 2016/10/20 | 1,518 | 1,528 | 1,518 | 1,527 | +7 | +0.5% | 660 |
| 2016/10/19 | 1,517 | 1,520 | 1,516 | 1,520 | +4 | +0.3% | 90 |
| 2016/10/18 | 1,520 | 1,524 | 1,516 | 1,516 | -6 | -0.4% | 790 |
| 2016/10/17 | 1,523 | 1,526 | 1,520 | 1,522 | +1 | +0.1% | 370 |
| 2016/10/14 | 1,519 | 1,521 | 1,515 | 1,521 | +6 | +0.4% | 110 |
| 2016/10/13 | 1,531 | 1,531 | 1,515 | 1,515 | -8 | -0.5% | 230 |
| 2016/10/12 | 1,526 | 1,527 | 1,523 | 1,523 | -11 | -0.7% | 1,560 |
| 2016/10/11 | 1,531 | 1,539 | 1,529 | 1,534 | +11 | +0.7% | 310 |
| 2016/10/07 | 1,525 | 1,525 | 1,521 | 1,523 | -11 | -0.7% | 300 |
| 2016/10/06 | 1,531 | 1,538 | 1,525 | 1,534 | +16 | +1.1% | 1,540 |
| 2016/10/05 | 1,517 | 1,531 | 1,517 | 1,518 | -7 | -0.5% | 1,670 |
| 2016/10/04 | 1,531 | 1,538 | 1,518 | 1,525 | +4 | +0.3% | 2,920 |
| 2016/10/03 | 1,528 | 1,535 | 1,521 | 1,521 | -1 | -0.1% | 1,080 |
| 2016/09/30 | 1,528 | 1,528 | 1,515 | 1,522 | -8 | -0.5% | 580 |
| 2016/09/29 | 1,520 | 1,530 | 1,520 | 1,530 | +20 | +1.3% | 300 |
| 2016/09/28 | 1,519 | 1,530 | 1,507 | 1,510 | -11 | -0.7% | 2,390 |
| 2016/09/27 | 1,521 | 1,521 | 1,495 | 1,521 | -1 | -0.1% | 1,410 |
| 2016/09/26 | 1,536 | 1,536 | 1,522 | 1,522 | -14 | -0.9% | 500 |
| 2016/09/23 | 1,538 | 1,538 | 1,519 | 1,536 | +3 | +0.2% | 1,320 |
| 2016/09/21 | 1,499 | 1,535 | 1,499 | 1,533 | +41 | +2.7% | 1,370 |
| 2016/09/20 | 1,478 | 1,501 | 1,478 | 1,492 | +2 | +0.1% | 1,040 |
| 2016/09/16 | 1,500 | 1,501 | 1,481 | 1,490 | +2 | +0.1% | 410 |
| 2016/09/15 | 1,520 | 1,520 | 1,485 | 1,488 | -32 | -2.1% | 5,150 |
| 2016/09/14 | 1,518 | 1,525 | 1,518 | 1,520 | -5 | -0.3% | 1,190 |
| 2016/09/13 | 1,536 | 1,536 | 1,525 | 1,525 | -9 | -0.6% | 750 |
| 2016/09/12 | 1,532 | 1,538 | 1,527 | 1,534 | -8 | -0.5% | 1,150 |
| 2016/09/09 | 1,554 | 1,554 | 1,540 | 1,542 | +5 | +0.3% | 1,320 |
| 2016/09/08 | 1,547 | 1,551 | 1,537 | 1,537 | -8 | -0.5% | 490 |
| 2016/09/07 | 1,541 | 1,545 | 1,532 | 1,545 | -3 | -0.2% | 1,790 |
| 2016/09/06 | 1,554 | 1,554 | 1,545 | 1,548 | +7 | +0.5% | 2,130 |
| 2016/09/05 | 1,549 | 1,556 | 1,541 | 1,541 | +5 | +0.3% | 3,300 |
| 2016/09/02 | 1,540 | 1,540 | 1,525 | 1,536 | -4 | -0.3% | 4,490 |
| 2016/09/01 | 1,530 | 1,540 | 1,530 | 1,540 | +12 | +0.8% | 2,220 |
| 2016/08/31 | 1,520 | 1,530 | 1,516 | 1,528 | +13 | +0.9% | 1,990 |
| 2016/08/30 | 1,509 | 1,515 | 1,506 | 1,515 | +9 | +0.6% | 2,280 |
2101～
2150
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
