2,863
-23 (-0.80%)
株価：2025/04/21 09:25
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 |
|---|---|---|---|---|---|---|---|
| 2015/01/27 | 1,519 | 1,530 | 1,514 | 1,528 | +16 | +1.1% | 4,790 |
| 2015/01/26 | 1,508 | 1,528 | 1,500 | 1,512 | +4 | +0.3% | 3,290 |
| 2015/01/23 | 1,508 | 1,518 | 1,508 | 1,508 | +5 | +0.3% | 1,170 |
| 2015/01/22 | 1,509 | 1,509 | 1,500 | 1,503 | +4 | +0.3% | 390 |
| 2015/01/21 | 1,509 | 1,509 | 1,495 | 1,499 | -2 | -0.1% | 1,670 |
| 2015/01/20 | 1,480 | 1,502 | 1,480 | 1,501 | +27 | +1.8% | 4,470 |
| 2015/01/19 | 1,474 | 1,490 | 1,473 | 1,474 | +2 | +0.1% | 1,450 |
| 2015/01/16 | 1,474 | 1,476 | 1,454 | 1,472 | -4 | -0.3% | 2,290 |
| 2015/01/15 | 1,474 | 1,493 | 1,470 | 1,476 | +8 | +0.5% | 5,330 |
| 2015/01/14 | 1,470 | 1,472 | 1,468 | 1,468 | -2 | -0.1% | 430 |
| 2015/01/13 | 1,465 | 1,472 | 1,455 | 1,470 | -2 | -0.1% | 2,620 |
| 2015/01/09 | 1,480 | 1,481 | 1,468 | 1,472 | +1 | +0.1% | 2,050 |
| 2015/01/08 | 1,469 | 1,477 | 1,468 | 1,471 | +21 | +1.4% | 1,330 |
| 2015/01/07 | 1,450 | 1,460 | 1,447 | 1,450 | -2 | -0.1% | 4,720 |
| 2015/01/06 | 1,451 | 1,465 | 1,451 | 1,452 | -46 | -3.1% | 11,550 |
| 2015/01/05 | 1,529 | 1,529 | 1,486 | 1,498 | -12 | -0.8% | 9,510 |
| 2014/12/30 | 1,531 | 1,531 | 1,510 | 1,510 | -12 | -0.8% | 6,380 |
| 2014/12/29 | 1,534 | 1,534 | 1,509 | 1,522 | +3 | +0.2% | 2,040 |
| 2014/12/26 | 1,526 | 1,526 | 1,513 | 1,519 | -7 | -0.5% | 5,660 |
| 2014/12/25 | 1,532 | 1,532 | 1,520 | 1,526 | +4 | +0.3% | 2,560 |
| 2014/12/24 | 1,530 | 1,530 | 1,522 | 1,522 | +7 | +0.5% | 3,540 |
| 2014/12/22 | 1,520 | 1,520 | 1,509 | 1,515 | +7 | +0.5% | 3,580 |
| 2014/12/19 | 1,483 | 1,508 | 1,483 | 1,508 | +39 | +2.7% | 4,870 |
| 2014/12/18 | 1,478 | 1,483 | 1,466 | 1,469 | +20 | +1.4% | 2,700 |
| 2014/12/17 | 1,453 | 1,458 | 1,446 | 1,449 | -8 | -0.5% | 8,550 |
| 2014/12/16 | 1,452 | 1,468 | 1,452 | 1,457 | -30 | -2% | 6,790 |
| 2014/12/15 | 1,488 | 1,497 | 1,479 | 1,487 | -22 | -1.5% | 5,060 |
| 2014/12/12 | 1,501 | 1,515 | 1,490 | 1,509 | +8 | +0.5% | 6,020 |
| 2014/12/11 | 1,477 | 1,504 | 1,477 | 1,501 | -16 | -1.1% | 7,410 |
| 2014/12/10 | 1,525 | 1,525 | 1,500 | 1,517 | -8 | -0.5% | 9,430 |
| 2014/12/09 | 1,538 | 1,540 | 1,522 | 1,525 | -13 | -0.8% | 4,650 |
| 2014/12/08 | 1,539 | 1,544 | 1,534 | 1,538 | +4 | +0.3% | 5,450 |
| 2014/12/05 | 1,533 | 1,534 | 1,530 | 1,534 | +1 | +0.1% | 2,150 |
| 2014/12/04 | 1,521 | 1,534 | 1,521 | 1,533 | +13 | +0.9% | 3,020 |
| 2014/12/03 | 1,530 | 1,533 | 1,520 | 1,520 | -6 | -0.4% | 3,960 |
| 2014/12/02 | 1,510 | 1,526 | 1,510 | 1,526 | +5 | +0.3% | 2,500 |
| 2014/12/01 | 1,509 | 1,524 | 1,509 | 1,521 | +20 | +1.3% | 3,890 |
| 2014/11/28 | 1,490 | 1,504 | 1,490 | 1,501 | +11 | +0.7% | 7,570 |
| 2014/11/27 | 1,489 | 1,490 | 1,488 | 1,490 | ±0 | ±0% | 12,090 |
| 2014/11/26 | 1,490 | 1,490 | 1,485 | 1,490 | +6 | +0.4% | 1,600 |
| 2014/11/25 | 1,490 | 1,494 | 1,484 | 1,484 | ±0 | ±0% | 6,550 |
| 2014/11/21 | 1,476 | 1,485 | 1,472 | 1,484 | +4 | +0.3% | 3,480 |
| 2014/11/20 | 1,473 | 1,484 | 1,473 | 1,480 | +10 | +0.7% | 3,270 |
| 2014/11/19 | 1,464 | 1,479 | 1,464 | 1,470 | +2 | +0.1% | 3,750 |
| 2014/11/18 | 1,460 | 1,468 | 1,452 | 1,468 | +18 | +1.2% | 2,090 |
| 2014/11/17 | 1,483 | 1,483 | 1,432 | 1,450 | -16 | -1.1% | 7,290 |
| 2014/11/14 | 1,465 | 1,468 | 1,455 | 1,466 | +4 | +0.3% | 2,730 |
| 2014/11/13 | 1,442 | 1,462 | 1,442 | 1,462 | +12 | +0.8% | 4,600 |
| 2014/11/12 | 1,450 | 1,462 | 1,450 | 1,450 | +4 | +0.3% | 10,780 |
| 2014/11/11 | 1,430 | 1,447 | 1,430 | 1,446 | +15 | +1% | 3,230 |
2501～
2550
件表示中 / 3656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
