3,046
-13 (-0.42%)
株価：2025/06/19 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 |
|---|---|---|---|---|---|---|---|
| 2014/06/03 | 1,330 | 1,333 | 1,320 | 1,331 | +6 | +0.5% | 2,190 |
| 2014/06/02 | 1,320 | 1,327 | 1,320 | 1,325 | +5 | +0.4% | 1,860 |
| 2014/05/30 | 1,313 | 1,324 | 1,313 | 1,320 | +7 | +0.5% | 1,260 |
| 2014/05/29 | 1,307 | 1,315 | 1,307 | 1,313 | ±0 | ±0% | 260 |
| 2014/05/28 | 1,307 | 1,313 | 1,307 | 1,313 | +6 | +0.5% | 1,740 |
| 2014/05/27 | 1,301 | 1,313 | 1,301 | 1,307 | +6 | +0.5% | 3,760 |
| 2014/05/26 | 1,300 | 1,302 | 1,300 | 1,301 | +6 | +0.5% | 750 |
| 2014/05/23 | 1,294 | 1,297 | 1,292 | 1,295 | +3 | +0.2% | 1,590 |
| 2014/05/22 | 1,280 | 1,293 | 1,280 | 1,292 | +13 | +1% | 3,510 |
| 2014/05/21 | 1,277 | 1,280 | 1,270 | 1,279 | -5 | -0.4% | 2,230 |
| 2014/05/20 | 1,289 | 1,289 | 1,280 | 1,284 | +4 | +0.3% | 3,020 |
| 2014/05/19 | 1,287 | 1,288 | 1,280 | 1,280 | -6 | -0.5% | 2,850 |
| 2014/05/16 | 1,288 | 1,289 | 1,280 | 1,286 | -5 | -0.4% | 12,230 |
| 2014/05/15 | 1,291 | 1,291 | 1,280 | 1,291 | +3 | +0.2% | 3,750 |
| 2014/05/14 | 1,293 | 1,294 | 1,287 | 1,288 | -5 | -0.4% | 390 |
| 2014/05/13 | 1,290 | 1,296 | 1,285 | 1,293 | +13 | +1% | 1,030 |
| 2014/05/12 | 1,288 | 1,288 | 1,278 | 1,280 | -4 | -0.3% | 570 |
| 2014/05/09 | 1,270 | 1,290 | 1,270 | 1,284 | +9 | +0.7% | 1,190 |
| 2014/05/08 | 1,273 | 1,280 | 1,271 | 1,275 | +3 | +0.2% | 740 |
| 2014/05/07 | 1,280 | 1,282 | 1,270 | 1,272 | -11 | -0.9% | 5,800 |
| 2014/05/02 | 1,282 | 1,284 | 1,279 | 1,283 | +4 | +0.3% | 240 |
| 2014/05/01 | 1,271 | 1,284 | 1,268 | 1,279 | +14 | +1.1% | 3,040 |
| 2014/04/30 | 1,262 | 1,271 | 1,262 | 1,265 | +4 | +0.3% | 400 |
| 2014/04/28 | 1,264 | 1,264 | 1,258 | 1,261 | -5 | -0.4% | 830 |
| 2014/04/25 | 1,267 | 1,279 | 1,266 | 1,266 | +1 | +0.1% | 2,110 |
| 2014/04/24 | 1,270 | 1,277 | 1,261 | 1,265 | -9 | -0.7% | 880 |
| 2014/04/23 | 1,268 | 1,274 | 1,261 | 1,274 | +11 | +0.9% | 410 |
| 2014/04/22 | 1,273 | 1,279 | 1,263 | 1,263 | -4 | -0.3% | 740 |
| 2014/04/21 | 1,269 | 1,273 | 1,266 | 1,267 | -2 | -0.2% | 790 |
| 2014/04/18 | 1,269 | 1,270 | 1,268 | 1,269 | +3 | +0.2% | 140 |
| 2014/04/17 | 1,257 | 1,269 | 1,256 | 1,266 | +8 | +0.6% | 870 |
| 2014/04/16 | 1,247 | 1,263 | 1,246 | 1,258 | +13 | +1% | 3,130 |
| 2014/04/15 | 1,245 | 1,251 | 1,244 | 1,245 | +1 | +0.1% | 3,590 |
| 2014/04/14 | 1,241 | 1,254 | 1,238 | 1,244 | ±0 | ±0% | 2,250 |
| 2014/04/11 | 1,238 | 1,247 | 1,230 | 1,244 | -9 | -0.7% | 77,390 |
| 2014/04/10 | 1,254 | 1,266 | 1,251 | 1,253 | +6 | +0.5% | 1,970 |
| 2014/04/09 | 1,265 | 1,265 | 1,247 | 1,247 | -25 | -2% | 6,800 |
| 2014/04/08 | 1,288 | 1,288 | 1,263 | 1,272 | -18 | -1.4% | 2,930 |
| 2014/04/07 | 1,289 | 1,292 | 1,289 | 1,290 | -7 | -0.5% | 9,070 |
| 2014/04/04 | 1,306 | 1,306 | 1,297 | 1,297 | -17 | -1.3% | 1,770 |
| 2014/04/03 | 1,309 | 1,319 | 1,308 | 1,314 | +9 | +0.7% | 6,530 |
| 2014/04/02 | 1,308 | 1,314 | 1,304 | 1,305 | +1 | +0.1% | 4,550 |
| 2014/04/01 | 1,304 | 1,304 | 1,291 | 1,304 | +13 | +1% | 2,220 |
| 2014/03/31 | 1,280 | 1,298 | 1,280 | 1,291 | +19 | +1.5% | 3,150 |
| 2014/03/28 | 1,262 | 1,275 | 1,262 | 1,272 | +14 | +1.1% | 1,000 |
| 2014/03/27 | 1,250 | 1,265 | 1,241 | 1,258 | +8 | +0.6% | 1,120 |
| 2014/03/26 | 1,252 | 1,263 | 1,250 | 1,250 | +1 | +0.1% | 1,030 |
| 2014/03/25 | 1,248 | 1,256 | 1,245 | 1,249 | +5 | +0.4% | 420 |
| 2014/03/24 | 1,235 | 1,254 | 1,235 | 1,244 | +8 | +0.6% | 790 |
| 2014/03/20 | 1,250 | 1,250 | 1,232 | 1,236 | -10 | -0.8% | 1,670 |
2701～
2750
件表示中 / 3697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
