3,049
-10 (-0.33%)
株価：2025/06/19 14:10
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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 1,675 | 1,693 | 1,675 | 1,687 | +20 | +1.2% | 1,180 |
| 2015/11/02 | 1,680 | 1,681 | 1,660 | 1,667 | -31 | -1.8% | 2,670 |
| 2015/10/30 | 1,680 | 1,698 | 1,668 | 1,698 | +18 | +1.1% | 1,770 |
| 2015/10/29 | 1,682 | 1,682 | 1,674 | 1,680 | -1 | -0.1% | 1,080 |
| 2015/10/28 | 1,684 | 1,686 | 1,678 | 1,681 | -3 | -0.2% | 480 |
| 2015/10/27 | 1,694 | 1,696 | 1,684 | 1,684 | -6 | -0.4% | 130 |
| 2015/10/26 | 1,696 | 1,708 | 1,690 | 1,690 | +1 | +0.1% | 620 |
| 2015/10/23 | 1,676 | 1,694 | 1,676 | 1,689 | +39 | +2.4% | 1,600 |
| 2015/10/22 | 1,649 | 1,660 | 1,648 | 1,650 | +3 | +0.2% | 780 |
| 2015/10/21 | 1,640 | 1,666 | 1,640 | 1,647 | +7 | +0.4% | 660 |
| 2015/10/20 | 1,634 | 1,640 | 1,634 | 1,640 | +10 | +0.6% | 520 |
| 2015/10/19 | 1,630 | 1,649 | 1,630 | 1,630 | +4 | +0.2% | 1,110 |
| 2015/10/16 | 1,645 | 1,653 | 1,582 | 1,626 | -7 | -0.4% | 2,070 |
| 2015/10/15 | 1,619 | 1,650 | 1,616 | 1,633 | +17 | +1.1% | 530 |
| 2015/10/14 | 1,646 | 1,646 | 1,615 | 1,616 | -30 | -1.8% | 1,120 |
| 2015/10/13 | 1,660 | 1,660 | 1,645 | 1,646 | -10 | -0.6% | 830 |
| 2015/10/09 | 1,635 | 1,657 | 1,633 | 1,656 | +31 | +1.9% | 1,990 |
| 2015/10/08 | 1,628 | 1,631 | 1,620 | 1,625 | -3 | -0.2% | 310 |
| 2015/10/07 | 1,640 | 1,650 | 1,624 | 1,628 | -12 | -0.7% | 1,170 |
| 2015/10/06 | 1,624 | 1,645 | 1,624 | 1,640 | +17 | +1% | 2,040 |
| 2015/10/05 | 1,610 | 1,625 | 1,610 | 1,623 | +35 | +2.2% | 1,540 |
| 2015/10/02 | 1,585 | 1,589 | 1,569 | 1,588 | -1 | -0.1% | 1,150 |
| 2015/10/01 | 1,572 | 1,592 | 1,556 | 1,589 | +33 | +2.1% | 2,000 |
| 2015/09/30 | 1,554 | 1,565 | 1,544 | 1,556 | +29 | +1.9% | 1,060 |
| 2015/09/29 | 1,585 | 1,585 | 1,520 | 1,527 | -61 | -3.8% | 7,300 |
| 2015/09/28 | 1,607 | 1,608 | 1,578 | 1,588 | -11 | -0.7% | 3,290 |
| 2015/09/25 | 1,605 | 1,605 | 1,580 | 1,599 | +27 | +1.7% | 2,080 |
| 2015/09/24 | 1,588 | 1,592 | 1,570 | 1,572 | -30 | -1.9% | 4,450 |
| 2015/09/18 | 1,610 | 1,647 | 1,602 | 1,602 | -20 | -1.2% | 1,140 |
| 2015/09/17 | 1,612 | 1,629 | 1,611 | 1,622 | +22 | +1.4% | 2,250 |
| 2015/09/16 | 1,605 | 1,611 | 1,596 | 1,600 | +6 | +0.4% | 780 |
| 2015/09/15 | 1,601 | 1,614 | 1,594 | 1,594 | -12 | -0.7% | 780 |
| 2015/09/14 | 1,614 | 1,614 | 1,590 | 1,606 | +4 | +0.2% | 970 |
| 2015/09/11 | 1,605 | 1,611 | 1,600 | 1,602 | -3 | -0.2% | 480 |
| 2015/09/10 | 1,587 | 1,612 | 1,584 | 1,605 | -28 | -1.7% | 650 |
| 2015/09/09 | 1,585 | 1,633 | 1,585 | 1,633 | +85 | +5.5% | 2,490 |
| 2015/09/08 | 1,565 | 1,578 | 1,540 | 1,548 | -22 | -1.4% | 3,270 |
| 2015/09/07 | 1,573 | 1,576 | 1,550 | 1,570 | -12 | -0.8% | 5,030 |
| 2015/09/04 | 1,620 | 1,620 | 1,566 | 1,582 | -38 | -2.3% | 3,150 |
| 2015/09/03 | 1,600 | 1,625 | 1,600 | 1,620 | +26 | +1.6% | 1,840 |
| 2015/09/02 | 1,580 | 1,612 | 1,580 | 1,594 | -6 | -0.4% | 7,780 |
| 2015/09/01 | 1,649 | 1,649 | 1,600 | 1,600 | -51 | -3.1% | 5,140 |
| 2015/08/31 | 1,672 | 1,672 | 1,644 | 1,651 | -16 | -1% | 2,900 |
| 2015/08/28 | 1,671 | 1,673 | 1,645 | 1,667 | +60 | +3.7% | 4,460 |
| 2015/08/27 | 1,648 | 1,650 | 1,607 | 1,607 | +7 | +0.4% | 4,730 |
| 2015/08/26 | 1,570 | 1,600 | 1,558 | 1,600 | +40 | +2.6% | 10,900 |
| 2015/08/25 | 1,572 | 1,637 | 1,541 | 1,560 | -57 | -3.5% | 19,110 |
| 2015/08/24 | 1,664 | 1,724 | 1,610 | 1,617 | -89 | -5.2% | 23,460 |
| 2015/08/21 | 1,715 | 1,719 | 1,705 | 1,706 | -44 | -2.5% | 9,230 |
| 2015/08/20 | 1,771 | 1,771 | 1,741 | 1,750 | -26 | -1.5% | 7,010 |
2351～
2400
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
