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
2011/12/30 854 855 849 849 2,970
2011/12/29 850 854 841 852 9,600
2011/12/28 849 854 849 851 2,480
2011/12/27 854 855 849 854 430
2011/12/26 851 853 848 852 1,420
2011/12/22 848 848 843 848 360
2011/12/21 853 853 843 850 290
2011/12/20 848 848 841 843 11,820
2011/12/19 849 852 830 844 10,180
2011/12/16 863 863 845 845 1,400
2011/12/15 845 856 845 854 910
2011/12/14 860 862 850 850 18,550
2011/12/13 861 865 855 863 11,440
2011/12/12 870 870 855 868 330
2011/12/09 869 869 850 863 1,220
2011/12/08 869 869 860 860 1,450
2011/12/07 868 868 851 863 5,860
2011/12/06 864 864 855 855 1,210
2011/12/05 858 860 853 859 1,020
2011/12/02 853 856 850 851 370
2011/12/01 849 858 846 850 1,000
2011/11/30 845 845 843 843 290
2011/11/29 843 845 833 845 11,420
2011/11/28 825 839 825 830 7,510
2011/11/25 833 833 821 828 3,860
2011/11/24 839 839 822 826 1,540
2011/11/22 839 841 830 833 1,200
2011/11/21 830 835 830 835 340
2011/11/18 846 846 830 835 11,910
2011/11/17 842 846 836 846 3,190
2011/11/16 851 851 844 845 5,600
2011/11/15 860 860 851 853 850
2011/11/14 854 862 854 856 3,280
2011/11/11 860 860 851 855 1,720
2011/11/10 865 865 849 851 7,920
2011/11/09 871 874 865 869 1,060
2011/11/08 873 873 866 872 690
2011/11/07 866 871 864 871 1,550
2011/11/04 889 889 868 875 60,500
2011/11/02 880 881 860 867 27,900
2011/11/01 894 894 880 885 190
2011/10/31 895 900 884 893 670
2011/10/28 894 895 884 884 720
2011/10/27 895 895 874 889 780
2011/10/26 896 896 884 891 490
2011/10/25 895 897 891 891 50
2011/10/24 895 895 895 895 120
2011/10/21 895 895 884 884 370
2011/10/20 883 885 878 885 390
2011/10/19 884 894 881 881 420
2011/10/18 897 899 897 899 120
2011/10/17 888 895 884 895 670
2011/10/14 895 895 888 888 390
2011/10/13 890 897 890 893 690
2011/10/12 889 889 870 887 890
2011/10/11 884 890 879 880 270
2011/10/07 889 890 872 879 460
2011/10/06 870 890 870 879 340
2011/10/05 878 889 870 870 430
2011/10/04 873 895 873 879 540
2011/10/03 896 896 882 882 400
2011/09/30 898 899 890 899 190
2011/09/29 891 891 870 891 3,810
2011/09/28 874 894 874 890 2,120
2011/09/27 876 880 872 874 560
2011/09/26 869 881 869 874 7,040
2011/09/22 881 884 876 881 390
2011/09/21 880 884 876 884 870
2011/09/20 891 893 880 880 1,060
2011/09/16 883 893 883 886 600
2011/09/15 880 888 880 881 550
2011/09/14 881 885 878 878 1,790
2011/09/13 888 889 880 885 1,010
2011/09/12 891 891 880 885 2,910
2011/09/09 895 895 895 895 30
2011/09/08 904 904 891 891 910
2011/09/07 890 892 883 891 860
2011/09/06 898 903 875 881 3,970
2011/09/05 903 903 898 898 2,500
2011/09/02 902 902 898 901 400
2011/09/01 900 902 890 902 1,210
2011/08/31 894 895 890 890 620
2011/08/30 900 904 890 890 830
2011/08/29 890 899 890 890 390
2011/08/26 881 918 881 890 2,570
2011/08/25 904 904 900 900 380
2011/08/24 897 897 885 885 9,190
2011/08/23 880 881 879 881 1,580
2011/08/22 884 884 875 875 3,570
2011/08/19 894 896 880 890 3,860
2011/08/18 890 904 885 902 2,370
2011/08/17 906 906 889 889 2,690
2011/08/16 905 919 895 900 1,790
2011/08/15 898 899 895 898 1,790
2011/08/12 899 910 880 895 3,950
2011/08/11 885 885 880 881 9,060
2011/08/10 905 906 894 898 6,020
2011/08/09 895 895 864 887 9,890
2011/08/08 920 920 895 901 9,310
2011/08/05 938 938 922 923 12,560
2011/08/04 950 951 943 951 1,030
2011/08/03 952 952 941 941 7,010
2011/08/02 968 968 952 956 3,450
2011/08/01 953 968 953 968 5,330
2011/07/29 964 964 955 962 430
2011/07/28 968 968 963 964 1,000
2011/07/27 972 977 967 967 1,730
2011/07/26 970 977 970 977 2,360
2011/07/25 977 977 972 972 180
2011/07/22 974 977 973 977 1,580
2011/07/21 974 974 965 971 220
2011/07/20 965 970 965 966 600
2011/07/19 968 968 962 962 1,580
2011/07/15 972 972 968 969 1,200
2011/07/14 970 970 967 970 1,990
2011/07/13 974 974 970 972 2,380
2011/07/12 978 978 968 968 2,640
2011/07/11 980 982 978 982 1,210
2011/07/08 981 985 980 980 1,640
2011/07/07 975 981 975 979 610
2011/07/06 982 984 970 984 2,140
2011/07/05 981 985 981 984 970
2011/07/04 977 986 977 981 7,480
2011/07/01 970 973 967 972 750
2011/06/30 965 969 960 969 3,030
2011/06/29 960 965 960 965 2,410
2011/06/28 952 959 952 954 3,550
2011/06/27 949 950 943 946 650
2011/06/24 950 954 950 954 2,170
2011/06/23 945 946 944 946 2,050
2011/06/22 947 951 944 946 4,430
2011/06/21 940 948 935 938 400
2011/06/20 939 939 931 931 920
2011/06/17 948 948 927 928 6,130
2011/06/16 952 952 939 939 1,950
2011/06/15 952 952 940 945 210
2011/06/14 937 954 933 945 8,460
2011/06/13 940 940 934 940 2,220
2011/06/10 943 943 940 940 2,470
2011/06/09 937 940 935 938 700
2011/06/08 936 939 935 939 770
2011/06/07 945 945 935 935 1,650
2011/06/06 951 951 939 939 4,260
2011/06/03 955 955 945 945 2,710
2011/06/02 959 959 947 955 2,370
2011/06/01 965 965 951 964 2,350
2011/05/31 949 961 949 961 2,560
2011/05/30 955 955 941 948 1,650
2011/05/27 955 955 955 955 660
2011/05/26 954 957 949 955 1,430
2011/05/25 954 957 939 939 3,520
2011/05/24 941 952 940 949 5,560
2011/05/23 953 953 940 943 8,680
2011/05/20 955 955 949 953 1,900
2011/05/19 963 965 955 955 3,880
2011/05/18 950 959 950 959 1,050
2011/05/17 953 955 947 948 780
2011/05/16 959 959 946 950 4,890
2011/05/13 976 976 955 960 6,540
2011/05/12 970 970 967 968 540
2011/05/11 980 981 970 970 2,530
2011/05/10 981 981 970 980 5,020
2011/05/09 999 999 981 981 7,480
2011/05/06 975 975 970 973 790
2011/05/02 964 980 964 979 12,060
2011/04/28 957 968 957 958 2,940
2011/04/27 960 960 949 952 2,880
2011/04/26 960 960 948 951 2,520
2011/04/25 961 961 950 954 3,640
2011/04/22 957 957 955 957 1,970
2011/04/21 958 958 956 958 1,270
2011/04/20 958 958 948 958 430
2011/04/19 963 963 945 945 10,370
2011/04/18 955 966 955 966 7,640
2011/04/15 959 961 957 957 1,460
2011/04/14 962 962 959 962 1,430
2011/04/13 966 969 960 961 3,990
2011/04/12 984 984 966 966 600
2011/04/11 962 968 962 968 850
2011/04/08 967 970 962 968 730
2011/04/07 967 974 967 970 490
2011/04/06 969 969 961 967 380
2011/04/05 981 981 961 965 3,870
2011/04/04 980 981 976 977 2,860
2011/04/01 982 982 972 980 930
2011/03/31 982 982 960 980 5,210
2011/03/30 971 977 971 976 430
2011/03/29 970 970 965 965 4,750
2011/03/28 979 979 973 975 13,920
2011/03/25 988 988 975 975 2,960
2011/03/24 994 994 975 980 4,550
2011/03/23 999 999 984 984 5,860
2011/03/22 980 980 972 979 4,060
2011/03/18 944 965 944 950 14,730
2011/03/17 959 960 943 959 10,790
2011/03/16 990 990 954 965 6,800
2011/03/15 981 1,008 970 994 4,330
2011/03/14 999 1,025 988 995 6,780
2011/03/11 1,045 1,045 1,040 1,045 600
2011/03/10 1,059 1,059 1,045 1,045 3,430
2011/03/09 1,055 1,060 1,055 1,060 1,160
2011/03/08 1,051 1,059 1,051 1,059 210
2011/03/07 1,055 1,060 1,050 1,050 1,460
2011/03/04 1,066 1,067 1,052 1,062 1,220
2011/03/03 1,063 1,063 1,057 1,062 2,210
2011/03/02 1,064 1,064 1,060 1,063 1,670
2011/03/01 1,058 1,060 1,050 1,060 1,270
2011/02/28 1,049 1,055 1,047 1,055 1,220
2011/02/25 1,048 1,062 1,048 1,062 1,150
2011/02/24 1,056 1,056 1,048 1,056 1,430
2011/02/23 1,064 1,064 1,057 1,057 510
2011/02/22 1,065 1,066 1,060 1,060 1,330
2011/02/21 1,077 1,077 1,065 1,066 1,490
2011/02/18 1,064 1,077 1,057 1,075 4,010
2011/02/17 1,069 1,069 1,055 1,055 1,600
2011/02/16 1,064 1,065 1,060 1,065 1,530
2011/02/15 1,064 1,064 1,059 1,060 760
2011/02/14 1,049 1,059 1,049 1,059 2,380
2011/02/10 1,046 1,047 1,045 1,045 340
2011/02/09 1,043 1,048 1,043 1,045 1,770
2011/02/08 1,044 1,044 1,040 1,043 400
2011/02/07 1,043 1,043 1,038 1,038 1,030
2011/02/04 1,038 1,038 1,035 1,038 1,290
2011/02/03 1,030 1,039 1,030 1,031 710
2011/02/02 1,029 1,038 1,027 1,037 2,840
2011/02/01 1,030 1,030 1,020 1,020 240
2011/01/31 1,030 1,030 1,015 1,015 4,570
2011/01/28 1,030 1,038 1,030 1,038 1,180
2011/01/27 1,027 1,038 1,027 1,038 190
2011/01/26 1,036 1,036 1,029 1,029 520
2011/01/25 1,026 1,036 1,026 1,036 2,420
2011/01/24 1,020 1,029 1,020 1,027 770
2011/01/21 1,045 1,045 1,021 1,022 3,460
2011/01/20 1,045 1,049 1,042 1,047 330
2011/01/19 1,038 1,049 1,038 1,046 60
2011/01/18 1,036 1,037 1,036 1,037 410
2011/01/17 1,050 1,050 1,032 1,035 12,790
2011/01/14 1,051 1,051 1,036 1,036 950
2011/01/13 1,051 1,051 1,046 1,050 700
2011/01/12 1,032 1,051 1,032 1,045 12,380
2011/01/11 1,041 1,048 1,038 1,040 3,310
2011/01/07 1,055 1,058 1,041 1,045 640
2011/01/06 1,040 1,050 1,038 1,041 1,290
2011/01/05 1,065 1,068 1,037 1,040 5,560
2011/01/04 1,040 1,194 1,036 1,061 16,990

このページの先頭へ