2,852
-34 (-1.18%)
株価：2025/04/21 10:45
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 |
|---|---|---|---|---|---|---|---|
| 2013/06/07 | 1,167 | 1,182 | 1,144 | 1,173 | -9 | -0.8% | 42,150 |
| 2013/06/06 | 1,183 | 1,200 | 1,171 | 1,182 | -16 | -1.3% | 24,300 |
| 2013/06/05 | 1,230 | 1,230 | 1,195 | 1,198 | -22 | -1.8% | 35,240 |
| 2013/06/04 | 1,192 | 1,226 | 1,177 | 1,220 | +20 | +1.7% | 17,540 |
| 2013/06/03 | 1,215 | 1,230 | 1,200 | 1,200 | -40 | -3.2% | 83,190 |
| 2013/05/31 | 1,240 | 1,253 | 1,229 | 1,240 | +2 | +0.2% | 35,600 |
| 2013/05/30 | 1,272 | 1,272 | 1,222 | 1,238 | -42 | -3.3% | 14,240 |
| 2013/05/29 | 1,275 | 1,290 | 1,271 | 1,280 | +4 | +0.3% | 6,760 |
| 2013/05/28 | 1,249 | 1,279 | 1,242 | 1,276 | +13 | +1% | 12,170 |
| 2013/05/27 | 1,283 | 1,283 | 1,260 | 1,263 | -45 | -3.4% | 4,760 |
| 2013/05/24 | 1,296 | 1,333 | 1,259 | 1,308 | +13 | +1% | 21,080 |
| 2013/05/23 | 1,376 | 1,385 | 1,290 | 1,295 | -82 | -6% | 28,640 |
| 2013/05/22 | 1,373 | 1,379 | 1,371 | 1,377 | +2 | +0.1% | 6,660 |
| 2013/05/21 | 1,380 | 1,380 | 1,365 | 1,375 | +1 | +0.1% | 17,410 |
| 2013/05/20 | 1,363 | 1,380 | 1,362 | 1,374 | +14 | +1% | 6,970 |
| 2013/05/17 | 1,336 | 1,360 | 1,335 | 1,360 | +20 | +1.5% | 4,240 |
| 2013/05/16 | 1,349 | 1,350 | 1,328 | 1,340 | ±0 | ±0% | 6,320 |
| 2013/05/15 | 1,334 | 1,344 | 1,334 | 1,340 | +31 | +2.4% | 11,650 |
| 2013/05/14 | 1,330 | 1,330 | 1,265 | 1,309 | -21 | -1.6% | 18,900 |
| 2013/05/13 | 1,330 | 1,330 | 1,325 | 1,330 | +10 | +0.8% | 7,630 |
| 2013/05/10 | 1,320 | 1,331 | 1,312 | 1,320 | +6 | +0.5% | 12,190 |
| 2013/05/09 | 1,327 | 1,333 | 1,312 | 1,314 | -15 | -1.1% | 9,510 |
| 2013/05/08 | 1,315 | 1,334 | 1,315 | 1,329 | +12 | +0.9% | 11,200 |
| 2013/05/07 | 1,311 | 1,318 | 1,310 | 1,317 | +26 | +2% | 15,420 |
| 2013/05/02 | 1,290 | 1,294 | 1,283 | 1,291 | -10 | -0.8% | 3,640 |
| 2013/05/01 | 1,307 | 1,307 | 1,299 | 1,301 | ±0 | ±0% | 2,660 |
| 2013/04/30 | 1,305 | 1,311 | 1,300 | 1,301 | -2 | -0.2% | 9,530 |
| 2013/04/26 | 1,310 | 1,310 | 1,301 | 1,303 | -7 | -0.5% | 4,720 |
| 2013/04/25 | 1,305 | 1,310 | 1,305 | 1,310 | +6 | +0.5% | 6,150 |
| 2013/04/24 | 1,299 | 1,304 | 1,291 | 1,304 | +13 | +1% | 15,670 |
| 2013/04/23 | 1,298 | 1,298 | 1,290 | 1,291 | -8 | -0.6% | 3,380 |
| 2013/04/22 | 1,287 | 1,300 | 1,284 | 1,299 | +16 | +1.2% | 17,140 |
| 2013/04/19 | 1,273 | 1,283 | 1,267 | 1,283 | +4 | +0.3% | 1,440 |
| 2013/04/18 | 1,280 | 1,294 | 1,270 | 1,279 | -7 | -0.5% | 11,130 |
| 2013/04/17 | 1,272 | 1,287 | 1,267 | 1,286 | +22 | +1.7% | 14,480 |
| 2013/04/16 | 1,247 | 1,270 | 1,243 | 1,264 | -23 | -1.8% | 10,930 |
| 2013/04/15 | 1,299 | 1,299 | 1,281 | 1,287 | -17 | -1.3% | 9,580 |
| 2013/04/12 | 1,285 | 1,304 | 1,285 | 1,304 | +17 | +1.3% | 44,310 |
| 2013/04/11 | 1,270 | 1,287 | 1,270 | 1,287 | +28 | +2.2% | 12,810 |
| 2013/04/10 | 1,248 | 1,260 | 1,248 | 1,259 | +11 | +0.9% | 13,570 |
| 2013/04/09 | 1,256 | 1,256 | 1,240 | 1,248 | -1 | -0.1% | 15,500 |
| 2013/04/08 | 1,233 | 1,255 | 1,231 | 1,249 | +40 | +3.3% | 27,520 |
| 2013/04/05 | 1,215 | 1,249 | 1,197 | 1,209 | +20 | +1.7% | 28,500 |
| 2013/04/04 | 1,159 | 1,189 | 1,143 | 1,189 | +25 | +2.1% | 16,050 |
| 2013/04/03 | 1,152 | 1,164 | 1,151 | 1,164 | +16 | +1.4% | 9,090 |
| 2013/04/02 | 1,151 | 1,156 | 1,121 | 1,148 | -11 | -0.9% | 12,230 |
| 2013/04/01 | 1,203 | 1,203 | 1,159 | 1,159 | -44 | -3.7% | 16,650 |
| 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 |
2901～
2950
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
