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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 967 | 969 | 965 | 969 | +3 | +0.3% | 520 |
| 2010/08/31 | 969 | 970 | 966 | 966 | -7 | -0.7% | 960 |
| 2010/08/30 | 977 | 977 | 966 | 973 | +5 | +0.5% | 680 |
| 2010/08/27 | 967 | 968 | 962 | 968 | ±0 | ±0% | 1,940 |
| 2010/08/26 | 962 | 969 | 962 | 968 | +9 | +0.9% | 490 |
| 2010/08/25 | 967 | 968 | 959 | 959 | -15 | -1.5% | 6,490 |
| 2010/08/24 | 973 | 974 | 971 | 974 | -3 | -0.3% | 2,220 |
| 2010/08/23 | 978 | 978 | 976 | 977 | -6 | -0.6% | 480 |
| 2010/08/20 | 980 | 983 | 980 | 983 | -7 | -0.7% | 1,320 |
| 2010/08/19 | 989 | 990 | 988 | 990 | +3 | +0.3% | 770 |
| 2010/08/18 | 990 | 990 | 985 | 987 | +1 | +0.1% | 1,550 |
| 2010/08/17 | 994 | 1,000 | 986 | 986 | +7 | +0.7% | 1,240 |
| 2010/08/16 | 979 | 980 | 978 | 979 | ±0 | ±0% | 810 |
| 2010/08/13 | 977 | 979 | 977 | 979 | +4 | +0.4% | 2,050 |
| 2010/08/12 | 970 | 975 | 970 | 975 | -21 | -2.1% | 4,470 |
| 2010/08/11 | 996 | 996 | 991 | 996 | -3 | -0.3% | 220 |
| 2010/08/10 | 1,000 | 1,000 | 998 | 999 | +4 | +0.4% | 150 |
| 2010/08/09 | 990 | 995 | 990 | 995 | ±0 | ±0% | 210 |
| 2010/08/06 | 995 | 995 | 995 | 995 | -2 | -0.2% | 1,000 |
| 2010/08/05 | 1,000 | 1,000 | 996 | 997 | +3 | +0.3% | 1,040 |
| 2010/08/04 | 985 | 994 | 985 | 994 | -1 | -0.1% | 70 |
| 2010/08/03 | 999 | 1,001 | 995 | 995 | +15 | +1.5% | 660 |
| 2010/08/02 | 985 | 985 | 980 | 980 | -5 | -0.5% | 560 |
| 2010/07/30 | 995 | 995 | 984 | 985 | -1 | -0.1% | 1,150 |
| 2010/07/29 | 996 | 996 | 979 | 986 | -11 | -1.1% | 2,110 |
| 2010/07/28 | 997 | 997 | 996 | 997 | +1 | +0.1% | 970 |
| 2010/07/27 | 997 | 997 | 995 | 996 | +1 | +0.1% | 1,730 |
| 2010/07/26 | 995 | 995 | 994 | 995 | +1 | +0.1% | 610 |
| 2010/07/23 | 985 | 995 | 985 | 994 | +14 | +1.4% | 930 |
| 2010/07/22 | 980 | 991 | 977 | 980 | -10 | -1% | 3,600 |
| 2010/07/21 | 999 | 999 | 985 | 990 | +5 | +0.5% | 590 |
| 2010/07/20 | 988 | 988 | 983 | 985 | -5 | -0.5% | 3,050 |
| 2010/07/16 | 997 | 999 | 990 | 990 | -6 | -0.6% | 720 |
| 2010/07/15 | 998 | 998 | 996 | 996 | -3 | -0.3% | 1,100 |
| 2010/07/14 | 999 | 999 | 998 | 999 | +1 | +0.1% | 230 |
| 2010/07/13 | 998 | 998 | 995 | 998 | -1 | -0.1% | 500 |
| 2010/07/12 | 1,000 | 1,000 | 999 | 999 | -6 | -0.6% | 570 |
| 2010/07/09 | 1,004 | 1,006 | 1,003 | 1,005 | +4 | +0.4% | 670 |
| 2010/07/08 | 1,009 | 1,009 | 996 | 1,001 | +11 | +1.1% | 2,790 |
| 2010/07/07 | 989 | 990 | 981 | 990 | ±0 | ±0% | 2,070 |
| 2010/07/06 | 991 | 993 | 988 | 990 | -3 | -0.3% | 1,340 |
| 2010/07/05 | 990 | 997 | 984 | 993 | -4 | -0.4% | 10,660 |
| 2010/07/02 | 997 | 999 | 988 | 997 | +16 | +1.6% | 1,530 |
| 2010/07/01 | 1,000 | 1,000 | 980 | 981 | -12 | -1.2% | 9,030 |
| 2010/06/30 | 995 | 996 | 990 | 993 | -11 | -1.1% | 6,880 |
| 2010/06/29 | 1,002 | 1,008 | 1,002 | 1,004 | -1 | -0.1% | 1,630 |
| 2010/06/28 | 1,006 | 1,006 | 1,005 | 1,005 | -6 | -0.6% | 2,030 |
| 2010/06/25 | 1,010 | 1,012 | 1,009 | 1,011 | -25 | -2.4% | 2,720 |
| 2010/06/24 | 1,028 | 1,036 | 1,024 | 1,036 | +18 | +1.8% | 260 |
| 2010/06/23 | 1,025 | 1,029 | 1,017 | 1,018 | -7 | -0.7% | 560 |
3601～
3650
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
