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
2010/12/30 1,039 1,039 1,031 1,034 530
2010/12/29 1,038 1,039 1,030 1,039 490
2010/12/28 1,039 1,040 1,030 1,030 350
2010/12/27 1,029 1,035 1,029 1,030 2,770
2010/12/24 1,027 1,028 1,027 1,027 590
2010/12/22 1,016 1,027 1,015 1,027 1,450
2010/12/21 1,018 1,018 1,018 1,018 210
2010/12/20 1,022 1,024 1,018 1,018 1,340
2010/12/17 1,020 1,022 1,020 1,022 1,320
2010/12/16 1,020 1,020 1,018 1,019 3,680
2010/12/15 1,019 1,020 1,017 1,020 1,050
2010/12/14 1,012 1,019 1,012 1,018 580
2010/12/13 1,008 1,010 1,008 1,008 1,120
2010/12/10 1,007 1,007 1,002 1,006 890
2010/12/09 1,009 1,009 1,008 1,008 3,820
2010/12/08 998 999 997 999 2,790
2010/12/07 1,000 1,000 991 992 4,180
2010/12/06 999 999 991 992 120
2010/12/03 998 998 995 995 160
2010/12/02 998 998 990 990 710
2010/12/01 994 996 990 996 830
2010/11/30 995 995 985 985 830
2010/11/29 998 998 996 997 200
2010/11/26 995 995 994 994 310
2010/11/25 991 998 991 997 320
2010/11/24 990 997 985 997 1,820
2010/11/22 999 999 989 998 250
2010/11/19 1,000 1,000 985 986 3,150
2010/11/18 975 985 975 985 1,310
2010/11/17 980 980 976 980 1,560
2010/11/16 986 987 986 986 60
2010/11/15 975 986 975 984 1,420
2010/11/12 991 991 981 986 350
2010/11/11 987 987 987 987 120
2010/11/10 982 982 982 982 530
2010/11/09 985 985 979 979 290
2010/11/08 980 991 980 980 5,150
2010/11/05 975 976 972 976 1,770
2010/11/04 970 979 970 973 3,350
2010/11/02 968 969 968 969 1,240
2010/11/01 970 971 970 971 2,030
2010/10/29 980 980 977 979 710
2010/10/28 982 983 979 982 360
2010/10/27 981 983 981 983 90
2010/10/26 991 991 979 981 140
2010/10/25 981 981 979 980 3,270
2010/10/22 989 989 986 989 60
2010/10/21 990 990 990 990 60
2010/10/20 982 995 979 995 470
2010/10/19 987 987 983 986 90
2010/10/18 980 987 980 987 5,720
2010/10/15 985 985 982 984 1,910
2010/10/14 987 987 982 984 150
2010/10/13 986 987 981 982 150
2010/10/12 996 996 981 981 990
2010/10/08 993 993 990 990 100
2010/10/07 994 994 994 994 90
2010/10/06 994 995 978 995 3,070
2010/10/05 994 994 992 994 330
2010/10/04 984 995 984 987 3,230
2010/10/01 998 999 995 999 3,260
2010/09/30 999 999 995 995 380
2010/09/29 997 998 997 998 430
2010/09/28 999 999 999 999 180
2010/09/27 997 997 990 993 240
2010/09/24 990 990 987 989 240
2010/09/22 987 1,000 985 996 1,390
2010/09/21 991 996 988 989 350
2010/09/17 982 994 982 994 440
2010/09/16 999 999 987 988 190
2010/09/15 981 995 981 985 280
2010/09/14 985 985 984 984 780
2010/09/13 984 995 984 985 190
2010/09/10 988 988 980 985 170
2010/09/09 988 988 980 980 70
2010/09/08 989 989 980 980 750
2010/09/07 990 990 984 984 180
2010/09/06 990 990 976 986 270
2010/09/03 979 979 979 979 10
2010/09/02 976 976 968 976 420
2010/09/01 967 969 965 969 520
2010/08/31 969 970 966 966 960
2010/08/30 977 977 966 973 680
2010/08/27 967 968 962 968 1,940
2010/08/26 962 969 962 968 490
2010/08/25 967 968 959 959 6,490
2010/08/24 973 974 971 974 2,220
2010/08/23 978 978 976 977 480
2010/08/20 980 983 980 983 1,320
2010/08/19 989 990 988 990 770
2010/08/18 990 990 985 987 1,550
2010/08/17 994 1,000 986 986 1,240
2010/08/16 979 980 978 979 810
2010/08/13 977 979 977 979 2,050
2010/08/12 970 975 970 975 4,470
2010/08/11 996 996 991 996 220
2010/08/10 1,000 1,000 998 999 150
2010/08/09 990 995 990 995 210
2010/08/06 995 995 995 995 1,000
2010/08/05 1,000 1,000 996 997 1,040
2010/08/04 985 994 985 994 70
2010/08/03 999 1,001 995 995 660
2010/08/02 985 985 980 980 560
2010/07/30 995 995 984 985 1,150
2010/07/29 996 996 979 986 2,110
2010/07/28 997 997 996 997 970
2010/07/27 997 997 995 996 1,730
2010/07/26 995 995 994 995 610
2010/07/23 985 995 985 994 930
2010/07/22 980 991 977 980 3,600
2010/07/21 999 999 985 990 590
2010/07/20 988 988 983 985 3,050
2010/07/16 997 999 990 990 720
2010/07/15 998 998 996 996 1,100
2010/07/14 999 999 998 999 230
2010/07/13 998 998 995 998 500
2010/07/12 1,000 1,000 999 999 570
2010/07/09 1,004 1,006 1,003 1,005 670
2010/07/08 1,009 1,009 996 1,001 2,790
2010/07/07 989 990 981 990 2,070
2010/07/06 991 993 988 990 1,340
2010/07/05 990 997 984 993 10,660
2010/07/02 997 999 988 997 1,530
2010/07/01 1,000 1,000 980 981 9,030
2010/06/30 995 996 990 993 6,880
2010/06/29 1,002 1,008 1,002 1,004 1,630
2010/06/28 1,006 1,006 1,005 1,005 2,030
2010/06/25 1,010 1,012 1,009 1,011 2,720
2010/06/24 1,028 1,036 1,024 1,036 260
2010/06/23 1,025 1,029 1,017 1,018 560
2010/06/22 1,025 1,025 1,020 1,025 720
2010/06/21 1,025 1,035 1,025 1,035 490
2010/06/18 1,026 1,029 1,020 1,029 250
2010/06/17 1,031 1,031 1,019 1,020 870
2010/06/16 1,024 1,024 1,014 1,020 950
2010/06/15 1,022 1,022 1,012 1,012 310
2010/06/14 1,016 1,016 1,010 1,010 780
2010/06/11 1,016 1,016 1,011 1,016 1,760
2010/06/10 1,000 1,004 1,000 1,004 1,490
2010/06/09 1,001 1,001 1,000 1,001 2,650
2010/06/08 1,000 1,002 1,000 1,001 4,020
2010/06/07 999 1,010 999 1,009 11,180
2010/06/04 1,030 1,030 1,023 1,023 1,450
2010/06/03 1,030 1,030 1,020 1,029 1,430
2010/06/02 1,020 1,021 1,014 1,020 3,910
2010/06/01 1,030 1,030 1,030 1,030 870
2010/05/31 1,047 1,047 1,027 1,030 1,660
2010/05/28 1,040 1,040 1,010 1,040 1,270
2010/05/27 1,010 1,010 1,010 1,010 4,320
2010/05/26 1,042 1,042 1,017 1,017 1,420
2010/05/25 1,019 1,048 1,003 1,003 7,010
2010/05/24 1,030 1,030 1,010 1,013 4,730
2010/05/21 1,000 1,007 1,000 1,000 7,150
2010/05/20 1,031 1,034 1,030 1,030 1,900
2010/05/19 1,034 1,034 1,031 1,034 3,970
2010/05/18 1,055 1,055 1,043 1,044 16,300
2010/05/17 1,056 1,056 1,048 1,050 12,460
2010/05/14 1,070 1,070 1,060 1,066 10,840
2010/05/13 0 0 0 0 0

このページの先頭へ