2,852.5
-92.5 (-3.14%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,011 | 3,035 | 3,011 | 3,025 | +16 | +0.5% | 8,970 |
| 2024/03/26 | 3,001 | 3,011 | 2,994 | 3,009 | +8 | +0.3% | 51,230 |
| 2024/03/25 | 3,043 | 3,043 | 3,001 | 3,001 | -43 | -1.4% | 11,630 |
| 2024/03/22 | 3,030 | 3,044 | 3,019 | 3,044 | +29 | +1% | 14,920 |
| 2024/03/21 | 2,977 | 3,015 | 2,967 | 3,015 | +58.5 | +2% | 28,630 |
| 2024/03/19 | 2,923 | 2,970.5 | 2,923 | 2,956.5 | +28 | +1% | 5,830 |
| 2024/03/18 | 2,910 | 2,928.5 | 2,905 | 2,928.5 | +46 | +1.6% | 5,840 |
| 2024/03/15 | 2,850.5 | 2,894 | 2,850.5 | 2,882.5 | +17.5 | +0.6% | 5,250 |
| 2024/03/14 | 2,841.5 | 2,865 | 2,840 | 2,865 | +19 | +0.7% | 17,740 |
| 2024/03/13 | 2,890.5 | 2,890.5 | 2,826.5 | 2,846 | -4.5 | -0.2% | 26,620 |
| 2024/03/12 | 2,875 | 2,875 | 2,817 | 2,850.5 | -30 | -1% | 24,610 |
| 2024/03/11 | 2,928.5 | 2,948 | 2,846 | 2,880.5 | -68.5 | -2.3% | 27,190 |
| 2024/03/08 | 2,935 | 2,949 | 2,914 | 2,949 | +27 | +0.9% | 3,880 |
| 2024/03/07 | 2,939.5 | 2,948 | 2,913 | 2,922 | -3 | -0.1% | 5,450 |
| 2024/03/06 | 2,910 | 2,925 | 2,909 | 2,925 | +15 | +0.5% | 6,360 |
| 2024/03/05 | 2,890 | 2,912.5 | 2,885 | 2,910 | +12.5 | +0.4% | 6,100 |
| 2024/03/04 | 2,921.5 | 2,921.5 | 2,893 | 2,897.5 | -4.5 | -0.2% | 9,710 |
| 2024/03/01 | 2,885 | 2,902 | 2,885 | 2,902 | +20 | +0.7% | 5,070 |
| 2024/02/29 | 2,877.5 | 2,885 | 2,857.5 | 2,882 | +5 | +0.2% | 18,490 |
| 2024/02/28 | 2,895 | 2,895 | 2,863 | 2,877 | -7 | -0.2% | 10,660 |
| 2024/02/27 | 2,895 | 2,899 | 2,878 | 2,884 | +1.5 | +0.1% | 22,010 |
| 2024/02/26 | 2,893 | 2,893 | 2,875 | 2,882.5 | +10.5 | +0.4% | 8,340 |
| 2024/02/22 | 2,880 | 2,880 | 2,857 | 2,872 | +23 | +0.8% | 6,830 |
| 2024/02/21 | 2,856.5 | 2,861.5 | 2,839.5 | 2,849 | -4 | -0.1% | 4,340 |
| 2024/02/20 | 2,880 | 2,880 | 2,848 | 2,853 | -7 | -0.2% | 15,660 |
| 2024/02/19 | 2,851.5 | 2,860.5 | 2,830 | 2,860 | +22 | +0.8% | 12,610 |
| 2024/02/16 | 2,832.5 | 2,850.5 | 2,820.5 | 2,838 | +34.5 | +1.2% | 17,370 |
| 2024/02/15 | 2,834 | 2,834 | 2,796 | 2,803.5 | +0.5 | ±0% | 5,200 |
| 2024/02/14 | 2,824.5 | 2,824.5 | 2,789 | 2,803 | -25.5 | -0.9% | 12,010 |
| 2024/02/13 | 2,814 | 2,828.5 | 2,792 | 2,828.5 | +43 | +1.5% | 14,540 |
| 2024/02/09 | 2,792.5 | 2,799.5 | 2,781 | 2,785.5 | ±0 | ±0% | 4,930 |
| 2024/02/08 | 2,814 | 2,814 | 2,772.5 | 2,785.5 | -19.5 | -0.7% | 41,990 |
| 2024/02/07 | 2,783 | 2,812.5 | 2,783 | 2,805 | +5.5 | +0.2% | 4,140 |
| 2024/02/06 | 2,807 | 2,807 | 2,783 | 2,799.5 | +6.5 | +0.2% | 6,260 |
| 2024/02/05 | 2,822 | 2,830 | 2,772.5 | 2,793 | +0.5 | ±0% | 12,880 |
| 2024/02/02 | 2,798 | 2,798 | 2,772 | 2,792.5 | +13.5 | +0.5% | 7,830 |
| 2024/02/01 | 2,783 | 2,794.5 | 2,767 | 2,779 | -17 | -0.6% | 10,990 |
| 2024/01/31 | 2,760.5 | 2,796 | 2,760.5 | 2,796 | +41 | +1.5% | 4,100 |
| 2024/01/30 | 2,764 | 2,765 | 2,754 | 2,755 | -12 | -0.4% | 7,860 |
| 2024/01/29 | 2,742.5 | 2,767 | 2,742.5 | 2,767 | +38 | +1.4% | 5,960 |
| 2024/01/26 | 2,745 | 2,745.5 | 2,725 | 2,729 | -22 | -0.8% | 19,710 |
| 2024/01/25 | 2,749.5 | 2,759 | 2,740 | 2,751 | -6 | -0.2% | 7,240 |
| 2024/01/24 | 2,759.5 | 2,759.5 | 2,748.5 | 2,757 | -0.5 | ±0% | 5,400 |
| 2024/01/23 | 2,765.5 | 2,775.5 | 2,751 | 2,757.5 | -1.5 | -0.1% | 17,340 |
| 2024/01/22 | 2,759 | 2,759.5 | 2,740 | 2,759 | +34 | +1.2% | 10,710 |
| 2024/01/19 | 2,745.5 | 2,745.5 | 2,716.5 | 2,725 | +1 | ±0% | 11,540 |
| 2024/01/18 | 2,734.5 | 2,740 | 2,721 | 2,724 | -6 | -0.2% | 4,360 |
| 2024/01/17 | 2,752 | 2,774 | 2,730 | 2,730 | -8 | -0.3% | 16,700 |
| 2024/01/16 | 2,738.5 | 2,753 | 2,732 | 2,738 | -12 | -0.4% | 12,660 |
| 2024/01/15 | 2,743.5 | 2,753.5 | 2,721.5 | 2,750 | +33 | +1.2% | 14,120 |
251～
300
件表示中 / 3646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
