ｉＦｒｅｅＥＴＦ ブルームバーグ日本株高配当５０指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,439 | 2,456 | 2,439 | 2,450 | +6 | +0.2% | 15,081 |
| 2025/08/21 | 2,447 | 2,450 | 2,434 | 2,444 | -4 | -0.2% | 9,816 |
| 2025/08/20 | 2,444 | 2,455 | 2,442 | 2,448 | +2 | +0.1% | 29,338 |
| 2025/08/19 | 2,448 | 2,448 | 2,426 | 2,446 | +16 | +0.7% | 3,675 |
| 2025/08/18 | 2,437 | 2,437 | 2,425 | 2,430 | +4 | +0.2% | 23,630 |
| 2025/08/15 | 2,408 | 2,426 | 2,404 | 2,426 | +36 | +1.5% | 11,189 |
| 2025/08/14 | 2,422 | 2,422 | 2,390 | 2,390 | -32 | -1.3% | 44,392 |
| 2025/08/13 | 2,421 | 2,432 | 2,416 | 2,422 | +29 | +1.2% | 5,915 |
| 2025/08/12 | 2,404 | 2,422 | 2,393 | 2,393 | +12 | +0.5% | 11,159 |
| 2025/08/08 | 2,375 | 2,390 | 2,360 | 2,381 | +19 | +0.8% | 17,069 |
| 2025/08/07 | 2,352 | 2,362 | 2,343 | 2,362 | +13 | +0.6% | 77,104 |
| 2025/08/06 | 2,330 | 2,350 | 2,330 | 2,349 | +25 | +1.1% | 18,892 |
| 2025/08/05 | 2,350 | 2,350 | 2,307 | 2,324 | +3 | +0.1% | 12,350 |
| 2025/08/04 | 2,328 | 2,328 | 2,277 | 2,321 | -15 | -0.6% | 44,538 |
| 2025/08/01 | 2,331 | 2,336 | 2,317 | 2,336 | +17 | +0.7% | 8,205 |
| 2025/07/31 | 2,308 | 2,319 | 2,306 | 2,319 | -1 | ±0% | 19,950 |
| 2025/07/30 | 2,300 | 2,320 | 2,296 | 2,320 | +19 | +0.8% | 4,449 |
| 2025/07/29 | 2,311 | 2,311 | 2,294 | 2,301 | -29 | -1.2% | 7,978 |
| 2025/07/28 | 2,325 | 2,331 | 2,316 | 2,330 | ±0 | ±0% | 29,661 |
| 2025/07/25 | 2,343 | 2,343 | 2,323 | 2,330 | -18 | -0.8% | 6,443 |
| 2025/07/24 | 2,335 | 2,349 | 2,331 | 2,348 | +46 | +2% | 8,615 |
| 2025/07/23 | 2,280 | 2,328 | 2,280 | 2,302 | +52 | +2.3% | 58,763 |
| 2025/07/22 | 2,244 | 2,255 | 2,232 | 2,250 | ±0 | ±0% | 16,336 |
| 2025/07/18 | 2,255 | 2,255 | 2,240 | 2,250 | ±0 | ±0% | 9,611 |
| 2025/07/17 | 2,235 | 2,250 | 2,233 | 2,250 | -10 | -0.4% | 18,914 |
| 2025/07/16 | 2,257 | 2,260 | 2,242 | 2,260 | -28 | -1.2% | 30,896 |
| 2025/07/15 | 2,337 | 2,353 | 2,257 | 2,288 | -149 | -6.1% | 133,903 |
| 2025/07/14 | 2,293 | 2,463 | 2,247 | 2,437 | +171 | +7.5% | 256,118 |
| 2025/07/11 | 2,251 | 2,266 | 2,243 | 2,266 | +26 | +1.2% | 9,194 |
| 2025/07/10 | 2,245 | 2,245 | 2,223 | 2,240 | +15 | +0.7% | 4,169 |
| 2025/07/09 | 2,226 | 2,243 | 2,225 | 2,225 | +10 | +0.5% | 3,222 |
| 2025/07/08 | 2,201 | 2,216 | 2,200 | 2,215 | +11 | +0.5% | 6,073 |
| 2025/07/07 | 2,231 | 2,231 | 2,204 | 2,204 | -36 | -1.6% | 8,813 |
| 2025/07/04 | 2,238 | 2,241 | 2,226 | 2,240 | +10 | +0.4% | 10,279 |
| 2025/07/03 | 2,215 | 2,235 | 2,212 | 2,230 | +10 | +0.5% | 39,115 |
| 2025/07/02 | 2,181 | 2,220 | 2,181 | 2,220 | -16 | -0.7% | 10,196 |
| 2025/07/01 | 2,200 | 2,236 | 2,192 | 2,236 | -4 | -0.2% | 17,332 |
| 2025/06/30 | 2,213 | 2,240 | 2,205 | 2,240 | +40 | +1.8% | 4,348 |
| 2025/06/27 | 2,188 | 2,200 | 2,188 | 2,200 | +25 | +1.1% | 23,026 |
| 2025/06/26 | 2,166 | 2,177 | 2,165 | 2,175 | +10 | +0.5% | 7,358 |
| 2025/06/25 | 2,168 | 2,173 | 2,155 | 2,165 | -5 | -0.2% | 15,398 |
| 2025/06/24 | 2,170 | 2,176 | 2,160 | 2,170 | ±0 | ±0% | 9,098 |
| 2025/06/23 | 2,163 | 2,170 | 2,149 | 2,170 | +1 | ±0% | 21,146 |
| 2025/06/20 | 2,175 | 2,181 | 2,168 | 2,169 | -14 | -0.6% | 9,608 |
| 2025/06/19 | 2,187 | 2,189 | 2,172 | 2,183 | -67 | -3% | 24,914 |
| 2025/06/18 | 2,167 | 2,250 | 2,167 | 2,250 | +80 | +3.7% | 10,733 |
| 2025/06/17 | 2,172 | 2,176 | 2,167 | 2,170 | ±0 | ±0% | 4,037 |
| 2025/06/16 | 2,178 | 2,183 | 2,170 | 2,170 | +3 | +0.1% | 9,861 |
| 2025/06/13 | 2,174 | 2,174 | 2,157 | 2,167 | -18 | -0.8% | 19,985 |
| 2025/06/12 | 2,186 | 2,187 | 2,170 | 2,185 | +1 | ±0% | 14,921 |
1～
50
件表示中 / 87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
