3,009
+9 (+0.30%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 3,016 | 3,019 | 2,980 | 2,981 | -78 | -2.5% | 22,440 |
| 2024/07/24 | 3,105 | 3,105 | 3,057 | 3,059 | -49 | -1.6% | 9,360 |
| 2024/07/23 | 3,107 | 3,116 | 3,100 | 3,108 | -2 | -0.1% | 2,700 |
| 2024/07/22 | 3,129 | 3,129 | 3,100 | 3,110 | -7 | -0.2% | 1,910 |
| 2024/07/19 | 3,130 | 3,130 | 3,100 | 3,117 | -21 | -0.7% | 4,740 |
| 2024/07/18 | 3,125 | 3,151 | 3,120 | 3,138 | -16 | -0.5% | 3,260 |
| 2024/07/17 | 3,148 | 3,155 | 3,139 | 3,154 | +3 | +0.1% | 6,980 |
| 2024/07/16 | 3,147 | 3,152 | 3,140 | 3,151 | +4 | +0.1% | 3,530 |
| 2024/07/12 | 3,120 | 3,156 | 3,115 | 3,147 | -8 | -0.3% | 7,030 |
| 2024/07/11 | 3,149 | 3,155 | 3,140 | 3,155 | +33 | +1.1% | 6,270 |
| 2024/07/10 | 3,118 | 3,135 | 3,105 | 3,122 | +10 | +0.3% | 6,050 |
| 2024/07/09 | 3,109 | 3,120 | 3,094 | 3,112 | -24 | -0.8% | 9,230 |
| 2024/07/08 | 3,147 | 3,147 | 3,124 | 3,136 | +5 | +0.2% | 2,460 |
| 2024/07/05 | 3,156 | 3,162 | 3,124 | 3,131 | -49 | -1.5% | 7,830 |
| 2024/07/04 | 3,148 | 3,180 | 3,146 | 3,180 | +36 | +1.1% | 11,060 |
| 2024/07/03 | 3,143 | 3,146 | 3,124 | 3,144 | -3 | -0.1% | 6,440 |
| 2024/07/02 | 3,104 | 3,147 | 3,104 | 3,147 | +44 | +1.4% | 7,120 |
| 2024/07/01 | 3,092 | 3,109 | 3,086 | 3,103 | +25 | +0.8% | 8,900 |
| 2024/06/28 | 3,063 | 3,078 | 3,063 | 3,078 | +20 | +0.7% | 1,810 |
| 2024/06/27 | 3,056 | 3,080 | 3,020 | 3,058 | -4 | -0.1% | 5,070 |
| 2024/06/26 | 3,065 | 3,072 | 3,045 | 3,062 | -4 | -0.1% | 5,600 |
| 2024/06/25 | 3,026 | 3,066 | 3,026 | 3,066 | +40 | +1.3% | 5,020 |
| 2024/06/24 | 2,996 | 3,036 | 2,996 | 3,026 | +34 | +1.1% | 3,190 |
| 2024/06/21 | 3,000 | 3,011 | 2,992 | 2,992 | +9.5 | +0.3% | 2,790 |
| 2024/06/20 | 2,982.5 | 2,983.5 | 2,970 | 2,982.5 | -5.5 | -0.2% | 4,550 |
| 2024/06/19 | 2,993 | 3,004 | 2,987.5 | 2,988 | +3.5 | +0.1% | 3,820 |
| 2024/06/18 | 2,995 | 2,998 | 2,977 | 2,984.5 | -25.5 | -0.8% | 10,350 |
| 2024/06/17 | 3,035 | 3,035 | 2,985 | 3,010 | -18 | -0.6% | 10,120 |
| 2024/06/14 | 3,015 | 3,040 | 3,015 | 3,028 | +5 | +0.2% | 3,590 |
| 2024/06/13 | 3,064 | 3,064 | 3,007 | 3,023 | -38 | -1.2% | 11,660 |
| 2024/06/12 | 3,065 | 3,065 | 3,050 | 3,061 | -22 | -0.7% | 4,480 |
| 2024/06/11 | 3,100 | 3,105 | 3,074 | 3,083 | -12 | -0.4% | 12,760 |
| 2024/06/10 | 3,070 | 3,095 | 3,070 | 3,095 | +29 | +0.9% | 4,180 |
| 2024/06/07 | 3,066 | 3,070 | 3,057 | 3,066 | -1 | ±0% | 3,090 |
| 2024/06/06 | 3,063 | 3,071 | 3,056 | 3,067 | +4 | +0.1% | 5,980 |
| 2024/06/05 | 3,088 | 3,088 | 3,054 | 3,063 | -57 | -1.8% | 13,460 |
| 2024/06/04 | 3,124 | 3,125 | 3,103 | 3,120 | -17 | -0.5% | 4,570 |
| 2024/06/03 | 3,114 | 3,149 | 3,114 | 3,137 | +44 | +1.4% | 6,450 |
| 2024/05/31 | 3,046 | 3,095 | 3,046 | 3,093 | +52 | +1.7% | 5,130 |
| 2024/05/30 | 3,040 | 3,055 | 3,020 | 3,041 | -27 | -0.9% | 6,010 |
| 2024/05/29 | 3,090 | 3,100 | 3,061 | 3,068 | -12 | -0.4% | 9,880 |
| 2024/05/28 | 3,071 | 3,084 | 3,071 | 3,080 | +11 | +0.4% | 1,720 |
| 2024/05/27 | 3,065 | 3,069 | 3,049 | 3,069 | +19 | +0.6% | 13,130 |
| 2024/05/24 | 3,020 | 3,061 | 3,015 | 3,050 | -15 | -0.5% | 9,230 |
| 2024/05/23 | 3,046 | 3,065 | 3,029 | 3,065 | +5 | +0.2% | 8,880 |
| 2024/05/22 | 3,072 | 3,075 | 3,055 | 3,060 | -15 | -0.5% | 4,240 |
| 2024/05/21 | 3,082 | 3,095 | 3,075 | 3,075 | -11 | -0.4% | 8,510 |
| 2024/05/20 | 3,040 | 3,086 | 3,040 | 3,086 | +41 | +1.3% | 16,660 |
| 2024/05/17 | 3,026 | 3,050 | 3,021 | 3,045 | +1 | ±0% | 4,280 |
| 2024/05/16 | 3,061 | 3,064 | 3,021 | 3,044 | -19 | -0.6% | 15,330 |
201～
250
件表示中 / 3678件
類似銘柄と比較する
現在ご覧いただいている「上場配当」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
