2,852
-34 (-1.18%)
株価：2025/04/21 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/06/09 | 1,783 | 1,785 | 1,751 | 1,768 | -28 | -1.6% | 5,200 |
| 2015/06/08 | 1,805 | 1,805 | 1,792 | 1,796 | -3 | -0.2% | 2,770 |
| 2015/06/05 | 1,805 | 1,805 | 1,792 | 1,799 | -11 | -0.6% | 2,300 |
| 2015/06/04 | 1,820 | 1,820 | 1,806 | 1,810 | +7 | +0.4% | 1,000 |
| 2015/06/03 | 1,805 | 1,805 | 1,798 | 1,803 | -9 | -0.5% | 1,630 |
| 2015/06/02 | 1,807 | 1,817 | 1,807 | 1,812 | +4 | +0.2% | 980 |
| 2015/06/01 | 1,801 | 1,819 | 1,799 | 1,808 | +6 | +0.3% | 1,800 |
| 2015/05/29 | 1,815 | 1,815 | 1,802 | 1,802 | -11 | -0.6% | 2,540 |
| 2015/05/28 | 1,800 | 1,815 | 1,800 | 1,813 | +13 | +0.7% | 2,850 |
| 2015/05/27 | 1,795 | 1,800 | 1,792 | 1,800 | +7 | +0.4% | 3,640 |
| 2015/05/26 | 1,795 | 1,797 | 1,790 | 1,793 | -2 | -0.1% | 2,240 |
| 2015/05/25 | 1,788 | 1,795 | 1,788 | 1,795 | +10 | +0.6% | 3,090 |
| 2015/05/22 | 1,780 | 1,785 | 1,770 | 1,785 | +4 | +0.2% | 1,990 |
| 2015/05/21 | 1,781 | 1,789 | 1,778 | 1,781 | ±0 | ±0% | 1,880 |
| 2015/05/20 | 1,766 | 1,788 | 1,766 | 1,781 | +16 | +0.9% | 3,190 |
| 2015/05/19 | 1,756 | 1,774 | 1,756 | 1,765 | +10 | +0.6% | 4,490 |
| 2015/05/18 | 1,741 | 1,756 | 1,741 | 1,755 | +15 | +0.9% | 1,830 |
| 2015/05/15 | 1,743 | 1,745 | 1,727 | 1,740 | +8 | +0.5% | 1,290 |
| 2015/05/14 | 1,743 | 1,743 | 1,729 | 1,732 | -10 | -0.6% | 1,130 |
| 2015/05/13 | 1,727 | 1,743 | 1,727 | 1,742 | -2 | -0.1% | 700 |
| 2015/05/12 | 1,725 | 1,745 | 1,725 | 1,744 | +7 | +0.4% | 8,850 |
| 2015/05/11 | 1,745 | 1,752 | 1,735 | 1,737 | +13 | +0.8% | 1,320 |
| 2015/05/08 | 1,715 | 1,735 | 1,701 | 1,724 | +15 | +0.9% | 3,300 |
| 2015/05/07 | 1,735 | 1,735 | 1,708 | 1,709 | -26 | -1.5% | 2,540 |
| 2015/05/01 | 1,735 | 1,739 | 1,728 | 1,735 | -3 | -0.2% | 2,870 |
| 2015/04/30 | 1,768 | 1,768 | 1,735 | 1,738 | -32 | -1.8% | 4,370 |
| 2015/04/28 | 1,773 | 1,774 | 1,765 | 1,770 | +5 | +0.3% | 1,560 |
| 2015/04/27 | 1,764 | 1,770 | 1,760 | 1,765 | +2 | +0.1% | 2,430 |
| 2015/04/24 | 1,762 | 1,778 | 1,762 | 1,763 | -10 | -0.6% | 4,440 |
| 2015/04/23 | 1,766 | 1,789 | 1,742 | 1,773 | +7 | +0.4% | 3,800 |
| 2015/04/22 | 1,752 | 1,773 | 1,752 | 1,766 | +17 | +1% | 2,660 |
| 2015/04/21 | 1,735 | 1,750 | 1,735 | 1,749 | +15 | +0.9% | 1,340 |
| 2015/04/20 | 1,717 | 1,735 | 1,717 | 1,734 | -2 | -0.1% | 1,780 |
| 2015/04/17 | 1,736 | 1,740 | 1,727 | 1,736 | ±0 | ±0% | 3,930 |
| 2015/04/16 | 1,722 | 1,736 | 1,718 | 1,736 | +20 | +1.2% | 1,640 |
| 2015/04/15 | 1,713 | 1,720 | 1,713 | 1,716 | -2 | -0.1% | 1,570 |
| 2015/04/14 | 1,713 | 1,719 | 1,713 | 1,718 | +5 | +0.3% | 470 |
| 2015/04/13 | 1,710 | 1,716 | 1,710 | 1,713 | -3 | -0.2% | 1,140 |
| 2015/04/10 | 1,724 | 1,724 | 1,716 | 1,716 | -4 | -0.2% | 750 |
2401～
2450
件表示中 / 3657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
