KabuInsight

アモーヴァ・アセットマネジメント株式会社　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）

1698
その他/その他/Listed Index Fund Japan High Dividend (TSE Dividend Focus 100)
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,935.04,004.03,935.04,000.0+1.0+0.03%12,502
2026-03-124,020.04,059.03,963.03,999.0-79.0-1.94%30,673
2026-03-114,062.04,080.04,048.04,078.0+59.0+1.47%10,201
2026-03-104,097.04,097.03,998.04,019.0+62.0+1.57%41,999
2026-03-093,965.04,040.03,901.03,957.0-78.0-1.93%43,369
2026-03-064,028.04,063.04,009.04,035.0-37.0-0.91%8,672
2026-03-054,131.04,131.04,035.04,072.0+72.0+1.80%69,166
2026-03-044,048.04,096.03,956.04,000.0-178.0-4.26%98,894
2026-03-034,200.04,222.04,124.04,178.0-75.0-1.76%75,281
2026-03-024,208.04,253.04,177.04,253.0-25.0-0.58%20,764
2026-02-274,251.04,278.04,227.04,278.0+64.0+1.52%15,458
2026-02-264,228.04,259.04,214.04,214.0+15.0+0.36%13,449
2026-02-254,203.04,206.04,167.04,199.0+13.0+0.31%11,489
2026-02-244,209.04,209.04,163.04,186.0-12.0-0.29%21,484
2026-02-204,217.04,217.04,170.04,198.0-42.0-0.99%4,898
2026-02-194,218.04,240.04,192.04,240.0+44.0+1.05%2,210
2026-02-184,185.04,205.04,182.04,196.0+53.0+1.28%5,003
2026-02-174,170.04,178.04,138.04,143.0-25.0-0.60%5,173
2026-02-164,229.04,229.04,168.04,168.0-51.0-1.21%16,244
2026-02-134,280.04,280.04,204.04,219.0-35.0-0.82%15,959
2026-02-124,234.04,262.04,200.04,254.0+23.0+0.54%20,794
2026-02-104,202.04,239.04,191.04,231.0+56.0+1.34%7,816
2026-02-094,300.04,300.04,175.04,175.0+15.0+0.36%46,471
2026-02-064,091.04,160.04,075.04,160.0+60.0+1.46%18,081
2026-02-054,118.04,129.04,086.04,100.0+10.0+0.24%4,338
2026-02-044,018.04,090.04,009.04,090.0+93.0+2.33%4,911
2026-02-033,981.04,016.03,978.03,997.0+71.0+1.81%12,545
2026-02-023,996.04,005.03,926.03,926.00.00.00%15,813
2026-01-303,923.03,941.03,912.03,926.0+51.0+1.32%4,874
2026-01-293,866.03,909.03,829.03,875.0+15.0+0.39%11,850
2026-01-283,865.03,878.03,844.03,860.0-21.0-0.54%12,169
2026-01-273,881.03,897.03,854.03,881.00.00.00%7,144
2026-01-263,905.03,905.03,880.03,881.0-94.0-2.36%20,608
2026-01-233,974.03,985.03,955.03,975.0+30.0+0.76%7,779
2026-01-223,976.03,976.03,939.03,945.0+20.0+0.51%9,817
2026-01-213,933.03,934.03,910.03,925.0-75.0-1.88%40,628
2026-01-203,990.04,000.03,963.04,000.00.00.00%7,101
2026-01-193,998.04,000.03,955.04,000.0-13.0-0.32%9,804
2026-01-164,012.04,021.03,999.04,013.0-13.0-0.32%6,197
2026-01-153,990.04,042.03,990.04,026.0+66.0+1.67%16,480
2026-01-143,935.03,982.03,931.03,960.0+40.0+1.02%19,843
2026-01-133,925.03,933.03,901.03,920.0+72.0+1.87%14,508
2026-01-093,815.03,854.03,815.03,848.0+23.0+0.60%12,197
2026-01-083,823.03,832.03,801.03,825.00.00.00%6,162
2026-01-073,827.03,847.03,816.03,825.0-58.0-1.49%132,626
2026-01-063,857.03,883.03,857.03,883.0+51.0+1.33%21,112
2026-01-053,820.03,841.03,813.03,832.0+50.0+1.32%35,396
2025-12-303,801.03,801.03,782.03,782.0-23.0-0.60%12,845
2025-12-293,800.03,808.03,776.03,805.0+24.0+0.63%18,249
2025-12-263,779.03,800.03,769.03,781.0+17.0+0.45%37,225
2025-12-253,788.03,788.03,761.03,764.0+1.0+0.03%4,003
2025-12-243,797.03,797.03,762.03,763.0-27.0-0.71%6,365
2025-12-233,783.03,795.03,777.03,790.0+10.0+0.26%23,294
2025-12-223,795.03,795.03,771.03,780.0+21.0+0.56%7,660
2025-12-193,747.03,775.03,743.03,759.0+30.0+0.80%10,508
2025-12-183,734.03,744.03,719.03,729.0-5.0-0.13%21,884
2025-12-173,738.03,739.03,715.03,734.0-12.0-0.32%5,094
2025-12-163,811.03,811.03,746.03,746.0-63.0-1.65%5,375
2025-12-153,774.03,809.03,773.03,809.0+43.0+1.14%10,780
2025-12-123,725.03,770.03,720.03,766.0+41.0+1.10%18,428
2025-12-113,737.03,742.03,697.03,725.0+11.0+0.30%5,300
2025-12-103,709.03,722.03,696.03,714.0+18.0+0.49%6,344
2025-12-093,692.03,703.03,687.03,696.0+6.0+0.16%2,838
2025-12-083,686.03,690.03,663.03,690.0+15.0+0.41%3,011
2025-12-053,693.03,700.03,661.03,675.0-30.0-0.81%16,306
2025-12-043,673.03,721.03,661.03,705.0+37.0+1.01%19,474
2025-12-033,689.03,690.03,663.03,668.0-19.0-0.52%3,082
2025-12-023,693.03,697.03,679.03,687.0-12.0-0.32%4,094
2025-12-013,707.03,711.03,669.03,699.0+9.0+0.24%5,910
2025-11-283,701.03,713.03,690.03,690.0-8.0-0.22%13,360
2025-11-273,709.03,718.03,697.03,698.0+8.0+0.22%7,486
2025-11-263,664.03,703.03,656.03,690.0+61.0+1.68%19,987
2025-11-253,651.03,654.03,616.03,629.0-1.0-0.03%20,879
2025-11-213,584.03,640.03,580.03,630.0+21.0+0.58%13,097
2025-11-203,603.03,628.03,601.03,609.0+14.0+0.39%7,862
2025-11-193,587.03,595.03,553.03,595.0-20.0-0.55%17,199
2025-11-183,635.03,639.03,571.03,615.0-37.0-1.01%7,321
2025-11-173,634.03,652.03,630.03,652.0+18.0+0.50%7,721
2025-11-143,620.03,641.03,610.03,634.0+6.0+0.17%13,109
2025-11-133,608.03,628.03,608.03,628.0+34.0+0.95%2,582
2025-11-123,545.03,594.03,545.03,594.0+60.0+1.70%7,564
2025-11-113,525.03,540.03,518.03,534.0+14.0+0.40%15,216
2025-11-103,518.03,523.03,504.03,520.0+15.0+0.43%3,159
2025-11-073,479.03,505.03,472.03,505.0+17.0+0.49%3,194
2025-11-063,470.03,497.03,469.03,488.0+35.0+1.01%5,327
2025-11-053,447.03,462.03,390.03,453.0+13.0+0.38%23,735
2025-11-043,470.03,483.03,440.03,440.0-16.0-0.46%20,723
2025-10-313,456.03,476.03,448.03,456.0+17.0+0.49%48,348
2025-10-303,416.03,439.03,401.03,439.0+28.0+0.82%40,468
2025-10-293,451.03,451.03,404.03,411.0-49.0-1.42%35,408
2025-10-283,484.03,484.03,445.03,460.0-31.0-0.89%6,745
2025-10-273,466.03,491.03,465.03,491.0+40.0+1.16%12,199
2025-10-233,430.03,451.03,430.03,451.0-1.0-0.03%6,554
2025-10-223,429.03,457.03,428.03,452.0+52.0+1.53%15,195
2025-10-213,434.03,437.03,400.03,400.0-23.0-0.67%10,536
2025-10-203,379.03,423.03,379.03,423.0+77.0+2.30%4,384
2025-10-173,370.03,370.03,341.03,346.0-34.0-1.01%5,950
2025-10-163,369.03,392.03,368.03,380.0+24.0+0.72%1,700
2025-10-153,343.03,369.03,343.03,356.0+6.0+0.18%18,401
2025-10-143,336.03,380.03,310.03,350.0-40.0-1.18%19,577
2025-10-103,435.03,435.03,384.03,390.0-38.0-1.11%10,195
2025-10-093,443.03,448.03,428.03,428.0-15.0-0.44%10,223
2025-10-083,452.03,466.03,434.03,443.0+9.0+0.26%6,237
2025-10-073,440.03,447.03,428.03,434.0-14.0-0.41%16,333
2025-10-063,462.03,467.03,430.03,448.0+87.0+2.59%87,615
2025-10-033,355.03,386.03,350.03,361.0+20.0+0.60%9,886
2025-10-023,427.03,427.03,336.03,341.0-69.0-2.02%77,606
2025-10-013,414.03,414.03,349.03,410.0+3.0+0.09%62,642
2025-09-303,407.03,418.03,377.03,407.0-18.0-0.53%31,510
2025-09-293,447.03,447.03,407.03,425.0-14.0-0.41%10,246
2025-09-263,436.03,459.03,432.03,439.0+20.0+0.58%7,205
2025-09-253,427.03,440.03,419.03,419.0-2.0-0.06%8,828
2025-09-243,429.03,429.03,401.03,421.0+5.0+0.15%4,746
2025-09-223,416.03,432.03,414.03,416.0+8.0+0.23%2,202
2025-09-193,417.03,439.03,390.03,408.0+1.0+0.03%21,674
2025-09-183,421.03,421.03,387.03,407.0+7.0+0.21%6,849
2025-09-173,417.03,417.03,381.03,400.0-24.0-0.70%13,995
2025-09-163,418.03,424.03,400.03,424.0+20.0+0.59%12,482
2025-09-123,400.03,411.03,397.03,404.0+25.0+0.74%7,155
2025-09-113,394.03,399.03,372.03,379.0——12,673

直近120営業日分を表示