2,886
+36 (+1.26%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2014/08/26 | 1,373 | 1,385 | 1,371 | 1,374 | -9 | -0.7% | 1,480 |
| 2014/08/25 | 1,381 | 1,383 | 1,378 | 1,383 | +8 | +0.6% | 1,100 |
| 2014/08/22 | 1,375 | 1,382 | 1,374 | 1,375 | -3 | -0.2% | 3,570 |
| 2014/08/21 | 1,377 | 1,378 | 1,375 | 1,378 | +8 | +0.6% | 1,580 |
| 2014/08/20 | 1,377 | 1,378 | 1,363 | 1,370 | -7 | -0.5% | 2,170 |
| 2014/08/19 | 1,370 | 1,377 | 1,370 | 1,377 | +9 | +0.7% | 690 |
| 2014/08/18 | 1,361 | 1,369 | 1,361 | 1,368 | +3 | +0.2% | 830 |
| 2014/08/15 | 1,375 | 1,375 | 1,365 | 1,365 | -5 | -0.4% | 730 |
| 2014/08/14 | 1,374 | 1,374 | 1,364 | 1,370 | +10 | +0.7% | 1,330 |
| 2014/08/13 | 1,361 | 1,361 | 1,341 | 1,360 | +2 | +0.1% | 1,920 |
| 2014/08/12 | 1,378 | 1,378 | 1,356 | 1,358 | +4 | +0.3% | 4,180 |
| 2014/08/11 | 1,356 | 1,357 | 1,344 | 1,354 | +28 | +2.1% | 5,910 |
| 2014/08/08 | 1,349 | 1,349 | 1,314 | 1,326 | -28 | -2.1% | 8,550 |
| 2014/08/07 | 1,354 | 1,355 | 1,345 | 1,354 | ±0 | ±0% | 1,950 |
| 2014/08/06 | 1,360 | 1,360 | 1,351 | 1,354 | -8 | -0.6% | 2,220 |
| 2014/08/05 | 1,390 | 1,390 | 1,361 | 1,362 | -11 | -0.8% | 1,670 |
| 2014/08/04 | 1,380 | 1,383 | 1,360 | 1,373 | +3 | +0.2% | 1,420 |
| 2014/08/01 | 1,372 | 1,376 | 1,366 | 1,370 | -17 | -1.2% | 1,040 |
| 2014/07/31 | 1,389 | 1,389 | 1,387 | 1,387 | +6 | +0.4% | 460 |
| 2014/07/30 | 1,380 | 1,382 | 1,377 | 1,381 | +3 | +0.2% | 2,920 |
| 2014/07/29 | 1,376 | 1,380 | 1,375 | 1,378 | +2 | +0.1% | 3,590 |
| 2014/07/28 | 1,370 | 1,378 | 1,369 | 1,376 | +6 | +0.4% | 1,230 |
| 2014/07/25 | 1,365 | 1,370 | 1,365 | 1,370 | +5 | +0.4% | 2,260 |
| 2014/07/24 | 1,372 | 1,372 | 1,365 | 1,365 | -4 | -0.3% | 140 |
| 2014/07/23 | 1,370 | 1,370 | 1,369 | 1,369 | ±0 | ±0% | 140 |
| 2014/07/22 | 1,361 | 1,370 | 1,361 | 1,369 | ±0 | ±0% | 650 |
| 2014/07/18 | 1,357 | 1,369 | 1,355 | 1,369 | -4 | -0.3% | 690 |
| 2014/07/17 | 1,379 | 1,379 | 1,373 | 1,373 | -2 | -0.1% | 210 |
| 2014/07/16 | 1,370 | 1,375 | 1,370 | 1,375 | +2 | +0.1% | 2,160 |
| 2014/07/15 | 1,364 | 1,375 | 1,364 | 1,373 | +9 | +0.7% | 720 |
| 2014/07/14 | 1,364 | 1,364 | 1,364 | 1,364 | +6 | +0.4% | 270 |
| 2014/07/11 | 1,355 | 1,359 | 1,355 | 1,358 | -2 | -0.1% | 1,440 |
| 2014/07/10 | 1,372 | 1,372 | 1,360 | 1,360 | ±0 | ±0% | 550 |
| 2014/07/09 | 1,358 | 1,367 | 1,358 | 1,360 | -9 | -0.7% | 460 |
| 2014/07/08 | 1,368 | 1,372 | 1,357 | 1,369 | -6 | -0.4% | 3,710 |
| 2014/07/07 | 1,378 | 1,379 | 1,375 | 1,375 | +3 | +0.2% | 640 |
| 2014/07/04 | 1,371 | 1,380 | 1,371 | 1,372 | -9 | -0.7% | 1,310 |
| 2014/07/03 | 1,380 | 1,387 | 1,379 | 1,381 | -7 | -0.5% | 1,110 |
| 2014/07/02 | 1,385 | 1,388 | 1,383 | 1,388 | +4 | +0.3% | 630 |
| 2014/07/01 | 1,375 | 1,384 | 1,375 | 1,384 | +11 | +0.8% | 1,280 |
| 2014/06/30 | 1,365 | 1,373 | 1,364 | 1,373 | +10 | +0.7% | 780 |
| 2014/06/27 | 1,365 | 1,379 | 1,354 | 1,363 | -6 | -0.4% | 1,630 |
| 2014/06/26 | 1,378 | 1,380 | 1,367 | 1,369 | -8 | -0.6% | 2,870 |
| 2014/06/25 | 1,370 | 1,380 | 1,370 | 1,377 | -2 | -0.1% | 2,920 |
| 2014/06/24 | 1,375 | 1,379 | 1,370 | 1,379 | +7 | +0.5% | 1,150 |
| 2014/06/23 | 1,370 | 1,379 | 1,369 | 1,372 | +2 | +0.1% | 3,040 |
| 2014/06/20 | 1,370 | 1,375 | 1,369 | 1,370 | ±0 | ±0% | 1,090 |
| 2014/06/19 | 1,355 | 1,371 | 1,355 | 1,370 | +17 | +1.3% | 5,030 |
| 2014/06/18 | 1,354 | 1,354 | 1,350 | 1,353 | +2 | +0.1% | 630 |
| 2014/06/17 | 1,353 | 1,354 | 1,349 | 1,351 | ±0 | ±0% | 1,050 |
2601～
2650
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
