上場インデックスファンド日本高配当(1698)の株価時系列情報
上場インデックスファンド日本高配当(1698)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,995 | 3,029 | 2,991 | 2,999 | 5,490 |
| 2024/07/25 | 3,016 | 3,019 | 2,980 | 2,981 | 22,440 |
| 2024/07/24 | 3,105 | 3,105 | 3,057 | 3,059 | 9,360 |
| 2024/07/23 | 3,107 | 3,116 | 3,100 | 3,108 | 2,700 |
| 2024/07/22 | 3,129 | 3,129 | 3,100 | 3,110 | 1,910 |
| 2024/07/19 | 3,130 | 3,130 | 3,100 | 3,117 | 4,740 |
| 2024/07/18 | 3,125 | 3,151 | 3,120 | 3,138 | 3,260 |
| 2024/07/17 | 3,148 | 3,155 | 3,139 | 3,154 | 6,980 |
| 2024/07/16 | 3,147 | 3,152 | 3,140 | 3,151 | 3,530 |
| 2024/07/12 | 3,120 | 3,156 | 3,115 | 3,147 | 7,030 |
| 2024/07/11 | 3,149 | 3,155 | 3,140 | 3,155 | 6,270 |
| 2024/07/10 | 3,118 | 3,135 | 3,105 | 3,122 | 6,050 |
| 2024/07/09 | 3,109 | 3,120 | 3,094 | 3,112 | 9,230 |
| 2024/07/08 | 3,147 | 3,147 | 3,124 | 3,136 | 2,460 |
| 2024/07/05 | 3,156 | 3,162 | 3,124 | 3,131 | 7,830 |
| 2024/07/04 | 3,148 | 3,180 | 3,146 | 3,180 | 11,060 |
| 2024/07/03 | 3,143 | 3,146 | 3,124 | 3,144 | 6,440 |
| 2024/07/02 | 3,104 | 3,147 | 3,104 | 3,147 | 7,120 |
| 2024/07/01 | 3,092 | 3,109 | 3,086 | 3,103 | 8,900 |
| 2024/06/28 | 3,063 | 3,078 | 3,063 | 3,078 | 1,810 |
| 2024/06/27 | 3,056 | 3,080 | 3,020 | 3,058 | 5,070 |
| 2024/06/26 | 3,065 | 3,072 | 3,045 | 3,062 | 5,600 |
| 2024/06/25 | 3,026 | 3,066 | 3,026 | 3,066 | 5,020 |
| 2024/06/24 | 2,996 | 3,036 | 2,996 | 3,026 | 3,190 |
| 2024/06/21 | 3,000 | 3,011 | 2,992 | 2,992 | 2,790 |
| 2024/06/20 | 2,983 | 2,984 | 2,970 | 2,983 | 4,550 |
| 2024/06/19 | 2,993 | 3,004 | 2,988 | 2,988 | 3,820 |
| 2024/06/18 | 2,995 | 2,998 | 2,977 | 2,985 | 10,350 |
| 2024/06/17 | 3,035 | 3,035 | 2,985 | 3,010 | 10,120 |
| 2024/06/14 | 3,015 | 3,040 | 3,015 | 3,028 | 3,590 |
| 2024/06/13 | 3,064 | 3,064 | 3,007 | 3,023 | 11,660 |
| 2024/06/12 | 3,065 | 3,065 | 3,050 | 3,061 | 4,480 |
| 2024/06/11 | 3,100 | 3,105 | 3,074 | 3,083 | 12,760 |
| 2024/06/10 | 3,070 | 3,095 | 3,070 | 3,095 | 4,180 |
| 2024/06/07 | 3,066 | 3,070 | 3,057 | 3,066 | 3,090 |
| 2024/06/06 | 3,063 | 3,071 | 3,056 | 3,067 | 5,980 |
| 2024/06/05 | 3,088 | 3,088 | 3,054 | 3,063 | 13,460 |
| 2024/06/04 | 3,124 | 3,125 | 3,103 | 3,120 | 4,570 |
| 2024/06/03 | 3,114 | 3,149 | 3,114 | 3,137 | 6,450 |
| 2024/05/31 | 3,046 | 3,095 | 3,046 | 3,093 | 5,130 |
| 2024/05/30 | 3,040 | 3,055 | 3,020 | 3,041 | 6,010 |
| 2024/05/29 | 3,090 | 3,100 | 3,061 | 3,068 | 9,880 |
| 2024/05/28 | 3,071 | 3,084 | 3,071 | 3,080 | 1,720 |
| 2024/05/27 | 3,065 | 3,069 | 3,049 | 3,069 | 13,130 |
| 2024/05/24 | 3,020 | 3,061 | 3,015 | 3,050 | 9,230 |
| 2024/05/23 | 3,046 | 3,065 | 3,029 | 3,065 | 8,880 |
| 2024/05/22 | 3,072 | 3,075 | 3,055 | 3,060 | 4,240 |
| 2024/05/21 | 3,082 | 3,095 | 3,075 | 3,075 | 8,510 |
| 2024/05/20 | 3,040 | 3,086 | 3,040 | 3,086 | 16,660 |
| 2024/05/17 | 3,026 | 3,050 | 3,021 | 3,045 | 4,280 |
| 2024/05/16 | 3,061 | 3,064 | 3,021 | 3,044 | 15,330 |
| 2024/05/15 | 3,062 | 3,075 | 3,055 | 3,063 | 5,010 |
| 2024/05/14 | 3,056 | 3,068 | 3,036 | 3,059 | 9,800 |
| 2024/05/13 | 3,048 | 3,077 | 3,045 | 3,077 | 7,000 |
| 2024/05/10 | 3,028 | 3,078 | 3,028 | 3,064 | 7,370 |
| 2024/05/09 | 3,016 | 3,041 | 3,016 | 3,037 | 9,120 |
| 2024/05/08 | 3,030 | 3,043 | 3,007 | 3,011 | 8,000 |
| 2024/05/07 | 3,045 | 3,047 | 3,027 | 3,043 | 14,030 |
| 2024/05/02 | 3,024 | 3,044 | 3,022 | 3,043 | 10,720 |
| 2024/05/01 | 3,036 | 3,042 | 3,023 | 3,041 | 13,770 |
| 2024/04/30 | 3,008 | 3,048 | 3,006 | 3,036 | 20,130 |
| 2024/04/26 | 2,960 | 2,995 | 2,957 | 2,993 | 6,470 |
| 2024/04/25 | 2,999 | 3,013 | 2,970 | 2,970 | 13,300 |
| 2024/04/24 | 3,008 | 3,023 | 3,000 | 3,023 | 7,150 |
| 2024/04/23 | 2,996 | 3,010 | 2,991 | 3,000 | 8,830 |
| 2024/04/22 | 2,957 | 2,991 | 2,957 | 2,988 | 12,580 |
| 2024/04/19 | 2,956 | 2,957 | 2,912 | 2,936 | 36,760 |
| 2024/04/18 | 2,932 | 2,973 | 2,929 | 2,967 | 6,920 |
| 2024/04/17 | 2,996 | 2,996 | 2,944 | 2,952 | 38,280 |
| 2024/04/16 | 2,997 | 3,058 | 2,973 | 2,983 | 15,270 |
| 2024/04/15 | 3,017 | 3,039 | 2,998 | 3,039 | 15,660 |
| 2024/04/12 | 3,022 | 3,037 | 3,016 | 3,033 | 7,620 |
| 2024/04/11 | 2,987 | 3,022 | 2,987 | 3,021 | 5,360 |
| 2024/04/10 | 3,016 | 3,016 | 3,006 | 3,009 | 10,890 |
| 2024/04/09 | 3,003 | 3,025 | 3,003 | 3,025 | 8,910 |
| 2024/04/08 | 2,995 | 3,007 | 2,983 | 2,998 | 10,230 |
| 2024/04/05 | 2,964 | 2,976 | 2,952 | 2,975 | 12,030 |
| 2024/04/04 | 3,020 | 3,029 | 3,004 | 3,023 | 21,990 |
| 2024/04/03 | 2,971 | 2,997 | 2,964 | 2,990 | 11,210 |
| 2024/04/02 | 2,993 | 3,013 | 2,971 | 2,988 | 11,800 |
| 2024/04/01 | 3,050 | 3,055 | 2,975 | 2,988 | 24,910 |
| 2024/03/29 | 3,036 | 3,048 | 3,022 | 3,048 | 10,360 |
| 2024/03/28 | 3,020 | 3,048 | 3,005 | 3,040 | 10,440 |
| 2024/03/27 | 3,011 | 3,035 | 3,011 | 3,025 | 8,970 |
| 2024/03/26 | 3,001 | 3,011 | 2,994 | 3,009 | 51,230 |
| 2024/03/25 | 3,043 | 3,043 | 3,001 | 3,001 | 11,630 |
| 2024/03/22 | 3,030 | 3,044 | 3,019 | 3,044 | 14,920 |
| 2024/03/21 | 2,977 | 3,015 | 2,967 | 3,015 | 28,630 |
| 2024/03/19 | 2,923 | 2,971 | 2,923 | 2,957 | 5,830 |
| 2024/03/18 | 2,910 | 2,929 | 2,905 | 2,929 | 5,840 |
| 2024/03/15 | 2,851 | 2,894 | 2,851 | 2,883 | 5,250 |
| 2024/03/14 | 2,842 | 2,865 | 2,840 | 2,865 | 17,740 |
| 2024/03/13 | 2,891 | 2,891 | 2,827 | 2,846 | 26,620 |
| 2024/03/12 | 2,875 | 2,875 | 2,817 | 2,851 | 24,610 |
| 2024/03/11 | 2,929 | 2,948 | 2,846 | 2,881 | 27,190 |
| 2024/03/08 | 2,935 | 2,949 | 2,914 | 2,949 | 3,880 |
| 2024/03/07 | 2,940 | 2,948 | 2,913 | 2,922 | 5,450 |
| 2024/03/06 | 2,910 | 2,925 | 2,909 | 2,925 | 6,360 |
| 2024/03/05 | 2,890 | 2,913 | 2,885 | 2,910 | 6,100 |
| 2024/03/04 | 2,922 | 2,922 | 2,893 | 2,898 | 9,710 |
| 2024/03/01 | 2,885 | 2,902 | 2,885 | 2,902 | 5,070 |
| 2024/02/29 | 2,878 | 2,885 | 2,858 | 2,882 | 18,490 |
| 2024/02/28 | 2,895 | 2,895 | 2,863 | 2,877 | 10,660 |
| 2024/02/27 | 2,895 | 2,899 | 2,878 | 2,884 | 22,010 |
| 2024/02/26 | 2,893 | 2,893 | 2,875 | 2,883 | 8,340 |
| 2024/02/22 | 2,880 | 2,880 | 2,857 | 2,872 | 6,830 |
| 2024/02/21 | 2,857 | 2,862 | 2,840 | 2,849 | 4,340 |
| 2024/02/20 | 2,880 | 2,880 | 2,848 | 2,853 | 15,660 |
| 2024/02/19 | 2,852 | 2,861 | 2,830 | 2,860 | 12,610 |
| 2024/02/16 | 2,833 | 2,851 | 2,821 | 2,838 | 17,370 |
| 2024/02/15 | 2,834 | 2,834 | 2,796 | 2,804 | 5,200 |
| 2024/02/14 | 2,825 | 2,825 | 2,789 | 2,803 | 12,010 |
| 2024/02/13 | 2,814 | 2,829 | 2,792 | 2,829 | 14,540 |
| 2024/02/09 | 2,793 | 2,800 | 2,781 | 2,786 | 4,930 |
| 2024/02/08 | 2,814 | 2,814 | 2,773 | 2,786 | 41,990 |
| 2024/02/07 | 2,783 | 2,813 | 2,783 | 2,805 | 4,140 |
| 2024/02/06 | 2,807 | 2,807 | 2,783 | 2,800 | 6,260 |
| 2024/02/05 | 2,822 | 2,830 | 2,773 | 2,793 | 12,880 |
| 2024/02/02 | 2,798 | 2,798 | 2,772 | 2,793 | 7,830 |
| 2024/02/01 | 2,783 | 2,795 | 2,767 | 2,779 | 10,990 |
| 2024/01/31 | 2,761 | 2,796 | 2,761 | 2,796 | 4,100 |
| 2024/01/30 | 2,764 | 2,765 | 2,754 | 2,755 | 7,860 |
| 2024/01/29 | 2,743 | 2,767 | 2,743 | 2,767 | 5,960 |
| 2024/01/26 | 2,745 | 2,746 | 2,725 | 2,729 | 19,710 |
| 2024/01/25 | 2,750 | 2,759 | 2,740 | 2,751 | 7,240 |
| 2024/01/24 | 2,760 | 2,760 | 2,749 | 2,757 | 5,400 |
| 2024/01/23 | 2,766 | 2,776 | 2,751 | 2,758 | 17,340 |
| 2024/01/22 | 2,759 | 2,760 | 2,740 | 2,759 | 10,710 |
| 2024/01/19 | 2,746 | 2,746 | 2,717 | 2,725 | 11,540 |
| 2024/01/18 | 2,735 | 2,740 | 2,721 | 2,724 | 4,360 |
| 2024/01/17 | 2,752 | 2,774 | 2,730 | 2,730 | 16,700 |
| 2024/01/16 | 2,739 | 2,753 | 2,732 | 2,738 | 12,660 |
| 2024/01/15 | 2,744 | 2,754 | 2,722 | 2,750 | 14,120 |
| 2024/01/12 | 2,729 | 2,730 | 2,711 | 2,717 | 17,840 |
| 2024/01/11 | 2,700 | 2,718 | 2,700 | 2,711 | 11,720 |
| 2024/01/10 | 2,663 | 2,683 | 2,657 | 2,677 | 12,750 |
| 2024/01/09 | 2,696 | 2,696 | 2,647 | 2,653 | 15,940 |
| 2024/01/05 | 2,626 | 2,654 | 2,626 | 2,646 | 17,150 |
| 2024/01/04 | 2,583 | 2,618 | 2,570 | 2,618 | 29,320 |
| 2023/12/29 | 2,602 | 2,618 | 2,595 | 2,603 | 12,500 |
| 2023/12/28 | 2,603 | 2,615 | 2,592 | 2,597 | 17,620 |
| 2023/12/27 | 2,587 | 2,603 | 2,587 | 2,602 | 9,630 |
| 2023/12/26 | 2,590 | 2,599 | 2,580 | 2,587 | 10,590 |
| 2023/12/25 | 2,597 | 2,610 | 2,587 | 2,587 | 19,430 |
| 2023/12/22 | 2,580 | 2,599 | 2,579 | 2,592 | 4,660 |
| 2023/12/21 | 2,573 | 2,577 | 2,567 | 2,574 | 15,360 |
| 2023/12/20 | 2,571 | 2,600 | 2,571 | 2,594 | 6,750 |
| 2023/12/19 | 2,557 | 2,572 | 2,547 | 2,570 | 5,380 |
| 2023/12/18 | 2,565 | 2,577 | 2,530 | 2,559 | 9,910 |
| 2023/12/15 | 2,577 | 2,590 | 2,571 | 2,583 | 22,340 |
| 2023/12/14 | 2,617 | 2,617 | 2,572 | 2,582 | 20,940 |
| 2023/12/13 | 2,636 | 2,636 | 2,613 | 2,620 | 18,530 |
| 2023/12/12 | 2,650 | 2,655 | 2,627 | 2,639 | 7,660 |
| 2023/12/11 | 2,642 | 2,645 | 2,631 | 2,640 | 3,170 |
| 2023/12/08 | 2,635 | 2,648 | 2,602 | 2,625 | 29,000 |
| 2023/12/07 | 2,661 | 2,661 | 2,637 | 2,649 | 9,080 |
| 2023/12/06 | 2,644 | 2,669 | 2,640 | 2,669 | 3,190 |
| 2023/12/05 | 2,634 | 2,642 | 2,625 | 2,640 | 22,720 |
| 2023/12/04 | 2,653 | 2,653 | 2,620 | 2,635 | 22,550 |
| 2023/12/01 | 2,651 | 2,658 | 2,644 | 2,653 | 5,350 |
| 2023/11/30 | 2,618 | 2,641 | 2,614 | 2,641 | 7,990 |
| 2023/11/29 | 2,638 | 2,639 | 2,624 | 2,639 | 20,800 |
| 2023/11/28 | 2,650 | 2,650 | 2,634 | 2,639 | 20,370 |
| 2023/11/27 | 2,647 | 2,656 | 2,639 | 2,643 | 23,440 |
| 2023/11/24 | 2,649 | 2,649 | 2,638 | 2,639 | 5,170 |
| 2023/11/22 | 2,607 | 2,632 | 2,607 | 2,624 | 21,680 |
| 2023/11/21 | 2,622 | 2,622 | 2,603 | 2,613 | 5,450 |
| 2023/11/20 | 2,636 | 2,654 | 2,625 | 2,628 | 2,930 |
| 2023/11/17 | 2,612 | 2,635 | 2,610 | 2,635 | 3,910 |
| 2023/11/16 | 2,623 | 2,635 | 2,610 | 2,618 | 2,570 |
| 2023/11/15 | 2,650 | 2,650 | 2,618 | 2,628 | 17,100 |
| 2023/11/14 | 2,618 | 2,627 | 2,618 | 2,627 | 2,820 |
| 2023/11/13 | 2,613 | 2,613 | 2,597 | 2,603 | 2,760 |
| 2023/11/10 | 2,576 | 2,595 | 2,570 | 2,589 | 1,690 |
| 2023/11/09 | 2,565 | 2,581 | 2,541 | 2,581 | 2,820 |
| 2023/11/08 | 2,602 | 2,602 | 2,539 | 2,567 | 10,940 |
| 2023/11/07 | 2,620 | 2,620 | 2,590 | 2,594 | 4,180 |
| 2023/11/06 | 2,647 | 2,647 | 2,611 | 2,611 | 9,280 |
| 2023/11/02 | 2,629 | 2,650 | 2,591 | 2,597 | 7,260 |
| 2023/11/01 | 2,595 | 2,599 | 2,582 | 2,599 | 7,400 |
| 2023/10/31 | 2,531 | 2,553 | 2,520 | 2,553 | 4,310 |
| 2023/10/30 | 2,546 | 2,546 | 2,501 | 2,501 | 8,160 |
| 2023/10/27 | 2,536 | 2,558 | 2,521 | 2,546 | 17,520 |
| 2023/10/26 | 2,544 | 2,544 | 2,518 | 2,544 | 5,770 |
| 2023/10/25 | 2,537 | 2,580 | 2,537 | 2,544 | 3,650 |
| 2023/10/24 | 2,534 | 2,537 | 2,487 | 2,535 | 26,820 |
| 2023/10/23 | 2,546 | 2,548 | 2,536 | 2,540 | 1,920 |
| 2023/10/20 | 2,548 | 2,562 | 2,539 | 2,555 | 4,000 |
| 2023/10/19 | 2,556 | 2,572 | 2,556 | 2,564 | 5,260 |
| 2023/10/18 | 2,573 | 2,582 | 2,565 | 2,582 | 2,230 |
| 2023/10/17 | 2,570 | 2,581 | 2,555 | 2,567 | 9,410 |
| 2023/10/16 | 2,572 | 2,576 | 2,548 | 2,548 | 8,520 |
| 2023/10/13 | 2,593 | 2,604 | 2,579 | 2,579 | 5,010 |
| 2023/10/12 | 2,600 | 2,616 | 2,598 | 2,609 | 4,000 |
| 2023/10/11 | 2,599 | 2,603 | 2,588 | 2,593 | 3,450 |
| 2023/10/10 | 2,560 | 2,598 | 2,560 | 2,595 | 3,480 |
| 2023/10/06 | 2,533 | 2,553 | 2,528 | 2,542 | 5,710 |
| 2023/10/05 | 2,504 | 2,537 | 2,498 | 2,528 | 8,390 |
| 2023/10/04 | 2,552 | 2,552 | 2,507 | 2,509 | 22,940 |
| 2023/10/03 | 2,625 | 2,625 | 2,574 | 2,581 | 12,950 |