2,974
-39 (-1.29%)
株価：2025/03/11 13:46
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 |
|---|---|---|---|---|---|---|---|
| 2012/07/03 | 876 | 885 | 862 | 878 | +8 | +0.9% | 3,050 |
| 2012/07/02 | 878 | 878 | 870 | 870 | +1 | +0.1% | 2,680 |
| 2012/06/29 | 860 | 869 | 852 | 869 | +16 | +1.9% | 3,370 |
| 2012/06/28 | 856 | 858 | 849 | 853 | +5 | +0.6% | 750 |
| 2012/06/27 | 840 | 848 | 840 | 848 | +3 | +0.4% | 580 |
| 2012/06/26 | 855 | 855 | 837 | 845 | -10 | -1.2% | 5,800 |
| 2012/06/25 | 869 | 869 | 855 | 855 | -3 | -0.3% | 2,760 |
| 2012/06/22 | 855 | 858 | 846 | 858 | ±0 | ±0% | 2,900 |
| 2012/06/21 | 853 | 860 | 847 | 858 | +7 | +0.8% | 3,930 |
| 2012/06/20 | 848 | 851 | 844 | 851 | +6 | +0.7% | 1,600 |
| 2012/06/19 | 842 | 847 | 840 | 845 | +5 | +0.6% | 1,330 |
| 2012/06/18 | 840 | 847 | 837 | 840 | +10 | +1.2% | 4,120 |
| 2012/06/15 | 828 | 835 | 820 | 830 | +3 | +0.4% | 3,050 |
| 2012/06/14 | 823 | 828 | 823 | 827 | +2 | +0.2% | 1,260 |
| 2012/06/13 | 830 | 831 | 823 | 825 | ±0 | ±0% | 1,940 |
| 2012/06/12 | 822 | 825 | 818 | 825 | -1 | -0.1% | 1,520 |
| 2012/06/11 | 835 | 841 | 825 | 826 | +6 | +0.7% | 7,080 |
| 2012/06/08 | 839 | 840 | 817 | 820 | -15 | -1.8% | 5,440 |
| 2012/06/07 | 836 | 836 | 825 | 835 | +7 | +0.8% | 9,130 |
| 2012/06/06 | 818 | 830 | 809 | 828 | +10 | +1.2% | 9,560 |
| 2012/06/05 | 818 | 821 | 802 | 818 | +5 | +0.6% | 10,950 |
| 2012/06/04 | 813 | 816 | 800 | 813 | -5 | -0.6% | 20,430 |
| 2012/06/01 | 820 | 820 | 815 | 818 | -2 | -0.2% | 4,800 |
| 2012/05/31 | 825 | 828 | 810 | 820 | -14 | -1.7% | 17,860 |
| 2012/05/30 | 839 | 839 | 820 | 834 | -8 | -1% | 10,650 |
| 2012/05/29 | 829 | 848 | 825 | 842 | +10 | +1.2% | 11,660 |
| 2012/05/28 | 845 | 845 | 829 | 832 | -13 | -1.5% | 17,850 |
| 2012/05/25 | 840 | 845 | 832 | 845 | +2 | +0.2% | 9,070 |
| 2012/05/24 | 870 | 870 | 821 | 843 | -29 | -3.3% | 41,220 |
| 2012/05/23 | 878 | 879 | 872 | 872 | -4 | -0.5% | 2,350 |
| 2012/05/22 | 874 | 876 | 872 | 876 | +19 | +2.2% | 1,150 |
| 2012/05/21 | 853 | 862 | 853 | 857 | -2 | -0.2% | 3,040 |
| 2012/05/18 | 875 | 875 | 855 | 859 | -19 | -2.2% | 7,430 |
| 2012/05/17 | 865 | 878 | 865 | 878 | +9 | +1% | 2,530 |
| 2012/05/16 | 873 | 873 | 862 | 869 | +4 | +0.5% | 490 |
| 2012/05/15 | 868 | 868 | 860 | 865 | -4 | -0.5% | 3,290 |
| 2012/05/14 | 874 | 878 | 869 | 869 | +5 | +0.6% | 1,060 |
| 2012/05/11 | 881 | 882 | 859 | 864 | -17 | -1.9% | 14,090 |
| 2012/05/10 | 894 | 894 | 870 | 881 | -8 | -0.9% | 9,570 |
| 2012/05/09 | 898 | 898 | 889 | 889 | -11 | -1.2% | 8,320 |
| 2012/05/08 | 900 | 907 | 892 | 900 | -8 | -0.9% | 8,770 |
| 2012/05/07 | 905 | 909 | 890 | 908 | -13 | -1.4% | 11,110 |
| 2012/05/02 | 915 | 925 | 911 | 921 | +2 | +0.2% | 6,890 |
| 2012/05/01 | 925 | 927 | 919 | 919 | -6 | -0.6% | 1,550 |
| 2012/04/27 | 925 | 927 | 915 | 925 | +1 | +0.1% | 3,550 |
| 2012/04/26 | 925 | 925 | 917 | 924 | +4 | +0.4% | 1,530 |
| 2012/04/25 | 925 | 925 | 920 | 920 | ±0 | ±0% | 750 |
| 2012/04/24 | 920 | 923 | 916 | 920 | +2 | +0.2% | 6,180 |
| 2012/04/23 | 922 | 922 | 917 | 918 | -5 | -0.5% | 1,990 |
| 2012/04/20 | 931 | 931 | 922 | 923 | -5 | -0.5% | 6,380 |
3101～
3150
件表示中 / 3628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
