3,041
-18 (-0.59%)
株価：2025/06/19 11:30
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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 1,568 | 1,568 | 1,526 | 1,549 | -17 | -1.1% | 3,810 |
| 2016/01/19 | 1,553 | 1,574 | 1,550 | 1,566 | +5 | +0.3% | 1,000 |
| 2016/01/18 | 1,550 | 1,570 | 1,530 | 1,561 | -27 | -1.7% | 5,760 |
| 2016/01/15 | 1,615 | 1,616 | 1,552 | 1,588 | +8 | +0.5% | 8,270 |
| 2016/01/14 | 1,642 | 1,642 | 1,550 | 1,580 | -89 | -5.3% | 14,680 |
| 2016/01/13 | 1,665 | 1,686 | 1,600 | 1,669 | +17 | +1% | 13,920 |
| 2016/01/12 | 1,660 | 1,681 | 1,652 | 1,652 | -32 | -1.9% | 4,120 |
| 2016/01/08 | 1,670 | 1,685 | 1,665 | 1,684 | +14 | +0.8% | 2,660 |
| 2016/01/07 | 1,675 | 1,679 | 1,660 | 1,670 | -9 | -0.5% | 2,080 |
| 2016/01/06 | 1,696 | 1,696 | 1,655 | 1,679 | -14 | -0.8% | 2,210 |
| 2016/01/05 | 1,698 | 1,698 | 1,684 | 1,693 | +23 | +1.4% | 1,190 |
| 2016/01/04 | 1,701 | 1,709 | 1,666 | 1,670 | -36 | -2.1% | 3,930 |
| 2015/12/30 | 1,715 | 1,715 | 1,693 | 1,706 | -3 | -0.2% | 1,490 |
| 2015/12/29 | 1,704 | 1,715 | 1,699 | 1,709 | -1 | -0.1% | 540 |
| 2015/12/28 | 1,698 | 1,710 | 1,695 | 1,710 | +20 | +1.2% | 1,490 |
| 2015/12/25 | 1,675 | 1,699 | 1,675 | 1,690 | +19 | +1.1% | 2,350 |
| 2015/12/24 | 1,720 | 1,725 | 1,671 | 1,671 | -39 | -2.3% | 2,500 |
| 2015/12/22 | 1,705 | 1,710 | 1,704 | 1,710 | +7 | +0.4% | 990 |
| 2015/12/21 | 1,681 | 1,703 | 1,677 | 1,703 | -9 | -0.5% | 4,270 |
| 2015/12/18 | 1,719 | 1,750 | 1,693 | 1,712 | +2 | +0.1% | 4,040 |
| 2015/12/17 | 1,705 | 1,725 | 1,700 | 1,710 | +19 | +1.1% | 1,850 |
| 2015/12/16 | 1,670 | 1,695 | 1,670 | 1,691 | +32 | +1.9% | 3,350 |
| 2015/12/15 | 1,679 | 1,680 | 1,659 | 1,659 | -17 | -1% | 600 |
| 2015/12/14 | 1,677 | 1,677 | 1,658 | 1,676 | -11 | -0.7% | 4,430 |
| 2015/12/11 | 1,690 | 1,699 | 1,685 | 1,687 | -5 | -0.3% | 5,700 |
| 2015/12/10 | 1,700 | 1,725 | 1,691 | 1,692 | -10 | -0.6% | 4,020 |
| 2015/12/09 | 1,750 | 1,750 | 1,700 | 1,702 | -14 | -0.8% | 3,780 |
| 2015/12/08 | 1,735 | 1,735 | 1,714 | 1,716 | -10 | -0.6% | 1,430 |
| 2015/12/07 | 1,744 | 1,744 | 1,726 | 1,726 | +10 | +0.6% | 640 |
| 2015/12/04 | 1,725 | 1,725 | 1,716 | 1,716 | -31 | -1.8% | 2,890 |
| 2015/12/03 | 1,745 | 1,747 | 1,740 | 1,747 | -1 | -0.1% | 830 |
| 2015/12/02 | 1,749 | 1,750 | 1,745 | 1,748 | ±0 | ±0% | 1,000 |
| 2015/12/01 | 1,740 | 1,750 | 1,734 | 1,748 | +13 | +0.7% | 750 |
| 2015/11/30 | 1,739 | 1,801 | 1,721 | 1,735 | +1 | +0.1% | 4,390 |
| 2015/11/27 | 1,726 | 1,734 | 1,721 | 1,734 | +9 | +0.5% | 880 |
| 2015/11/26 | 1,726 | 1,730 | 1,725 | 1,725 | +3 | +0.2% | 960 |
| 2015/11/25 | 1,726 | 1,730 | 1,716 | 1,722 | -4 | -0.2% | 880 |
| 2015/11/24 | 1,730 | 1,731 | 1,722 | 1,726 | +3 | +0.2% | 970 |
| 2015/11/20 | 1,728 | 1,733 | 1,722 | 1,723 | -5 | -0.3% | 480 |
| 2015/11/19 | 1,726 | 1,745 | 1,726 | 1,728 | +9 | +0.5% | 1,740 |
| 2015/11/18 | 1,720 | 1,722 | 1,719 | 1,719 | +3 | +0.2% | 330 |
| 2015/11/17 | 1,715 | 1,720 | 1,707 | 1,716 | +16 | +0.9% | 410 |
| 2015/11/16 | 1,696 | 1,705 | 1,676 | 1,700 | -3 | -0.2% | 1,650 |
| 2015/11/13 | 1,710 | 1,710 | 1,698 | 1,703 | -14 | -0.8% | 700 |
| 2015/11/12 | 1,729 | 1,729 | 1,710 | 1,717 | -5 | -0.3% | 280 |
| 2015/11/11 | 1,729 | 1,729 | 1,718 | 1,722 | ±0 | ±0% | 620 |
| 2015/11/10 | 1,708 | 1,722 | 1,702 | 1,722 | +12 | +0.7% | 4,500 |
| 2015/11/09 | 1,719 | 1,719 | 1,706 | 1,710 | +12 | +0.7% | 2,310 |
| 2015/11/06 | 1,700 | 1,700 | 1,680 | 1,698 | -1 | -0.1% | 560 |
| 2015/11/05 | 1,693 | 1,700 | 1,682 | 1,699 | +12 | +0.7% | 920 |
2301～
2350
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
