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 |
|---|---|---|---|---|---|---|---|
| 2014/01/06 | 1,354 | 1,354 | 1,335 | 1,346 | -6 | -0.4% | 4,170 |
| 2013/12/30 | 1,340 | 1,356 | 1,340 | 1,352 | +12 | +0.9% | 9,260 |
| 2013/12/27 | 1,334 | 1,340 | 1,330 | 1,340 | +10 | +0.8% | 6,890 |
| 2013/12/26 | 1,314 | 1,332 | 1,314 | 1,330 | +15 | +1.1% | 5,150 |
| 2013/12/25 | 1,313 | 1,315 | 1,311 | 1,315 | +1 | +0.1% | 28,220 |
| 2013/12/24 | 1,312 | 1,322 | 1,312 | 1,314 | -2 | -0.2% | 11,250 |
| 2013/12/20 | 1,312 | 1,318 | 1,311 | 1,316 | +5 | +0.4% | 2,760 |
| 2013/12/19 | 1,321 | 1,321 | 1,310 | 1,311 | +1 | +0.1% | 6,430 |
| 2013/12/18 | 1,294 | 1,310 | 1,294 | 1,310 | +14 | +1.1% | 3,810 |
| 2013/12/17 | 1,290 | 1,298 | 1,289 | 1,296 | +6 | +0.5% | 2,020 |
| 2013/12/16 | 1,301 | 1,301 | 1,290 | 1,290 | -15 | -1.1% | 8,580 |
| 2013/12/13 | 1,308 | 1,311 | 1,302 | 1,305 | -1 | -0.1% | 3,520 |
| 2013/12/12 | 1,320 | 1,320 | 1,301 | 1,306 | -9 | -0.7% | 5,330 |
| 2013/12/11 | 1,319 | 1,319 | 1,309 | 1,315 | -7 | -0.5% | 3,380 |
| 2013/12/10 | 1,321 | 1,322 | 1,318 | 1,322 | +3 | +0.2% | 2,390 |
| 2013/12/09 | 1,310 | 1,327 | 1,310 | 1,319 | +11 | +0.8% | 7,600 |
| 2013/12/06 | 1,305 | 1,308 | 1,292 | 1,308 | +6 | +0.5% | 4,390 |
| 2013/12/05 | 1,310 | 1,310 | 1,302 | 1,302 | -15 | -1.1% | 1,860 |
| 2013/12/04 | 1,329 | 1,329 | 1,306 | 1,317 | -16 | -1.2% | 7,940 |
| 2013/12/03 | 1,330 | 1,334 | 1,330 | 1,333 | +6 | +0.5% | 3,480 |
| 2013/12/02 | 1,324 | 1,333 | 1,324 | 1,327 | +5 | +0.4% | 6,620 |
| 2013/11/29 | 1,322 | 1,323 | 1,318 | 1,322 | +1 | +0.1% | 3,880 |
| 2013/11/28 | 1,320 | 1,321 | 1,317 | 1,321 | +5 | +0.4% | 7,390 |
| 2013/11/27 | 1,315 | 1,316 | 1,313 | 1,316 | -1 | -0.1% | 970 |
| 2013/11/26 | 1,323 | 1,323 | 1,313 | 1,317 | -1 | -0.1% | 3,940 |
| 2013/11/25 | 1,310 | 1,320 | 1,310 | 1,318 | +7 | +0.5% | 8,900 |
| 2013/11/22 | 1,311 | 1,319 | 1,308 | 1,311 | +1 | +0.1% | 7,390 |
| 2013/11/21 | 1,300 | 1,311 | 1,300 | 1,310 | +10 | +0.8% | 7,430 |
| 2013/11/20 | 1,304 | 1,309 | 1,300 | 1,300 | -4 | -0.3% | 2,900 |
| 2013/11/19 | 1,310 | 1,310 | 1,300 | 1,304 | -2 | -0.2% | 12,150 |
| 2013/11/18 | 1,308 | 1,312 | 1,306 | 1,306 | +1 | +0.1% | 3,940 |
| 2013/11/15 | 1,281 | 1,305 | 1,281 | 1,305 | +24 | +1.9% | 42,620 |
| 2013/11/14 | 1,277 | 1,288 | 1,275 | 1,281 | +10 | +0.8% | 11,160 |
| 2013/11/13 | 1,270 | 1,278 | 1,264 | 1,271 | +4 | +0.3% | 7,720 |
| 2013/11/12 | 1,256 | 1,267 | 1,256 | 1,267 | +12 | +1% | 8,320 |
| 2013/11/11 | 1,244 | 1,264 | 1,244 | 1,255 | +10 | +0.8% | 6,420 |
| 2013/11/08 | 1,244 | 1,268 | 1,241 | 1,245 | ±0 | ±0% | 10,730 |
| 2013/11/07 | 1,257 | 1,257 | 1,245 | 1,245 | -5 | -0.4% | 1,570 |
| 2013/11/06 | 1,242 | 1,253 | 1,242 | 1,250 | +10 | +0.8% | 2,610 |
| 2013/11/05 | 1,248 | 1,256 | 1,238 | 1,240 | -8 | -0.6% | 5,650 |
| 2013/11/01 | 1,258 | 1,258 | 1,243 | 1,248 | -3 | -0.2% | 1,430 |
| 2013/10/31 | 1,255 | 1,264 | 1,251 | 1,251 | -4 | -0.3% | 3,680 |
| 2013/10/30 | 1,250 | 1,258 | 1,250 | 1,255 | +8 | +0.6% | 470 |
| 2013/10/29 | 1,255 | 1,255 | 1,243 | 1,247 | -8 | -0.6% | 480 |
| 2013/10/28 | 1,237 | 1,257 | 1,237 | 1,255 | +20 | +1.6% | 28,910 |
| 2013/10/25 | 1,256 | 1,256 | 1,233 | 1,235 | -21 | -1.7% | 3,950 |
| 2013/10/24 | 1,262 | 1,262 | 1,242 | 1,256 | +3 | +0.2% | 2,400 |
| 2013/10/23 | 1,271 | 1,278 | 1,253 | 1,253 | -17 | -1.3% | 45,820 |
| 2013/10/22 | 1,278 | 1,278 | 1,269 | 1,270 | -5 | -0.4% | 3,310 |
| 2013/10/21 | 1,266 | 1,278 | 1,266 | 1,275 | +8 | +0.6% | 3,520 |
2801～
2850
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
