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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 2,948 | 2,960 | 2,943 | 2,950 | 16,525 |
| 2025/04/25 | 2,942 | 2,942 | 2,916 | 2,920 | 6,303 |
| 2025/04/24 | 2,922 | 2,930 | 2,900 | 2,911 | 4,366 |
| 2025/04/23 | 2,907 | 2,912 | 2,893 | 2,897 | 13,367 |
| 2025/04/22 | 2,849 | 2,859 | 2,837 | 2,859 | 3,774 |
| 2025/04/21 | 2,858 | 2,871 | 2,840 | 2,852 | 8,908 |
| 2025/04/18 | 2,884 | 2,886 | 2,865 | 2,886 | 9,254 |
| 2025/04/17 | 2,832 | 2,859 | 2,826 | 2,850 | 7,029 |
| 2025/04/16 | 2,859 | 2,859 | 2,813 | 2,837 | 8,204 |
| 2025/04/15 | 2,830 | 2,855 | 2,830 | 2,850 | 15,916 |
| 2025/04/14 | 2,820 | 2,835 | 2,817 | 2,830 | 35,376 |
| 2025/04/11 | 2,738 | 2,819 | 2,727 | 2,819 | 52,769 |
| 2025/04/10 | 2,917 | 2,917 | 2,828 | 2,866 | 42,492 |
| 2025/04/09 | 2,700 | 2,747 | 2,653 | 2,717 | 68,959 |
| 2025/04/08 | 2,725 | 2,798 | 2,702 | 2,775 | 106,720 |
| 2025/04/07 | 2,680 | 2,699 | 2,530 | 2,665 | 65,320 |
| 2025/04/04 | 2,880 | 2,921 | 2,794 | 2,853 | 112,080 |
| 2025/04/03 | 2,965 | 2,972 | 2,899 | 2,945 | 110,220 |
| 2025/04/02 | 3,060 | 3,060 | 3,014 | 3,035 | 37,010 |
| 2025/04/01 | 3,071 | 3,111 | 3,048 | 3,061 | 37,630 |
| 2025/03/31 | 3,095 | 3,110 | 3,035 | 3,110 | 41,000 |
| 2025/03/28 | 3,162 | 3,162 | 3,131 | 3,162 | 9,250 |
| 2025/03/27 | 3,136 | 3,161 | 3,135 | 3,160 | 20,330 |
| 2025/03/26 | 3,151 | 3,155 | 3,136 | 3,151 | 10,780 |
| 2025/03/25 | 3,144 | 3,148 | 3,124 | 3,147 | 7,170 |
| 2025/03/24 | 3,150 | 3,151 | 3,124 | 3,130 | 7,420 |
| 2025/03/21 | 3,126 | 3,157 | 3,126 | 3,149 | 17,880 |
| 2025/03/19 | 3,123 | 3,142 | 3,118 | 3,133 | 10,770 |
| 2025/03/18 | 3,096 | 3,121 | 3,096 | 3,118 | 12,870 |
| 2025/03/17 | 3,052 | 3,075 | 3,052 | 3,070 | 8,650 |
| 2025/03/14 | 3,019 | 3,040 | 3,017 | 3,038 | 12,970 |
| 2025/03/13 | 3,013 | 3,027 | 3,013 | 3,013 | 17,190 |
| 2025/03/12 | 2,979 | 3,011 | 2,979 | 3,000 | 24,910 |
| 2025/03/11 | 2,985 | 2,990 | 2,945 | 2,990 | 26,210 |
| 2025/03/10 | 3,032 | 3,032 | 3,012 | 3,013 | 24,640 |
| 2025/03/07 | 3,027 | 3,033 | 3,000 | 3,020 | 28,100 |
| 2025/03/06 | 3,031 | 3,049 | 3,031 | 3,049 | 8,580 |
| 2025/03/05 | 3,013 | 3,026 | 3,000 | 3,021 | 23,830 |
| 2025/03/04 | 3,030 | 3,030 | 2,998 | 3,016 | 9,270 |
| 2025/03/03 | 3,025 | 3,031 | 3,005 | 3,031 | 55,100 |
| 2025/02/28 | 3,019 | 3,020 | 2,980 | 3,020 | 15,220 |
| 2025/02/27 | 3,015 | 3,024 | 2,995 | 3,024 | 4,490 |
| 2025/02/26 | 3,000 | 3,004 | 2,978 | 3,001 | 18,410 |
| 2025/02/25 | 2,985 | 3,014 | 2,980 | 3,011 | 6,700 |
| 2025/02/21 | 2,974 | 2,990 | 2,974 | 2,987 | 21,370 |
| 2025/02/20 | 2,998 | 2,998 | 2,969 | 2,981 | 18,910 |
| 2025/02/19 | 3,015 | 3,025 | 2,999 | 3,014 | 11,340 |
| 2025/02/18 | 3,005 | 3,015 | 2,993 | 3,008 | 6,790 |
| 2025/02/17 | 3,000 | 3,004 | 2,986 | 2,997 | 4,890 |
| 2025/02/14 | 3,008 | 3,008 | 2,988 | 3,000 | 8,810 |
| 2025/02/13 | 2,974 | 3,003 | 2,974 | 3,003 | 13,760 |
| 2025/02/12 | 2,972 | 2,972 | 2,942 | 2,954 | 8,670 |
| 2025/02/10 | 2,952 | 2,952 | 2,941 | 2,945 | 6,580 |
| 2025/02/07 | 2,965 | 2,965 | 2,937 | 2,951 | 8,390 |
| 2025/02/06 | 2,971 | 2,978 | 2,959 | 2,963 | 11,760 |
| 2025/02/05 | 2,981 | 2,985 | 2,954 | 2,960 | 8,340 |
| 2025/02/04 | 2,985 | 2,986 | 2,959 | 2,982 | 10,010 |
| 2025/02/03 | 2,977 | 2,991 | 2,954 | 2,959 | 15,870 |
| 2025/01/31 | 3,022 | 3,022 | 3,002 | 3,015 | 8,760 |
| 2025/01/30 | 3,004 | 3,023 | 3,004 | 3,017 | 13,390 |
| 2025/01/29 | 3,011 | 3,014 | 3,001 | 3,003 | 1,830 |
| 2025/01/28 | 2,979 | 3,017 | 2,976 | 3,005 | 9,020 |
| 2025/01/27 | 2,985 | 2,998 | 2,953 | 2,953 | 19,120 |
| 2025/01/24 | 2,950 | 2,970 | 2,940 | 2,952 | 6,030 |
| 2025/01/23 | 2,930 | 2,947 | 2,923 | 2,943 | 2,800 |
| 2025/01/22 | 2,939 | 2,941 | 2,930 | 2,933 | 3,710 |
| 2025/01/21 | 2,952 | 2,952 | 2,919 | 2,931 | 8,150 |
| 2025/01/20 | 2,928 | 2,940 | 2,925 | 2,934 | 7,040 |
| 2025/01/17 | 2,915 | 2,915 | 2,884 | 2,913 | 19,530 |
| 2025/01/16 | 2,954 | 2,955 | 2,924 | 2,927 | 13,500 |
| 2025/01/15 | 2,957 | 2,957 | 2,926 | 2,954 | 25,620 |
| 2025/01/14 | 2,947 | 2,947 | 2,912 | 2,924 | 53,610 |
| 2025/01/10 | 2,967 | 2,967 | 2,941 | 2,941 | 24,820 |
| 2025/01/09 | 2,990 | 2,990 | 2,960 | 2,964 | 28,740 |
| 2025/01/08 | 3,006 | 3,006 | 2,980 | 2,993 | 16,450 |
| 2025/01/07 | 3,010 | 3,015 | 2,985 | 3,010 | 23,100 |
| 2025/01/06 | 3,045 | 3,045 | 3,016 | 3,028 | 45,940 |
| 2024/12/30 | 3,042 | 3,061 | 3,030 | 3,042 | 16,060 |
| 2024/12/27 | 3,023 | 3,040 | 3,016 | 3,030 | 18,970 |
| 2024/12/26 | 2,988 | 3,008 | 2,987 | 3,008 | 13,710 |
| 2024/12/25 | 2,990 | 2,990 | 2,964 | 2,980 | 10,820 |
| 2024/12/24 | 2,973 | 2,989 | 2,973 | 2,986 | 4,740 |
| 2024/12/23 | 2,955 | 2,969 | 2,949 | 2,966 | 8,180 |
| 2024/12/20 | 2,968 | 2,975 | 2,949 | 2,949 | 8,330 |
| 2024/12/19 | 2,925 | 2,961 | 2,920 | 2,958 | 10,840 |
| 2024/12/18 | 2,959 | 2,968 | 2,952 | 2,953 | 3,940 |
| 2024/12/17 | 2,976 | 2,991 | 2,955 | 2,960 | 11,980 |
| 2024/12/16 | 2,998 | 2,998 | 2,978 | 2,983 | 7,060 |
| 2024/12/13 | 3,006 | 3,006 | 2,974 | 2,991 | 12,040 |
| 2024/12/12 | 3,003 | 3,011 | 2,999 | 3,006 | 11,670 |
| 2024/12/11 | 2,978 | 2,991 | 2,971 | 2,991 | 3,620 |
| 2024/12/10 | 2,991 | 3,000 | 2,973 | 2,978 | 5,100 |
| 2024/12/09 | 2,974 | 2,982 | 2,960 | 2,980 | 2,100 |
| 2024/12/06 | 2,970 | 2,974 | 2,958 | 2,969 | 5,010 |
| 2024/12/05 | 2,983 | 2,983 | 2,965 | 2,970 | 6,290 |
| 2024/12/04 | 2,994 | 2,996 | 2,965 | 2,976 | 6,450 |
| 2024/12/03 | 2,980 | 3,005 | 2,980 | 2,982 | 4,650 |
| 2024/12/02 | 2,956 | 2,974 | 2,950 | 2,967 | 5,620 |
| 2024/11/29 | 2,947 | 2,947 | 2,931 | 2,944 | 2,500 |
| 2024/11/28 | 2,926 | 2,951 | 2,918 | 2,951 | 2,890 |
| 2024/11/27 | 2,961 | 2,961 | 2,921 | 2,931 | 4,350 |
| 2024/11/26 | 2,985 | 2,985 | 2,949 | 2,964 | 10,020 |
| 2024/11/25 | 2,995 | 3,006 | 2,987 | 2,998 | 9,580 |
| 2024/11/22 | 2,967 | 2,988 | 2,966 | 2,986 | 1,530 |
| 2024/11/21 | 2,976 | 2,983 | 2,966 | 2,966 | 3,080 |
| 2024/11/20 | 2,999 | 3,005 | 2,975 | 2,976 | 5,540 |
| 2024/11/19 | 2,982 | 2,998 | 2,979 | 2,994 | 6,520 |
| 2024/11/18 | 2,983 | 2,990 | 2,971 | 2,982 | 3,850 |
| 2024/11/15 | 2,996 | 2,996 | 2,978 | 2,991 | 2,650 |
| 2024/11/14 | 2,969 | 2,996 | 2,969 | 2,975 | 1,920 |
| 2024/11/13 | 2,985 | 2,991 | 2,964 | 2,969 | 4,410 |
| 2024/11/12 | 2,992 | 3,018 | 2,985 | 2,985 | 4,210 |
| 2024/11/11 | 2,986 | 2,993 | 2,970 | 2,975 | 2,680 |
| 2024/11/08 | 3,020 | 3,020 | 2,980 | 2,989 | 2,140 |
| 2024/11/07 | 2,996 | 3,019 | 2,980 | 2,998 | 12,870 |
| 2024/11/06 | 2,940 | 2,984 | 2,939 | 2,960 | 20,480 |
| 2024/11/05 | 2,942 | 2,942 | 2,915 | 2,935 | 20,100 |
| 2024/11/01 | 2,922 | 2,935 | 2,909 | 2,920 | 7,980 |
| 2024/10/31 | 2,960 | 2,960 | 2,943 | 2,952 | 3,430 |
| 2024/10/30 | 2,954 | 2,965 | 2,946 | 2,958 | 10,640 |
| 2024/10/29 | 2,930 | 2,943 | 2,919 | 2,943 | 2,420 |
| 2024/10/28 | 2,882 | 2,924 | 2,873 | 2,924 | 5,900 |
| 2024/10/25 | 2,895 | 2,895 | 2,872 | 2,887 | 3,570 |
| 2024/10/24 | 2,889 | 2,911 | 2,877 | 2,910 | 2,530 |
| 2024/10/23 | 2,925 | 2,930 | 2,905 | 2,905 | 3,920 |
| 2024/10/22 | 2,930 | 2,934 | 2,902 | 2,919 | 2,100 |
| 2024/10/21 | 2,965 | 2,965 | 2,935 | 2,937 | 3,020 |
| 2024/10/18 | 2,970 | 2,970 | 2,948 | 2,951 | 4,180 |
| 2024/10/17 | 2,960 | 2,968 | 2,948 | 2,962 | 5,000 |
| 2024/10/16 | 2,945 | 2,959 | 2,920 | 2,949 | 2,960 |
| 2024/10/15 | 2,997 | 2,997 | 2,959 | 2,959 | 2,380 |
| 2024/10/11 | 2,969 | 2,969 | 2,956 | 2,961 | 2,560 |
| 2024/10/10 | 2,954 | 2,972 | 2,954 | 2,969 | 5,220 |
| 2024/10/09 | 2,962 | 2,962 | 2,936 | 2,947 | 12,110 |
| 2024/10/08 | 2,977 | 2,977 | 2,950 | 2,951 | 2,890 |
| 2024/10/07 | 3,009 | 3,009 | 2,978 | 2,983 | 9,230 |
| 2024/10/04 | 2,961 | 2,977 | 2,959 | 2,977 | 16,910 |
| 2024/10/03 | 2,970 | 2,980 | 2,951 | 2,960 | 8,330 |
| 2024/10/02 | 2,935 | 2,952 | 2,925 | 2,930 | 14,580 |
| 2024/10/01 | 2,970 | 2,975 | 2,940 | 2,958 | 15,790 |
| 2024/09/30 | 2,911 | 2,933 | 2,892 | 2,924 | 40,520 |
| 2024/09/27 | 2,955 | 2,990 | 2,943 | 2,990 | 9,750 |
| 2024/09/26 | 2,916 | 2,950 | 2,912 | 2,950 | 7,080 |
| 2024/09/25 | 2,924 | 2,924 | 2,899 | 2,905 | 1,330 |
| 2024/09/24 | 2,953 | 2,953 | 2,912 | 2,919 | 7,460 |
| 2024/09/20 | 2,930 | 2,930 | 2,900 | 2,904 | 11,330 |
| 2024/09/19 | 2,867 | 2,899 | 2,867 | 2,895 | 3,950 |
| 2024/09/18 | 2,868 | 2,868 | 2,822 | 2,838 | 3,570 |
| 2024/09/17 | 2,856 | 2,856 | 2,801 | 2,828 | 9,520 |
| 2024/09/13 | 2,879 | 2,879 | 2,841 | 2,849 | 5,850 |
| 2024/09/12 | 2,870 | 2,888 | 2,855 | 2,879 | 6,070 |
| 2024/09/11 | 2,860 | 2,860 | 2,800 | 2,832 | 8,980 |
| 2024/09/10 | 2,917 | 2,917 | 2,878 | 2,878 | 5,450 |
| 2024/09/09 | 2,850 | 2,913 | 2,832 | 2,913 | 11,290 |
| 2024/09/06 | 2,919 | 2,928 | 2,891 | 2,913 | 6,510 |
| 2024/09/05 | 2,900 | 2,975 | 2,890 | 2,928 | 8,570 |
| 2024/09/04 | 2,954 | 2,964 | 2,925 | 2,933 | 19,360 |
| 2024/09/03 | 2,996 | 3,017 | 2,996 | 3,008 | 8,090 |
| 2024/09/02 | 2,991 | 3,007 | 2,977 | 2,996 | 15,460 |
| 2024/08/30 | 2,985 | 2,986 | 2,970 | 2,980 | 1,480 |
| 2024/08/29 | 2,966 | 2,983 | 2,966 | 2,982 | 1,200 |
| 2024/08/28 | 2,981 | 2,981 | 2,960 | 2,980 | 2,950 |
| 2024/08/27 | 2,955 | 2,978 | 2,948 | 2,978 | 5,990 |
| 2024/08/26 | 2,979 | 2,979 | 2,950 | 2,950 | 4,480 |
| 2024/08/23 | 2,953 | 2,979 | 2,951 | 2,979 | 22,410 |
| 2024/08/22 | 2,957 | 2,957 | 2,938 | 2,948 | 4,090 |
| 2024/08/21 | 2,927 | 2,950 | 2,927 | 2,950 | 3,720 |
| 2024/08/20 | 2,960 | 2,960 | 2,936 | 2,954 | 6,340 |
| 2024/08/19 | 2,962 | 2,971 | 2,944 | 2,959 | 4,260 |