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 |
|---|---|---|---|---|---|---|---|
| 2014/03/19 | 1,243 | 1,263 | 1,241 | 1,246 | +1 | +0.1% | 700 |
| 2014/03/18 | 1,243 | 1,257 | 1,240 | 1,245 | +11 | +0.9% | 3,830 |
| 2014/03/17 | 1,250 | 1,250 | 1,234 | 1,234 | -13 | -1% | 5,180 |
| 2014/03/14 | 1,267 | 1,268 | 1,245 | 1,247 | -38 | -3% | 49,660 |
| 2014/03/13 | 1,284 | 1,285 | 1,281 | 1,285 | +1 | +0.1% | 60 |
| 2014/03/12 | 1,298 | 1,298 | 1,283 | 1,284 | -19 | -1.5% | 1,200 |
| 2014/03/11 | 1,301 | 1,310 | 1,299 | 1,303 | -1 | -0.1% | 270 |
| 2014/03/10 | 1,308 | 1,308 | 1,297 | 1,304 | -3 | -0.2% | 420 |
| 2014/03/07 | 1,307 | 1,316 | 1,301 | 1,307 | +3 | +0.2% | 1,780 |
| 2014/03/06 | 1,295 | 1,308 | 1,294 | 1,304 | +10 | +0.8% | 1,940 |
| 2014/03/05 | 1,299 | 1,318 | 1,294 | 1,294 | +5 | +0.4% | 1,240 |
| 2014/03/04 | 1,276 | 1,349 | 1,268 | 1,289 | +10 | +0.8% | 8,730 |
| 2014/03/03 | 1,281 | 1,281 | 1,267 | 1,279 | -1 | -0.1% | 4,670 |
| 2014/02/28 | 1,293 | 1,293 | 1,277 | 1,280 | -12 | -0.9% | 1,110 |
| 2014/02/27 | 1,290 | 1,295 | 1,286 | 1,292 | -4 | -0.3% | 1,610 |
| 2014/02/26 | 1,297 | 1,299 | 1,287 | 1,296 | -2 | -0.2% | 4,930 |
| 2014/02/25 | 1,289 | 1,298 | 1,289 | 1,298 | +15 | +1.2% | 2,500 |
| 2014/02/24 | 1,288 | 1,295 | 1,275 | 1,283 | ±0 | ±0% | 1,880 |
| 2014/02/21 | 1,263 | 1,284 | 1,263 | 1,283 | +23 | +1.8% | 2,200 |
| 2014/02/20 | 1,273 | 1,280 | 1,254 | 1,260 | -21 | -1.6% | 5,700 |
| 2014/02/19 | 1,280 | 1,286 | 1,274 | 1,281 | -1 | -0.1% | 660 |
| 2014/02/18 | 1,260 | 1,288 | 1,259 | 1,282 | +38 | +3.1% | 3,090 |
| 2014/02/17 | 1,254 | 1,256 | 1,241 | 1,244 | -8 | -0.6% | 1,300 |
| 2014/02/14 | 1,272 | 1,275 | 1,242 | 1,252 | -13 | -1% | 2,810 |
| 2014/02/13 | 1,276 | 1,283 | 1,265 | 1,265 | -15 | -1.2% | 1,440 |
| 2014/02/12 | 1,268 | 1,280 | 1,268 | 1,280 | +21 | +1.7% | 2,180 |
| 2014/02/10 | 1,253 | 1,262 | 1,253 | 1,259 | +11 | +0.9% | 1,370 |
| 2014/02/07 | 1,241 | 1,251 | 1,227 | 1,248 | +20 | +1.6% | 4,260 |
| 2014/02/06 | 1,257 | 1,257 | 1,226 | 1,228 | -59 | -4.6% | 27,540 |
| 2014/02/05 | 1,268 | 1,287 | 1,222 | 1,287 | -11 | -0.8% | 39,800 |
| 2014/02/04 | 1,242 | 1,300 | 1,221 | 1,298 | +34 | +2.7% | 109,870 |
| 2014/02/03 | 1,273 | 1,279 | 1,263 | 1,264 | -13 | -1% | 5,310 |
| 2014/01/31 | 1,281 | 1,286 | 1,267 | 1,277 | -1 | -0.1% | 2,260 |
| 2014/01/30 | 1,294 | 1,296 | 1,264 | 1,278 | -22 | -1.7% | 48,310 |
| 2014/01/29 | 1,282 | 1,300 | 1,279 | 1,300 | +20 | +1.6% | 3,680 |
| 2014/01/28 | 1,285 | 1,285 | 1,280 | 1,280 | -5 | -0.4% | 10,740 |
| 2014/01/27 | 1,304 | 1,305 | 1,281 | 1,285 | -33 | -2.5% | 30,720 |
| 2014/01/24 | 1,332 | 1,339 | 1,313 | 1,318 | -19 | -1.4% | 7,460 |
| 2014/01/23 | 1,344 | 1,344 | 1,335 | 1,337 | -6 | -0.4% | 620 |
| 2014/01/22 | 1,341 | 1,343 | 1,334 | 1,343 | +2 | +0.1% | 1,710 |
| 2014/01/21 | 1,342 | 1,345 | 1,334 | 1,341 | +10 | +0.8% | 2,240 |
| 2014/01/20 | 1,344 | 1,344 | 1,331 | 1,331 | -12 | -0.9% | 1,390 |
| 2014/01/17 | 1,342 | 1,345 | 1,338 | 1,343 | +4 | +0.3% | 3,760 |
| 2014/01/16 | 1,338 | 1,344 | 1,338 | 1,339 | +10 | +0.8% | 1,200 |
| 2014/01/15 | 1,317 | 1,333 | 1,317 | 1,329 | +12 | +0.9% | 3,170 |
| 2014/01/14 | 1,328 | 1,328 | 1,310 | 1,317 | -17 | -1.3% | 17,880 |
| 2014/01/10 | 1,330 | 1,334 | 1,322 | 1,334 | +3 | +0.2% | 5,170 |
| 2014/01/09 | 1,353 | 1,353 | 1,330 | 1,331 | -14 | -1% | 4,470 |
| 2014/01/08 | 1,336 | 1,345 | 1,336 | 1,345 | +9 | +0.7% | 3,740 |
| 2014/01/07 | 1,343 | 1,343 | 1,331 | 1,336 | -10 | -0.7% | 2,590 |
2751～
2800
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
