2,205
-31 (-1.39%)
株価：2025/07/02 11:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/11 | 2,179 | 2,184 | 2,173 | 2,184 | +9 | +0.4% | 11,281 |
| 2025/06/10 | 2,177 | 2,184 | 2,168 | 2,175 | ±0 | ±0% | 16,274 |
| 2025/06/09 | 2,192 | 2,192 | 2,167 | 2,175 | ±0 | ±0% | 12,568 |
| 2025/06/06 | 2,167 | 2,175 | 2,164 | 2,175 | -2 | -0.1% | 11,508 |
| 2025/06/05 | 2,175 | 2,177 | 2,159 | 2,177 | -23 | -1% | 32,917 |
| 2025/06/04 | 2,194 | 2,200 | 2,186 | 2,200 | +8 | +0.4% | 10,156 |
| 2025/06/03 | 2,184 | 2,192 | 2,173 | 2,192 | +9 | +0.4% | 14,202 |
| 2025/06/02 | 2,194 | 2,194 | 2,177 | 2,183 | -22 | -1% | 21,058 |
| 2025/05/30 | 2,178 | 2,206 | 2,174 | 2,205 | +15 | +0.7% | 23,073 |
| 2025/05/29 | 2,182 | 2,198 | 2,182 | 2,190 | +6 | +0.3% | 19,136 |
| 2025/05/28 | 2,185 | 2,185 | 2,171 | 2,184 | -15 | -0.7% | 30,819 |
| 2025/05/27 | 2,204 | 2,204 | 2,150 | 2,199 | -55 | -2.4% | 20,895 |
| 2025/05/26 | 2,156 | 2,254 | 2,149 | 2,254 | +107 | +5% | 39,885 |
| 2025/05/23 | 2,145 | 2,152 | 2,142 | 2,147 | +5 | +0.2% | 18,873 |
| 2025/05/22 | 2,140 | 2,149 | 2,134 | 2,142 | +6 | +0.3% | 24,903 |
| 2025/05/21 | 2,156 | 2,170 | 2,136 | 2,136 | -2 | -0.1% | 13,703 |
| 2025/05/20 | 2,162 | 2,162 | 2,137 | 2,138 | -7 | -0.3% | 11,527 |
| 2025/05/19 | 2,146 | 2,151 | 2,142 | 2,145 | -2 | -0.1% | 10,064 |
| 2025/05/16 | 2,170 | 2,170 | 2,135 | 2,147 | -2 | -0.1% | 9,540 |
| 2025/05/15 | 2,150 | 2,155 | 2,141 | 2,149 | -12 | -0.6% | 2,394 |
| 2025/05/14 | 2,175 | 2,175 | 2,139 | 2,161 | -13 | -0.6% | 11,803 |
| 2025/05/13 | 2,184 | 2,186 | 2,165 | 2,174 | +24 | +1.1% | 13,489 |
| 2025/05/12 | 2,141 | 2,150 | 2,135 | 2,150 | +18 | +0.8% | 9,141 |
| 2025/05/09 | 2,126 | 2,134 | 2,122 | 2,132 | +19 | +0.9% | 6,221 |
| 2025/05/08 | 2,114 | 2,114 | 2,097 | 2,113 | ±0 | ±0% | 8,821 |
| 2025/05/07 | 2,126 | 2,126 | 2,109 | 2,113 | -9 | -0.4% | 14,892 |
| 2025/05/02 | 2,118 | 2,132 | 2,118 | 2,122 | +8 | +0.4% | 5,877 |
| 2025/05/01 | 2,103 | 2,116 | 2,092 | 2,114 | +7 | +0.3% | 5,525 |
| 2025/04/30 | 2,121 | 2,121 | 2,087 | 2,107 | -3 | -0.1% | 6,264 |
| 2025/04/28 | 2,109 | 2,121 | 2,109 | 2,110 | +19 | +0.9% | 10,486 |
| 2025/04/25 | 2,080 | 2,091 | 2,078 | 2,091 | +19 | +0.9% | 3,740 |
| 2025/04/24 | 2,083 | 2,093 | 2,068 | 2,072 | +4 | +0.2% | 2,406 |
| 2025/04/23 | 2,074 | 2,074 | 2,052 | 2,068 | +36 | +1.8% | 3,428 |
| 2025/04/22 | 2,025 | 2,039 | 2,025 | 2,032 | +2 | +0.1% | 2,056 |
| 2025/04/21 | 2,056 | 2,056 | 2,019 | 2,030 | -32 | -1.6% | 12,476 |
| 2025/04/18 | 2,051 | 2,062 | 2,046 | 2,062 | +25 | +1.2% | 8,386 |
1～
50
件表示中 / 51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
