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 |