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 |
|---|---|---|---|---|---|---|---|
| 2016/08/29 | 1,509 | 1,513 | 1,492 | 1,506 | +22 | +1.5% | 2,110 |
| 2016/08/26 | 1,490 | 1,490 | 1,476 | 1,484 | -6 | -0.4% | 2,780 |
| 2016/08/25 | 1,493 | 1,494 | 1,473 | 1,490 | -3 | -0.2% | 1,750 |
| 2016/08/24 | 1,488 | 1,493 | 1,482 | 1,493 | +16 | +1.1% | 1,060 |
| 2016/08/23 | 1,485 | 1,486 | 1,468 | 1,477 | -6 | -0.4% | 3,800 |
| 2016/08/22 | 1,488 | 1,491 | 1,470 | 1,483 | -5 | -0.3% | 2,040 |
| 2016/08/19 | 1,504 | 1,504 | 1,478 | 1,488 | +8 | +0.5% | 7,670 |
| 2016/08/18 | 1,485 | 1,492 | 1,471 | 1,480 | -11 | -0.7% | 1,530 |
| 2016/08/17 | 1,472 | 1,491 | 1,472 | 1,491 | +12 | +0.8% | 1,800 |
| 2016/08/16 | 1,502 | 1,503 | 1,479 | 1,479 | -15 | -1% | 1,760 |
| 2016/08/15 | 1,497 | 1,498 | 1,485 | 1,494 | -5 | -0.3% | 1,660 |
| 2016/08/12 | 1,498 | 1,503 | 1,497 | 1,499 | +18 | +1.2% | 1,230 |
| 2016/08/10 | 1,477 | 1,481 | 1,476 | 1,481 | -3 | -0.2% | 270 |
| 2016/08/09 | 1,479 | 1,488 | 1,478 | 1,484 | +14 | +1% | 2,030 |
| 2016/08/08 | 1,469 | 1,473 | 1,466 | 1,470 | +20 | +1.4% | 1,720 |
| 2016/08/05 | 1,452 | 1,455 | 1,450 | 1,450 | +3 | +0.2% | 1,240 |
| 2016/08/04 | 1,442 | 1,450 | 1,428 | 1,447 | +12 | +0.8% | 1,000 |
| 2016/08/03 | 1,455 | 1,463 | 1,424 | 1,435 | -36 | -2.4% | 3,590 |
| 2016/08/02 | 1,484 | 1,484 | 1,464 | 1,471 | -14 | -0.9% | 1,800 |
| 2016/08/01 | 1,475 | 1,485 | 1,465 | 1,485 | +1 | +0.1% | 1,390 |
| 2016/07/29 | 1,482 | 1,485 | 1,457 | 1,484 | +7 | +0.5% | 2,040 |
| 2016/07/28 | 1,486 | 1,486 | 1,470 | 1,477 | -1 | -0.1% | 1,810 |
| 2016/07/27 | 1,489 | 1,493 | 1,478 | 1,478 | +10 | +0.7% | 1,470 |
| 2016/07/26 | 1,499 | 1,501 | 1,460 | 1,468 | -25 | -1.7% | 2,730 |
| 2016/07/25 | 1,502 | 1,508 | 1,493 | 1,493 | +2 | +0.1% | 1,610 |
| 2016/07/22 | 1,499 | 1,499 | 1,486 | 1,491 | -8 | -0.5% | 950 |
| 2016/07/21 | 1,500 | 1,518 | 1,498 | 1,499 | +12 | +0.8% | 3,560 |
| 2016/07/20 | 1,485 | 1,488 | 1,480 | 1,487 | -5 | -0.3% | 1,390 |
| 2016/07/19 | 1,495 | 1,495 | 1,486 | 1,492 | +6 | +0.4% | 750 |
| 2016/07/15 | 1,493 | 1,493 | 1,482 | 1,486 | +5 | +0.3% | 1,830 |
| 2016/07/14 | 1,473 | 1,482 | 1,470 | 1,481 | +16 | +1.1% | 1,950 |
| 2016/07/13 | 1,475 | 1,479 | 1,465 | 1,465 | +9 | +0.6% | 2,120 |
| 2016/07/12 | 1,458 | 1,461 | 1,450 | 1,456 | +16 | +1.1% | 3,520 |
| 2016/07/11 | 1,420 | 1,440 | 1,419 | 1,440 | +33 | +2.3% | 4,950 |
| 2016/07/08 | 1,410 | 1,417 | 1,395 | 1,407 | -1 | -0.1% | 2,170 |
| 2016/07/07 | 1,409 | 1,418 | 1,400 | 1,408 | -1 | -0.1% | 2,420 |
| 2016/07/06 | 1,431 | 1,433 | 1,383 | 1,409 | -42 | -2.9% | 9,030 |
| 2016/07/05 | 1,444 | 1,457 | 1,443 | 1,451 | +13 | +0.9% | 3,100 |
| 2016/07/04 | 1,444 | 1,459 | 1,438 | 1,438 | -6 | -0.4% | 1,000 |
| 2016/07/01 | 1,452 | 1,455 | 1,420 | 1,444 | +10 | +0.7% | 1,800 |
| 2016/06/30 | 1,445 | 1,498 | 1,432 | 1,434 | +4 | +0.3% | 12,790 |
| 2016/06/29 | 1,420 | 1,434 | 1,415 | 1,430 | +22 | +1.6% | 2,830 |
| 2016/06/28 | 1,398 | 1,416 | 1,383 | 1,408 | +11 | +0.8% | 4,050 |
| 2016/06/27 | 1,430 | 1,470 | 1,387 | 1,397 | -32 | -2.2% | 9,870 |
| 2016/06/24 | 1,489 | 1,493 | 1,401 | 1,429 | -57 | -3.8% | 5,000 |
| 2016/06/23 | 1,479 | 1,486 | 1,470 | 1,486 | +9 | +0.6% | 1,260 |
| 2016/06/22 | 1,481 | 1,489 | 1,473 | 1,477 | -12 | -0.8% | 1,220 |
| 2016/06/21 | 1,470 | 1,489 | 1,459 | 1,489 | +19 | +1.3% | 610 |
| 2016/06/20 | 1,445 | 1,471 | 1,445 | 1,470 | +34 | +2.4% | 1,090 |
| 2016/06/17 | 1,435 | 1,454 | 1,435 | 1,436 | +20 | +1.4% | 1,190 |
2151～
2200
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
