日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/24 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
2023/10/02 2,667 2,667 2,626 2,626 13,720
2023/09/29 2,680 2,681 2,626 2,638 47,670
2023/09/28 2,675 2,691 2,657 2,670 23,150
2023/09/27 2,666 2,673 2,642 2,673 14,530
2023/09/26 2,690 2,690 2,663 2,668 3,760
2023/09/25 2,699 2,699 2,664 2,674 45,940
2023/09/22 2,676 2,682 2,649 2,675 10,530
2023/09/21 2,717 2,719 2,677 2,677 7,970
2023/09/20 2,715 2,718 2,690 2,690 6,770
2023/09/19 2,698 2,711 2,688 2,711 35,310
2023/09/15 2,699 2,708 2,683 2,698 9,170
2023/09/14 2,655 2,671 2,650 2,670 45,970
2023/09/13 2,636 2,652 2,636 2,646 4,870
2023/09/12 2,624 2,631 2,613 2,631 8,020
2023/09/11 2,613 2,615 2,600 2,610 3,140
2023/09/08 2,617 2,617 2,596 2,598 14,750
2023/09/07 2,628 2,631 2,614 2,616 9,090
2023/09/06 2,612 2,622 2,610 2,619 8,990
2023/09/05 2,608 2,608 2,589 2,602 42,030
2023/09/04 2,580 2,607 2,579 2,607 3,550
2023/09/01 2,555 2,578 2,552 2,569 59,290
2023/08/31 2,543 2,559 2,540 2,553 4,570
2023/08/30 2,545 2,550 2,538 2,540 7,560
2023/08/29 2,534 2,538 2,524 2,527 7,980
2023/08/28 2,507 2,524 2,507 2,524 43,050
2023/08/25 2,488 2,495 2,482 2,490 7,030
2023/08/24 2,496 2,501 2,488 2,501 1,910
2023/08/23 2,485 2,488 2,471 2,488 2,530
2023/08/22 2,478 2,480 2,466 2,475 2,470
2023/08/21 2,463 2,472 2,456 2,458 45,540
2023/08/18 2,471 2,471 2,446 2,448 5,010
2023/08/17 2,468 2,471 2,445 2,471 3,350
2023/08/16 2,481 2,494 2,472 2,476 45,600
2023/08/15 2,503 2,505 2,493 2,495 8,340
2023/08/14 2,525 2,525 2,493 2,504 5,410
2023/08/10 2,489 2,519 2,489 2,519 45,700
2023/08/09 2,496 2,496 2,479 2,482 5,220
2023/08/08 2,495 2,502 2,494 2,500 3,810
2023/08/07 2,458 2,483 2,458 2,477 1,710
2023/08/04 2,450 2,469 2,450 2,469 4,630
2023/08/03 2,481 2,481 2,456 2,461 58,690
2023/08/02 2,509 2,518 2,488 2,494 9,990
2023/08/01 2,516 2,527 2,509 2,525 46,130
2023/07/31 2,503 2,512 2,500 2,500 3,010
2023/07/28 2,494 2,494 2,462 2,489 4,310
2023/07/27 2,483 2,496 2,478 2,494 2,910
2023/07/26 2,493 2,493 2,478 2,487 1,280
2023/07/25 2,485 2,491 2,480 2,491 2,440
2023/07/24 2,473 2,485 2,471 2,476 2,300
2023/07/21 2,464 2,471 2,451 2,461 6,080
2023/07/20 2,473 2,479 2,461 2,465 3,970
2023/07/19 2,460 2,469 2,453 2,469 4,020
2023/07/18 2,419 2,447 2,419 2,438 1,960
2023/07/14 2,422 2,433 2,408 2,419 3,550
2023/07/13 2,417 2,433 2,406 2,427 1,910
2023/07/12 2,434 2,440 2,411 2,421 10,930
2023/07/11 2,446 2,453 2,428 2,435 6,490
2023/07/10 2,456 2,460 2,431 2,460 8,120
2023/07/07 2,453 2,470 2,442 2,451 12,340
2023/07/06 2,496 2,497 2,469 2,478 14,320
2023/07/05 2,518 2,529 2,504 2,521 14,920
2023/07/04 2,522 2,528 2,514 2,523 35,380
2023/07/03 2,525 2,529 2,512 2,529 7,610

このページの先頭へ