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 |
|---|---|---|---|---|---|
| 2026/02/24 | 4,209 | 4,209 | 4,163 | 4,186 | 21,484 |
| 2026/02/20 | 4,217 | 4,217 | 4,170 | 4,198 | 4,898 |
| 2026/02/19 | 4,218 | 4,240 | 4,192 | 4,240 | 2,210 |
| 2026/02/18 | 4,185 | 4,205 | 4,182 | 4,196 | 5,003 |
| 2026/02/17 | 4,170 | 4,178 | 4,138 | 4,143 | 5,173 |
| 2026/02/16 | 4,229 | 4,229 | 4,168 | 4,168 | 16,244 |
| 2026/02/13 | 4,280 | 4,280 | 4,204 | 4,219 | 15,959 |
| 2026/02/12 | 4,234 | 4,262 | 4,200 | 4,254 | 20,794 |
| 2026/02/10 | 4,202 | 4,239 | 4,191 | 4,231 | 7,816 |
| 2026/02/09 | 4,300 | 4,300 | 4,175 | 4,175 | 46,471 |
| 2026/02/06 | 4,091 | 4,160 | 4,075 | 4,160 | 18,081 |
| 2026/02/05 | 4,118 | 4,129 | 4,086 | 4,100 | 4,338 |
| 2026/02/04 | 4,018 | 4,090 | 4,009 | 4,090 | 4,911 |
| 2026/02/03 | 3,981 | 4,016 | 3,978 | 3,997 | 12,545 |
| 2026/02/02 | 3,996 | 4,005 | 3,926 | 3,926 | 15,813 |
| 2026/01/30 | 3,923 | 3,941 | 3,912 | 3,926 | 4,874 |
| 2026/01/29 | 3,866 | 3,909 | 3,829 | 3,875 | 11,850 |
| 2026/01/28 | 3,865 | 3,878 | 3,844 | 3,860 | 12,169 |
| 2026/01/27 | 3,881 | 3,897 | 3,854 | 3,881 | 7,144 |
| 2026/01/26 | 3,905 | 3,905 | 3,880 | 3,881 | 20,608 |
| 2026/01/23 | 3,974 | 3,985 | 3,955 | 3,975 | 7,779 |
| 2026/01/22 | 3,976 | 3,976 | 3,939 | 3,945 | 9,817 |
| 2026/01/21 | 3,933 | 3,934 | 3,910 | 3,925 | 40,628 |
| 2026/01/20 | 3,990 | 4,000 | 3,963 | 4,000 | 7,101 |
| 2026/01/19 | 3,998 | 4,000 | 3,955 | 4,000 | 9,804 |
| 2026/01/16 | 4,012 | 4,021 | 3,999 | 4,013 | 6,197 |
| 2026/01/15 | 3,990 | 4,042 | 3,990 | 4,026 | 16,480 |
| 2026/01/14 | 3,935 | 3,982 | 3,931 | 3,960 | 19,843 |
| 2026/01/13 | 3,925 | 3,933 | 3,901 | 3,920 | 14,508 |
| 2026/01/09 | 3,815 | 3,854 | 3,815 | 3,848 | 12,197 |
| 2026/01/08 | 3,823 | 3,832 | 3,801 | 3,825 | 6,162 |
| 2026/01/07 | 3,827 | 3,847 | 3,816 | 3,825 | 132,626 |
| 2026/01/06 | 3,857 | 3,883 | 3,857 | 3,883 | 21,112 |
| 2026/01/05 | 3,820 | 3,841 | 3,813 | 3,832 | 35,396 |
| 2025/12/30 | 3,801 | 3,801 | 3,782 | 3,782 | 12,845 |
| 2025/12/29 | 3,800 | 3,808 | 3,776 | 3,805 | 18,249 |
| 2025/12/26 | 3,779 | 3,800 | 3,769 | 3,781 | 37,225 |
| 2025/12/25 | 3,788 | 3,788 | 3,761 | 3,764 | 4,003 |
| 2025/12/24 | 3,797 | 3,797 | 3,762 | 3,763 | 6,365 |
| 2025/12/23 | 3,783 | 3,795 | 3,777 | 3,790 | 23,294 |
| 2025/12/22 | 3,795 | 3,795 | 3,771 | 3,780 | 7,660 |
| 2025/12/19 | 3,747 | 3,775 | 3,743 | 3,759 | 10,508 |
| 2025/12/18 | 3,734 | 3,744 | 3,719 | 3,729 | 21,884 |
| 2025/12/17 | 3,738 | 3,739 | 3,715 | 3,734 | 5,094 |
| 2025/12/16 | 3,811 | 3,811 | 3,746 | 3,746 | 5,375 |
| 2025/12/15 | 3,774 | 3,809 | 3,773 | 3,809 | 10,780 |
| 2025/12/12 | 3,725 | 3,770 | 3,720 | 3,766 | 18,428 |
| 2025/12/11 | 3,737 | 3,742 | 3,697 | 3,725 | 5,300 |
| 2025/12/10 | 3,709 | 3,722 | 3,696 | 3,714 | 6,344 |
| 2025/12/09 | 3,692 | 3,703 | 3,687 | 3,696 | 2,838 |
| 2025/12/08 | 3,686 | 3,690 | 3,663 | 3,690 | 3,011 |
| 2025/12/05 | 3,693 | 3,700 | 3,661 | 3,675 | 16,306 |
| 2025/12/04 | 3,673 | 3,721 | 3,661 | 3,705 | 19,474 |
| 2025/12/03 | 3,689 | 3,690 | 3,663 | 3,668 | 3,082 |
| 2025/12/02 | 3,693 | 3,697 | 3,679 | 3,687 | 4,094 |
| 2025/12/01 | 3,707 | 3,711 | 3,669 | 3,699 | 5,910 |
| 2025/11/28 | 3,701 | 3,713 | 3,690 | 3,690 | 13,360 |
| 2025/11/27 | 3,709 | 3,718 | 3,697 | 3,698 | 7,486 |
| 2025/11/26 | 3,664 | 3,703 | 3,656 | 3,690 | 19,987 |
| 2025/11/25 | 3,651 | 3,654 | 3,616 | 3,629 | 20,879 |
| 2025/11/21 | 3,584 | 3,640 | 3,580 | 3,630 | 13,097 |
| 2025/11/20 | 3,603 | 3,628 | 3,601 | 3,609 | 7,862 |
| 2025/11/19 | 3,587 | 3,595 | 3,553 | 3,595 | 17,199 |
| 2025/11/18 | 3,635 | 3,639 | 3,571 | 3,615 | 7,321 |
| 2025/11/17 | 3,634 | 3,652 | 3,630 | 3,652 | 7,721 |
| 2025/11/14 | 3,620 | 3,641 | 3,610 | 3,634 | 13,109 |
| 2025/11/13 | 3,608 | 3,628 | 3,608 | 3,628 | 2,582 |
| 2025/11/12 | 3,545 | 3,594 | 3,545 | 3,594 | 7,564 |
| 2025/11/11 | 3,525 | 3,540 | 3,518 | 3,534 | 15,216 |
| 2025/11/10 | 3,518 | 3,523 | 3,504 | 3,520 | 3,159 |
| 2025/11/07 | 3,479 | 3,505 | 3,472 | 3,505 | 3,194 |
| 2025/11/06 | 3,470 | 3,497 | 3,469 | 3,488 | 5,327 |
| 2025/11/05 | 3,447 | 3,462 | 3,390 | 3,453 | 23,735 |
| 2025/11/04 | 3,470 | 3,483 | 3,440 | 3,440 | 20,723 |
| 2025/10/31 | 3,456 | 3,476 | 3,448 | 3,456 | 48,348 |
| 2025/10/30 | 3,416 | 3,439 | 3,401 | 3,439 | 40,468 |
| 2025/10/29 | 3,451 | 3,451 | 3,404 | 3,411 | 35,408 |
| 2025/10/28 | 3,484 | 3,484 | 3,445 | 3,460 | 6,745 |
| 2025/10/27 | 3,466 | 3,491 | 3,465 | 3,491 | 12,199 |
| 2025/10/24 | 3,454 | 3,456 | 3,441 | 3,446 | 7,664 |
| 2025/10/23 | 3,430 | 3,451 | 3,430 | 3,451 | 6,554 |
| 2025/10/22 | 3,429 | 3,457 | 3,428 | 3,452 | 15,195 |
| 2025/10/21 | 3,434 | 3,437 | 3,400 | 3,400 | 10,536 |
| 2025/10/20 | 3,379 | 3,423 | 3,379 | 3,423 | 4,384 |
| 2025/10/17 | 3,370 | 3,370 | 3,341 | 3,346 | 5,950 |
| 2025/10/16 | 3,369 | 3,392 | 3,368 | 3,380 | 1,700 |
| 2025/10/15 | 3,343 | 3,369 | 3,343 | 3,356 | 18,401 |
| 2025/10/14 | 3,336 | 3,380 | 3,310 | 3,350 | 19,577 |
| 2025/10/10 | 3,435 | 3,435 | 3,384 | 3,390 | 10,195 |
| 2025/10/09 | 3,443 | 3,448 | 3,428 | 3,428 | 10,223 |
| 2025/10/08 | 3,452 | 3,466 | 3,434 | 3,443 | 6,237 |
| 2025/10/07 | 3,440 | 3,447 | 3,428 | 3,434 | 16,333 |
| 2025/10/06 | 3,462 | 3,467 | 3,430 | 3,448 | 87,615 |
| 2025/10/03 | 3,355 | 3,386 | 3,350 | 3,361 | 9,886 |
| 2025/10/02 | 3,427 | 3,427 | 3,336 | 3,341 | 77,606 |
| 2025/10/01 | 3,414 | 3,414 | 3,349 | 3,410 | 62,642 |
| 2025/09/30 | 3,407 | 3,418 | 3,377 | 3,407 | 31,510 |
| 2025/09/29 | 3,447 | 3,447 | 3,407 | 3,425 | 10,246 |
| 2025/09/26 | 3,436 | 3,459 | 3,432 | 3,439 | 7,205 |
| 2025/09/25 | 3,427 | 3,440 | 3,419 | 3,419 | 8,828 |
| 2025/09/24 | 3,429 | 3,429 | 3,401 | 3,421 | 4,746 |
| 2025/09/22 | 3,416 | 3,432 | 3,414 | 3,416 | 2,202 |
| 2025/09/19 | 3,417 | 3,439 | 3,390 | 3,408 | 21,674 |
| 2025/09/18 | 3,421 | 3,421 | 3,387 | 3,407 | 6,849 |
| 2025/09/17 | 3,417 | 3,417 | 3,381 | 3,400 | 13,995 |
| 2025/09/16 | 3,418 | 3,424 | 3,400 | 3,424 | 12,482 |
| 2025/09/12 | 3,400 | 3,411 | 3,397 | 3,404 | 7,155 |
| 2025/09/11 | 3,394 | 3,399 | 3,372 | 3,379 | 12,673 |
| 2025/09/10 | 3,419 | 3,419 | 3,383 | 3,396 | 14,716 |
| 2025/09/09 | 3,424 | 3,428 | 3,388 | 3,415 | 8,661 |
| 2025/09/08 | 3,389 | 3,418 | 3,388 | 3,418 | 9,778 |
| 2025/09/05 | 3,387 | 3,390 | 3,360 | 3,360 | 4,931 |
| 2025/09/04 | 3,342 | 3,356 | 3,330 | 3,341 | 4,932 |
| 2025/09/03 | 3,357 | 3,362 | 3,320 | 3,345 | 5,459 |
| 2025/09/02 | 3,348 | 3,365 | 3,337 | 3,350 | 6,770 |
| 2025/09/01 | 3,309 | 3,350 | 3,309 | 3,350 | 6,753 |
| 2025/08/29 | 3,336 | 3,336 | 3,321 | 3,332 | 3,875 |
| 2025/08/28 | 3,307 | 3,336 | 3,304 | 3,336 | 4,732 |
| 2025/08/27 | 3,310 | 3,317 | 3,298 | 3,317 | 2,117 |
| 2025/08/26 | 3,340 | 3,340 | 3,300 | 3,310 | 21,102 |
| 2025/08/25 | 3,359 | 3,364 | 3,333 | 3,342 | 5,922 |
| 2025/08/22 | 3,331 | 3,339 | 3,320 | 3,332 | 5,181 |
| 2025/08/21 | 3,331 | 3,335 | 3,316 | 3,323 | 27,960 |
| 2025/08/20 | 3,332 | 3,347 | 3,327 | 3,337 | 28,475 |
| 2025/08/19 | 3,317 | 3,332 | 3,308 | 3,332 | 4,746 |
| 2025/08/18 | 3,313 | 3,323 | 3,308 | 3,310 | 7,558 |
| 2025/08/15 | 3,277 | 3,309 | 3,276 | 3,300 | 6,669 |
| 2025/08/14 | 3,285 | 3,285 | 3,258 | 3,266 | 6,737 |
| 2025/08/13 | 3,295 | 3,305 | 3,279 | 3,291 | 9,440 |
| 2025/08/12 | 3,252 | 3,292 | 3,248 | 3,256 | 45,618 |
| 2025/08/08 | 3,225 | 3,232 | 3,194 | 3,232 | 44,574 |
| 2025/08/07 | 3,211 | 3,234 | 3,209 | 3,223 | 25,004 |
| 2025/08/06 | 3,174 | 3,220 | 3,174 | 3,216 | 12,020 |
| 2025/08/05 | 3,173 | 3,184 | 3,161 | 3,178 | 2,360 |
| 2025/08/04 | 3,141 | 3,163 | 3,132 | 3,163 | 34,374 |
| 2025/08/01 | 3,169 | 3,200 | 3,169 | 3,196 | 56,123 |
| 2025/07/31 | 3,150 | 3,164 | 3,150 | 3,163 | 10,842 |
| 2025/07/30 | 3,131 | 3,151 | 3,131 | 3,151 | 3,065 |
| 2025/07/29 | 3,136 | 3,136 | 3,120 | 3,120 | 23,075 |
| 2025/07/28 | 3,161 | 3,162 | 3,148 | 3,153 | 9,726 |
| 2025/07/25 | 3,181 | 3,181 | 3,160 | 3,160 | 12,386 |
| 2025/07/24 | 3,167 | 3,197 | 3,167 | 3,197 | 22,279 |
| 2025/07/23 | 3,095 | 3,153 | 3,095 | 3,130 | 40,291 |
| 2025/07/22 | 3,059 | 3,076 | 3,043 | 3,059 | 4,098 |
| 2025/07/18 | 3,067 | 3,068 | 3,051 | 3,056 | 1,636 |
| 2025/07/17 | 3,044 | 3,060 | 3,040 | 3,046 | 2,045 |
| 2025/07/16 | 3,057 | 3,057 | 3,042 | 3,051 | 1,755 |
| 2025/07/15 | 3,074 | 3,074 | 3,051 | 3,058 | 2,513 |
| 2025/07/14 | 3,058 | 3,069 | 3,049 | 3,064 | 54,150 |
| 2025/07/11 | 3,043 | 3,072 | 3,043 | 3,061 | 10,727 |
| 2025/07/10 | 3,048 | 3,048 | 3,025 | 3,036 | 4,853 |
| 2025/07/09 | 3,045 | 3,054 | 3,033 | 3,049 | 2,322 |
| 2025/07/08 | 3,021 | 3,038 | 3,021 | 3,026 | 24,867 |
| 2025/07/07 | 3,055 | 3,061 | 3,030 | 3,030 | 17,269 |
| 2025/07/04 | 3,097 | 3,098 | 3,079 | 3,086 | 46,608 |
| 2025/07/03 | 3,072 | 3,089 | 3,066 | 3,089 | 43,648 |
| 2025/07/02 | 3,056 | 3,077 | 3,050 | 3,075 | 41,248 |
| 2025/07/01 | 3,067 | 3,067 | 3,045 | 3,061 | 55,059 |
| 2025/06/30 | 3,072 | 3,076 | 3,061 | 3,066 | 10,269 |
| 2025/06/27 | 3,046 | 3,061 | 3,040 | 3,056 | 6,563 |
| 2025/06/26 | 3,009 | 3,029 | 3,000 | 3,027 | 8,619 |
| 2025/06/25 | 3,032 | 3,032 | 3,010 | 3,019 | 9,066 |
| 2025/06/24 | 3,041 | 3,051 | 3,025 | 3,031 | 13,406 |
| 2025/06/23 | 3,028 | 3,030 | 3,009 | 3,026 | 6,009 |
| 2025/06/20 | 3,046 | 3,055 | 3,031 | 3,031 | 5,272 |
| 2025/06/19 | 3,054 | 3,058 | 3,037 | 3,046 | 5,906 |
| 2025/06/18 | 3,031 | 3,059 | 3,030 | 3,059 | 4,926 |
| 2025/06/17 | 3,033 | 3,039 | 3,029 | 3,033 | 3,443 |
| 2025/06/16 | 3,036 | 3,044 | 3,028 | 3,037 | 14,366 |
| 2025/06/13 | 3,054 | 3,054 | 3,012 | 3,012 | 20,434 |
| 2025/06/12 | 3,047 | 3,053 | 3,037 | 3,042 | 1,968 |
| 2025/06/11 | 3,042 | 3,045 | 3,035 | 3,042 | 8,573 |
| 2025/06/10 | 3,041 | 3,051 | 3,031 | 3,037 | 10,014 |
| 2025/06/09 | 3,046 | 3,047 | 3,031 | 3,037 | 5,039 |
| 2025/06/06 | 3,023 | 3,034 | 3,020 | 3,020 | 1,655 |
| 2025/06/05 | 3,024 | 3,031 | 3,009 | 3,013 | 19,436 |
| 2025/06/04 | 3,048 | 3,050 | 3,033 | 3,033 | 11,063 |
| 2025/06/03 | 3,044 | 3,047 | 3,030 | 3,044 | 5,723 |
| 2025/06/02 | 3,062 | 3,062 | 3,036 | 3,047 | 12,307 |
| 2025/05/30 | 3,040 | 3,084 | 3,040 | 3,078 | 8,450 |
| 2025/05/29 | 3,050 | 3,073 | 3,049 | 3,070 | 17,500 |
| 2025/05/28 | 3,055 | 3,057 | 3,039 | 3,040 | 5,076 |
| 2025/05/27 | 3,015 | 3,032 | 3,007 | 3,028 | 8,594 |
| 2025/05/26 | 3,011 | 3,020 | 3,004 | 3,013 | 3,895 |
| 2025/05/23 | 2,996 | 3,012 | 2,996 | 3,009 | 1,939 |
| 2025/05/22 | 3,001 | 3,008 | 2,990 | 3,000 | 9,489 |
| 2025/05/21 | 3,026 | 3,032 | 3,015 | 3,030 | 4,383 |
| 2025/05/20 | 3,031 | 3,039 | 3,004 | 3,017 | 10,871 |
| 2025/05/19 | 3,029 | 3,029 | 3,011 | 3,018 | 4,175 |
| 2025/05/16 | 3,028 | 3,029 | 3,007 | 3,023 | 27,401 |
| 2025/05/15 | 3,028 | 3,033 | 3,008 | 3,028 | 22,191 |
| 2025/05/14 | 3,061 | 3,061 | 3,023 | 3,060 | 4,605 |
| 2025/05/13 | 3,075 | 3,081 | 3,045 | 3,045 | 20,229 |
| 2025/05/12 | 3,031 | 3,036 | 3,015 | 3,036 | 31,603 |
| 2025/05/09 | 2,995 | 3,036 | 2,995 | 3,036 | 10,726 |
| 2025/05/08 | 2,985 | 2,997 | 2,958 | 2,990 | 7,598 |
| 2025/05/07 | 2,990 | 2,990 | 2,970 | 2,971 | 23,262 |
| 2025/05/02 | 2,952 | 2,992 | 2,952 | 2,953 | 11,118 |
| 2025/05/01 | 2,975 | 2,975 | 2,952 | 2,967 | 13,860 |
| 2025/04/30 | 2,961 | 2,969 | 2,944 | 2,960 | 6,365 |