3,009
+9 (+0.30%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/01/12 | 2,729 | 2,730 | 2,710.5 | 2,717 | +6 | +0.2% | 17,840 |
| 2024/01/11 | 2,700 | 2,718 | 2,700 | 2,711 | +34.5 | +1.3% | 11,720 |
| 2024/01/10 | 2,662.5 | 2,682.5 | 2,656.5 | 2,676.5 | +23.5 | +0.9% | 12,750 |
| 2024/01/09 | 2,695.5 | 2,695.5 | 2,647 | 2,653 | +7.5 | +0.3% | 15,940 |
| 2024/01/05 | 2,625.5 | 2,654 | 2,625.5 | 2,645.5 | +27.5 | +1.1% | 17,150 |
| 2024/01/04 | 2,582.5 | 2,618 | 2,570 | 2,618 | +15.5 | +0.6% | 29,320 |
| 2023/12/29 | 2,602 | 2,618 | 2,594.5 | 2,602.5 | +5.5 | +0.2% | 12,500 |
| 2023/12/28 | 2,602.5 | 2,614.5 | 2,592 | 2,597 | -5 | -0.2% | 17,620 |
| 2023/12/27 | 2,586.5 | 2,602.5 | 2,586.5 | 2,602 | +15.5 | +0.6% | 9,630 |
| 2023/12/26 | 2,589.5 | 2,599 | 2,580 | 2,586.5 | -0.5 | ±0% | 10,590 |
| 2023/12/25 | 2,597 | 2,610 | 2,587 | 2,587 | -4.5 | -0.2% | 19,430 |
| 2023/12/22 | 2,580 | 2,598.5 | 2,578.5 | 2,591.5 | +18 | +0.7% | 4,660 |
| 2023/12/21 | 2,572.5 | 2,577 | 2,567 | 2,573.5 | -20.5 | -0.8% | 15,360 |
| 2023/12/20 | 2,571 | 2,600 | 2,571 | 2,594 | +24.5 | +1% | 6,750 |
| 2023/12/19 | 2,556.5 | 2,572 | 2,546.5 | 2,569.5 | +11 | +0.4% | 5,380 |
| 2023/12/18 | 2,564.5 | 2,576.5 | 2,530 | 2,558.5 | -24.5 | -0.9% | 9,910 |
| 2023/12/15 | 2,577 | 2,589.5 | 2,571 | 2,583 | +1.5 | +0.1% | 22,340 |
| 2023/12/14 | 2,616.5 | 2,616.5 | 2,572 | 2,581.5 | -38.5 | -1.5% | 20,940 |
301～
350
件表示中 / 3678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
