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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 1,805 | 1,805 | 1,776 | 1,776 | -24 | -1.3% | 1,210 |
| 2015/08/18 | 1,805 | 1,805 | 1,791 | 1,800 | +6 | +0.3% | 670 |
| 2015/08/17 | 1,795 | 1,796 | 1,791 | 1,794 | +7 | +0.4% | 340 |
| 2015/08/14 | 1,776 | 1,791 | 1,770 | 1,787 | -1 | -0.1% | 510 |
| 2015/08/13 | 1,796 | 1,816 | 1,782 | 1,788 | -7 | -0.4% | 4,290 |
| 2015/08/12 | 1,810 | 1,810 | 1,787 | 1,795 | -20 | -1.1% | 2,520 |
| 2015/08/11 | 1,820 | 1,829 | 1,807 | 1,815 | -5 | -0.3% | 2,810 |
| 2015/08/10 | 1,808 | 1,820 | 1,802 | 1,820 | +13 | +0.7% | 800 |
| 2015/08/07 | 1,807 | 1,807 | 1,807 | 1,807 | +4 | +0.2% | 10 |
| 2015/08/06 | 1,794 | 1,820 | 1,790 | 1,803 | +4 | +0.2% | 8,780 |
| 2015/08/05 | 1,795 | 1,807 | 1,795 | 1,799 | +4 | +0.2% | 1,560 |
| 2015/08/04 | 1,800 | 1,803 | 1,795 | 1,795 | -5 | -0.3% | 820 |
| 2015/08/03 | 1,796 | 1,800 | 1,784 | 1,800 | +8 | +0.4% | 5,790 |
| 2015/07/31 | 1,780 | 1,799 | 1,780 | 1,792 | -2 | -0.1% | 1,850 |
| 2015/07/30 | 1,764 | 1,794 | 1,764 | 1,794 | +32 | +1.8% | 1,900 |
| 2015/07/29 | 1,760 | 1,762 | 1,759 | 1,762 | -3 | -0.2% | 140 |
| 2015/07/28 | 1,750 | 1,765 | 1,745 | 1,765 | +1 | +0.1% | 3,590 |
| 2015/07/27 | 1,768 | 1,771 | 1,760 | 1,764 | -12 | -0.7% | 3,930 |
| 2015/07/24 | 1,788 | 1,788 | 1,760 | 1,776 | -6 | -0.3% | 630 |
| 2015/07/23 | 1,780 | 1,790 | 1,780 | 1,782 | +8 | +0.5% | 250 |
| 2015/07/22 | 1,778 | 1,778 | 1,770 | 1,774 | -10 | -0.6% | 600 |
| 2015/07/21 | 1,768 | 1,787 | 1,768 | 1,784 | +7 | +0.4% | 2,560 |
| 2015/07/17 | 1,776 | 1,779 | 1,740 | 1,777 | +4 | +0.2% | 3,180 |
| 2015/07/16 | 1,770 | 1,775 | 1,769 | 1,773 | +12 | +0.7% | 1,450 |
| 2015/07/15 | 1,757 | 1,762 | 1,755 | 1,761 | +17 | +1% | 6,620 |
| 2015/07/14 | 1,735 | 1,764 | 1,735 | 1,744 | +23 | +1.3% | 4,070 |
| 2015/07/13 | 1,720 | 1,729 | 1,710 | 1,721 | +34 | +2% | 2,860 |
| 2015/07/10 | 1,695 | 1,714 | 1,687 | 1,687 | +7 | +0.4% | 1,460 |
| 2015/07/09 | 1,661 | 1,680 | 1,632 | 1,680 | -15 | -0.9% | 8,020 |
| 2015/07/08 | 1,732 | 1,737 | 1,695 | 1,695 | -47 | -2.7% | 8,370 |
| 2015/07/07 | 1,741 | 1,755 | 1,740 | 1,742 | +10 | +0.6% | 3,720 |
| 2015/07/06 | 1,750 | 1,751 | 1,725 | 1,732 | -39 | -2.2% | 8,290 |
| 2015/07/03 | 1,758 | 1,771 | 1,757 | 1,771 | +20 | +1.1% | 3,670 |
| 2015/07/02 | 1,759 | 1,765 | 1,751 | 1,751 | +4 | +0.2% | 4,880 |
| 2015/07/01 | 1,757 | 1,757 | 1,738 | 1,747 | +2 | +0.1% | 2,560 |
| 2015/06/30 | 1,738 | 1,755 | 1,738 | 1,745 | -1 | -0.1% | 1,620 |
| 2015/06/29 | 1,751 | 1,758 | 1,740 | 1,746 | -33 | -1.9% | 7,120 |
| 2015/06/26 | 1,789 | 1,789 | 1,770 | 1,779 | -10 | -0.6% | 4,350 |
| 2015/06/25 | 1,794 | 1,794 | 1,789 | 1,789 | -5 | -0.3% | 1,050 |
| 2015/06/24 | 1,795 | 1,803 | 1,794 | 1,794 | ±0 | ±0% | 2,280 |
| 2015/06/23 | 1,773 | 1,795 | 1,773 | 1,794 | +18 | +1% | 1,520 |
| 2015/06/22 | 1,746 | 1,776 | 1,746 | 1,776 | +14 | +0.8% | 1,100 |
| 2015/06/19 | 1,748 | 1,770 | 1,748 | 1,762 | +14 | +0.8% | 1,210 |
| 2015/06/18 | 1,760 | 1,760 | 1,742 | 1,748 | -7 | -0.4% | 3,030 |
| 2015/06/17 | 1,761 | 1,764 | 1,754 | 1,755 | -8 | -0.5% | 2,840 |
| 2015/06/16 | 1,771 | 1,771 | 1,752 | 1,763 | -5 | -0.3% | 960 |
| 2015/06/15 | 1,752 | 1,770 | 1,752 | 1,768 | ±0 | ±0% | 1,500 |
| 2015/06/12 | 1,774 | 1,774 | 1,759 | 1,768 | +8 | +0.5% | 3,610 |
| 2015/06/11 | 1,763 | 1,776 | 1,760 | 1,760 | -1 | -0.1% | 4,750 |
| 2015/06/10 | 1,753 | 1,778 | 1,753 | 1,761 | -7 | -0.4% | 3,590 |
2401～
2450
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
