2,986
+20.5 (+0.69%)
株価:2024/11/22 15:23
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 |
---|---|---|---|---|---|---|---|
2013/03/29 | 1,205 | 1,205 | 1,187 | 1,203 | +2 | +0.2% | 9,970 |
2013/03/28 | 1,209 | 1,210 | 1,197 | 1,201 | -4 | -0.3% | 4,150 |
2013/03/27 | 1,206 | 1,209 | 1,203 | 1,205 | -1 | -0.1% | 6,450 |
2013/03/26 | 1,205 | 1,208 | 1,200 | 1,206 | -3 | -0.2% | 10,960 |
2013/03/25 | 1,201 | 1,209 | 1,198 | 1,209 | +15 | +1.3% | 9,630 |
2013/03/22 | 1,210 | 1,210 | 1,194 | 1,194 | -18 | -1.5% | 9,900 |
2013/03/21 | 1,200 | 1,214 | 1,200 | 1,212 | +12 | +1% | 6,400 |
2013/03/19 | 1,187 | 1,200 | 1,187 | 1,200 | +20 | +1.7% | 9,100 |
2013/03/18 | 1,202 | 1,204 | 1,180 | 1,180 | -25 | -2.1% | 15,640 |
2013/03/15 | 1,192 | 1,205 | 1,190 | 1,205 | +17 | +1.4% | 17,190 |
2013/03/14 | 1,183 | 1,189 | 1,180 | 1,188 | +4 | +0.3% | 8,970 |
2013/03/13 | 1,186 | 1,187 | 1,180 | 1,184 | -3 | -0.3% | 5,160 |
2013/03/12 | 1,188 | 1,195 | 1,184 | 1,187 | +5 | +0.4% | 9,600 |
2013/03/11 | 1,168 | 1,187 | 1,167 | 1,182 | +19 | +1.6% | 8,620 |
2013/03/08 | 1,155 | 1,163 | 1,155 | 1,163 | +15 | +1.3% | 6,320 |
2013/03/07 | 1,156 | 1,158 | 1,148 | 1,148 | +6 | +0.5% | 5,560 |
2013/03/06 | 1,153 | 1,153 | 1,135 | 1,142 | +9 | +0.8% | 5,190 |
2013/03/05 | 1,150 | 1,150 | 1,133 | 1,133 | -2 | -0.2% | 15,150 |
2013/03/04 | 1,145 | 1,148 | 1,134 | 1,135 | +13 | +1.2% | 10,280 |
2013/03/01 | 1,120 | 1,131 | 1,111 | 1,122 | +2 | +0.2% | 15,210 |
2013/02/28 | 1,110 | 1,120 | 1,110 | 1,120 | +19 | +1.7% | 12,290 |
2013/02/27 | 1,104 | 1,104 | 1,093 | 1,101 | -4 | -0.4% | 9,530 |
2013/02/26 | 1,088 | 1,108 | 1,088 | 1,105 | -3 | -0.3% | 10,840 |
2013/02/25 | 1,098 | 1,110 | 1,097 | 1,108 | +15 | +1.4% | 11,220 |
2013/02/22 | 1,087 | 1,093 | 1,078 | 1,093 | +2 | +0.2% | 5,320 |
2013/02/21 | 1,102 | 1,102 | 1,087 | 1,091 | -8 | -0.7% | 3,270 |
2013/02/20 | 1,097 | 1,104 | 1,097 | 1,099 | +9 | +0.8% | 6,690 |
2013/02/19 | 1,074 | 1,090 | 1,074 | 1,090 | +14 | +1.3% | 4,470 |
2013/02/18 | 1,065 | 1,078 | 1,065 | 1,076 | +12 | +1.1% | 8,300 |
2013/02/15 | 1,075 | 1,075 | 1,055 | 1,064 | -12 | -1.1% | 9,260 |
2013/02/14 | 1,078 | 1,081 | 1,071 | 1,076 | -1 | -0.1% | 2,760 |
2013/02/13 | 1,090 | 1,090 | 1,068 | 1,077 | -10 | -0.9% | 9,640 |
2013/02/12 | 1,095 | 1,095 | 1,073 | 1,087 | +22 | +2.1% | 14,280 |
2013/02/08 | 1,063 | 1,072 | 1,062 | 1,065 | -8 | -0.7% | 5,150 |
2013/02/07 | 1,076 | 1,078 | 1,064 | 1,073 | -3 | -0.3% | 4,820 |
2013/02/06 | 1,055 | 1,077 | 1,055 | 1,076 | +27 | +2.6% | 6,450 |
2013/02/05 | 1,064 | 1,064 | 1,049 | 1,049 | -16 | -1.5% | 13,290 |
2013/02/04 | 1,089 | 1,089 | 1,050 | 1,065 | -43 | -3.9% | 29,840 |
2013/02/01 | 1,047 | 1,108 | 1,041 | 1,108 | +67 | +6.4% | 15,220 |
2013/01/31 | 1,029 | 1,041 | 1,028 | 1,041 | +14 | +1.4% | 9,100 |
2013/01/30 | 1,020 | 1,027 | 1,017 | 1,027 | +10 | +1% | 8,790 |
2013/01/29 | 1,003 | 1,019 | 1,003 | 1,017 | +1 | +0.1% | 4,020 |
2013/01/28 | 1,020 | 1,020 | 1,007 | 1,016 | +5 | +0.5% | 4,720 |
2013/01/25 | 1,003 | 1,013 | 1,002 | 1,011 | +12 | +1.2% | 7,150 |
2013/01/24 | 991 | 1,002 | 990 | 999 | +9 | +0.9% | 1,520 |
2013/01/23 | 996 | 998 | 990 | 990 | -12 | -1.2% | 3,250 |
2013/01/22 | 1,006 | 1,011 | 997 | 1,002 | -1 | -0.1% | 6,390 |
2013/01/21 | 1,011 | 1,011 | 998 | 1,003 | -5 | -0.5% | 4,060 |
2013/01/18 | 1,007 | 1,011 | 1,003 | 1,008 | +10 | +1% | 6,970 |
2013/01/17 | 995 | 999 | 981 | 998 | +7 | +0.7% | 7,400 |
2851~
2900
件表示中 / 3559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