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 |
|---|---|---|---|---|---|---|---|
| 2011/02/01 | 1,030 | 1,030 | 1,020 | 1,020 | +5 | +0.5% | 240 |
| 2011/01/31 | 1,030 | 1,030 | 1,015 | 1,015 | -23 | -2.2% | 4,570 |
| 2011/01/28 | 1,030 | 1,038 | 1,030 | 1,038 | ±0 | ±0% | 1,180 |
| 2011/01/27 | 1,027 | 1,038 | 1,027 | 1,038 | +9 | +0.9% | 190 |
| 2011/01/26 | 1,036 | 1,036 | 1,029 | 1,029 | -7 | -0.7% | 520 |
| 2011/01/25 | 1,026 | 1,036 | 1,026 | 1,036 | +9 | +0.9% | 2,420 |
| 2011/01/24 | 1,020 | 1,029 | 1,020 | 1,027 | +5 | +0.5% | 770 |
| 2011/01/21 | 1,045 | 1,045 | 1,021 | 1,022 | -25 | -2.4% | 3,460 |
| 2011/01/20 | 1,045 | 1,049 | 1,042 | 1,047 | +1 | +0.1% | 330 |
| 2011/01/19 | 1,038 | 1,049 | 1,038 | 1,046 | +9 | +0.9% | 60 |
| 2011/01/18 | 1,036 | 1,037 | 1,036 | 1,037 | +2 | +0.2% | 410 |
| 2011/01/17 | 1,050 | 1,050 | 1,032 | 1,035 | -1 | -0.1% | 12,790 |
| 2011/01/14 | 1,051 | 1,051 | 1,036 | 1,036 | -14 | -1.3% | 950 |
| 2011/01/13 | 1,051 | 1,051 | 1,046 | 1,050 | +5 | +0.5% | 700 |
| 2011/01/12 | 1,032 | 1,051 | 1,032 | 1,045 | +5 | +0.5% | 12,380 |
| 2011/01/11 | 1,041 | 1,048 | 1,038 | 1,040 | -5 | -0.5% | 3,310 |
| 2011/01/07 | 1,055 | 1,058 | 1,041 | 1,045 | +4 | +0.4% | 640 |
| 2011/01/06 | 1,040 | 1,050 | 1,038 | 1,041 | +1 | +0.1% | 1,290 |
| 2011/01/05 | 1,065 | 1,068 | 1,037 | 1,040 | -21 | -2% | 5,560 |
| 2011/01/04 | 1,040 | 1,194 | 1,036 | 1,061 | +27 | +2.6% | 16,990 |
| 2010/12/30 | 1,039 | 1,039 | 1,031 | 1,034 | -5 | -0.5% | 530 |
| 2010/12/29 | 1,038 | 1,039 | 1,030 | 1,039 | +9 | +0.9% | 490 |
| 2010/12/28 | 1,039 | 1,040 | 1,030 | 1,030 | ±0 | ±0% | 350 |
| 2010/12/27 | 1,029 | 1,035 | 1,029 | 1,030 | +3 | +0.3% | 2,770 |
| 2010/12/24 | 1,027 | 1,028 | 1,027 | 1,027 | ±0 | ±0% | 590 |
| 2010/12/22 | 1,016 | 1,027 | 1,015 | 1,027 | +9 | +0.9% | 1,450 |
| 2010/12/21 | 1,018 | 1,018 | 1,018 | 1,018 | ±0 | ±0% | 210 |
| 2010/12/20 | 1,022 | 1,024 | 1,018 | 1,018 | -4 | -0.4% | 1,340 |
| 2010/12/17 | 1,020 | 1,022 | 1,020 | 1,022 | +3 | +0.3% | 1,320 |
| 2010/12/16 | 1,020 | 1,020 | 1,018 | 1,019 | -1 | -0.1% | 3,680 |
| 2010/12/15 | 1,019 | 1,020 | 1,017 | 1,020 | +2 | +0.2% | 1,050 |
| 2010/12/14 | 1,012 | 1,019 | 1,012 | 1,018 | +10 | +1% | 580 |
| 2010/12/13 | 1,008 | 1,010 | 1,008 | 1,008 | +2 | +0.2% | 1,120 |
| 2010/12/10 | 1,007 | 1,007 | 1,002 | 1,006 | -2 | -0.2% | 890 |
| 2010/12/09 | 1,009 | 1,009 | 1,008 | 1,008 | +9 | +0.9% | 3,820 |
| 2010/12/08 | 998 | 999 | 997 | 999 | +7 | +0.7% | 2,790 |
| 2010/12/07 | 1,000 | 1,000 | 991 | 992 | ±0 | ±0% | 4,180 |
| 2010/12/06 | 999 | 999 | 991 | 992 | -3 | -0.3% | 120 |
| 2010/12/03 | 998 | 998 | 995 | 995 | +5 | +0.5% | 160 |
| 2010/12/02 | 998 | 998 | 990 | 990 | -6 | -0.6% | 710 |
| 2010/12/01 | 994 | 996 | 990 | 996 | +11 | +1.1% | 830 |
| 2010/11/30 | 995 | 995 | 985 | 985 | -12 | -1.2% | 830 |
| 2010/11/29 | 998 | 998 | 996 | 997 | +3 | +0.3% | 200 |
| 2010/11/26 | 995 | 995 | 994 | 994 | -3 | -0.3% | 310 |
| 2010/11/25 | 991 | 998 | 991 | 997 | ±0 | ±0% | 320 |
| 2010/11/24 | 990 | 997 | 985 | 997 | -1 | -0.1% | 1,820 |
| 2010/11/22 | 999 | 999 | 989 | 998 | +12 | +1.2% | 250 |
| 2010/11/19 | 1,000 | 1,000 | 985 | 986 | +1 | +0.1% | 3,150 |
| 2010/11/18 | 975 | 985 | 975 | 985 | +5 | +0.5% | 1,310 |
| 2010/11/17 | 980 | 980 | 976 | 980 | -6 | -0.6% | 1,560 |
3501～
3550
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
