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 |
---|---|---|---|---|---|
2012/12/28 | 970 | 970 | 962 | 968 | 9,200 |
2012/12/27 | 957 | 966 | 957 | 964 | 11,510 |
2012/12/26 | 950 | 955 | 950 | 955 | 1,530 |
2012/12/25 | 937 | 950 | 937 | 947 | 3,520 |
2012/12/21 | 938 | 954 | 935 | 937 | 13,300 |
2012/12/20 | 935 | 936 | 930 | 934 | 5,050 |
2012/12/19 | 925 | 935 | 923 | 935 | 7,390 |
2012/12/18 | 915 | 923 | 915 | 923 | 6,760 |
2012/12/17 | 919 | 920 | 912 | 915 | 5,320 |
2012/12/14 | 900 | 907 | 899 | 907 | 7,170 |
2012/12/13 | 900 | 904 | 899 | 900 | 3,920 |
2012/12/12 | 892 | 898 | 892 | 898 | 1,550 |
2012/12/11 | 896 | 896 | 892 | 892 | 1,630 |
2012/12/10 | 893 | 896 | 893 | 893 | 2,650 |
2012/12/07 | 893 | 896 | 892 | 892 | 4,100 |
2012/12/06 | 888 | 892 | 888 | 892 | 4,540 |
2012/12/05 | 885 | 889 | 880 | 887 | 3,220 |
2012/12/04 | 887 | 887 | 885 | 885 | 1,170 |
2012/12/03 | 884 | 888 | 883 | 887 | 5,070 |
2012/11/30 | 882 | 887 | 881 | 887 | 6,940 |
2012/11/29 | 876 | 879 | 875 | 877 | 3,760 |
2012/11/28 | 880 | 881 | 875 | 877 | 2,220 |
2012/11/27 | 880 | 885 | 879 | 882 | 5,400 |
2012/11/26 | 886 | 887 | 879 | 879 | 4,870 |
2012/11/22 | 866 | 875 | 866 | 875 | 7,420 |
2012/11/21 | 871 | 871 | 865 | 867 | 2,420 |
2012/11/20 | 870 | 870 | 863 | 865 | 2,170 |
2012/11/19 | 855 | 870 | 855 | 865 | 11,070 |
2012/11/16 | 849 | 853 | 846 | 850 | 8,660 |
2012/11/15 | 835 | 846 | 835 | 845 | 5,830 |
2012/11/14 | 841 | 844 | 839 | 841 | 1,380 |
2012/11/13 | 844 | 845 | 838 | 845 | 2,220 |
2012/11/12 | 840 | 844 | 835 | 842 | 9,630 |
2012/11/09 | 846 | 846 | 835 | 841 | 13,000 |
2012/11/08 | 845 | 851 | 840 | 846 | 3,900 |
2012/11/07 | 853 | 853 | 847 | 847 | 1,360 |
2012/11/06 | 854 | 854 | 843 | 851 | 1,880 |
2012/11/05 | 852 | 855 | 851 | 852 | 2,030 |
2012/11/02 | 841 | 853 | 841 | 852 | 5,750 |
2012/11/01 | 850 | 851 | 844 | 847 | 3,310 |
2012/10/31 | 844 | 847 | 842 | 843 | 3,190 |
2012/10/30 | 845 | 848 | 839 | 839 | 3,000 |
2012/10/29 | 854 | 854 | 841 | 846 | 3,930 |
2012/10/26 | 855 | 855 | 844 | 845 | 3,720 |
2012/10/25 | 857 | 857 | 845 | 854 | 19,340 |
2012/10/24 | 857 | 857 | 850 | 852 | 1,180 |
2012/10/23 | 857 | 863 | 853 | 858 | 5,390 |
2012/10/22 | 852 | 863 | 852 | 859 | 5,890 |
2012/10/19 | 856 | 857 | 853 | 856 | 1,210 |
2012/10/18 | 850 | 856 | 848 | 856 | 3,600 |
2012/10/17 | 845 | 850 | 845 | 848 | 1,710 |
2012/10/16 | 843 | 845 | 837 | 841 | 6,070 |
2012/10/15 | 835 | 838 | 832 | 834 | 12,340 |
2012/10/12 | 840 | 840 | 828 | 830 | 5,800 |
2012/10/11 | 834 | 834 | 817 | 826 | 5,290 |
2012/10/10 | 834 | 834 | 822 | 830 | 12,160 |
2012/10/09 | 842 | 844 | 833 | 834 | 35,470 |
2012/10/05 | 844 | 849 | 842 | 843 | 10,090 |
2012/10/04 | 840 | 846 | 835 | 845 | 12,150 |
2012/10/03 | 841 | 843 | 836 | 839 | 14,440 |
2012/10/02 | 849 | 850 | 846 | 848 | 1,930 |
2012/10/01 | 852 | 852 | 841 | 845 | 10,330 |
2012/09/28 | 860 | 860 | 846 | 853 | 4,070 |
2012/09/27 | 848 | 860 | 848 | 859 | 1,500 |
2012/09/26 | 852 | 853 | 845 | 851 | 1,670 |
2012/09/25 | 852 | 858 | 849 | 854 | 2,680 |
2012/09/24 | 856 | 861 | 855 | 856 | 920 |
2012/09/21 | 860 | 860 | 858 | 859 | 1,390 |
2012/09/20 | 863 | 864 | 855 | 855 | 1,570 |
2012/09/19 | 854 | 866 | 854 | 863 | 12,360 |
2012/09/18 | 850 | 857 | 845 | 854 | 13,700 |
2012/09/14 | 850 | 855 | 850 | 854 | 4,490 |
2012/09/13 | 849 | 850 | 844 | 844 | 5,850 |
2012/09/12 | 839 | 849 | 839 | 846 | 1,120 |
2012/09/11 | 845 | 845 | 830 | 838 | 11,860 |
2012/09/10 | 844 | 844 | 840 | 843 | 330 |
2012/09/07 | 842 | 842 | 839 | 840 | 520 |
2012/09/06 | 834 | 837 | 830 | 831 | 1,190 |
2012/09/05 | 837 | 838 | 830 | 833 | 2,760 |
2012/09/04 | 841 | 841 | 835 | 835 | 2,650 |
2012/09/03 | 847 | 847 | 836 | 837 | 1,990 |
2012/08/31 | 840 | 845 | 837 | 838 | 2,400 |
2012/08/30 | 847 | 847 | 841 | 843 | 1,270 |
2012/08/29 | 847 | 848 | 845 | 847 | 510 |
2012/08/28 | 853 | 853 | 841 | 845 | 3,320 |
2012/08/27 | 855 | 855 | 849 | 850 | 320 |
2012/08/24 | 850 | 853 | 848 | 850 | 2,500 |
2012/08/23 | 842 | 853 | 840 | 853 | 2,690 |
2012/08/22 | 848 | 848 | 843 | 844 | 870 |
2012/08/21 | 850 | 851 | 846 | 846 | 910 |
2012/08/20 | 850 | 850 | 846 | 850 | 1,170 |
2012/08/17 | 848 | 848 | 846 | 846 | 1,760 |
2012/08/16 | 842 | 846 | 840 | 846 | 1,850 |
2012/08/15 | 845 | 845 | 831 | 839 | 990 |
2012/08/14 | 840 | 844 | 838 | 840 | 1,140 |
2012/08/13 | 840 | 840 | 835 | 835 | 500 |
2012/08/10 | 839 | 840 | 831 | 833 | 810 |
2012/08/09 | 839 | 842 | 834 | 837 | 790 |
2012/08/08 | 846 | 846 | 836 | 837 | 1,350 |
2012/08/07 | 831 | 839 | 831 | 839 | 1,330 |
2012/08/06 | 830 | 833 | 826 | 831 | 1,850 |
2012/08/03 | 828 | 828 | 815 | 824 | 8,540 |
2012/08/02 | 825 | 833 | 825 | 832 | 3,020 |
2012/08/01 | 822 | 823 | 816 | 823 | 550 |
2012/07/31 | 820 | 823 | 810 | 823 | 920 |
2012/07/30 | 816 | 818 | 811 | 811 | 2,120 |
2012/07/27 | 810 | 810 | 805 | 806 | 1,880 |
2012/07/26 | 808 | 810 | 791 | 800 | 17,420 |
2012/07/25 | 810 | 810 | 795 | 799 | 20,000 |
2012/07/24 | 815 | 818 | 801 | 815 | 15,000 |
2012/07/23 | 828 | 828 | 813 | 817 | 10,400 |
2012/07/20 | 837 | 839 | 828 | 829 | 7,630 |
2012/07/19 | 840 | 841 | 832 | 835 | 2,250 |
2012/07/18 | 840 | 841 | 832 | 832 | 2,650 |
2012/07/17 | 841 | 844 | 834 | 840 | 3,620 |
2012/07/13 | 844 | 849 | 836 | 836 | 8,080 |
2012/07/12 | 852 | 852 | 839 | 839 | 12,950 |
2012/07/11 | 855 | 860 | 848 | 859 | 2,620 |
2012/07/10 | 858 | 860 | 855 | 855 | 520 |
2012/07/09 | 865 | 865 | 848 | 851 | 2,690 |
2012/07/06 | 877 | 877 | 863 | 863 | 1,080 |
2012/07/05 | 877 | 877 | 871 | 871 | 680 |
2012/07/04 | 874 | 880 | 869 | 873 | 2,250 |
2012/07/03 | 876 | 885 | 862 | 878 | 3,050 |
2012/07/02 | 878 | 878 | 870 | 870 | 2,680 |
2012/06/29 | 860 | 869 | 852 | 869 | 3,370 |
2012/06/28 | 856 | 858 | 849 | 853 | 750 |
2012/06/27 | 840 | 848 | 840 | 848 | 580 |
2012/06/26 | 855 | 855 | 837 | 845 | 5,800 |
2012/06/25 | 869 | 869 | 855 | 855 | 2,760 |
2012/06/22 | 855 | 858 | 846 | 858 | 2,900 |
2012/06/21 | 853 | 860 | 847 | 858 | 3,930 |
2012/06/20 | 848 | 851 | 844 | 851 | 1,600 |
2012/06/19 | 842 | 847 | 840 | 845 | 1,330 |
2012/06/18 | 840 | 847 | 837 | 840 | 4,120 |
2012/06/15 | 828 | 835 | 820 | 830 | 3,050 |
2012/06/14 | 823 | 828 | 823 | 827 | 1,260 |
2012/06/13 | 830 | 831 | 823 | 825 | 1,940 |
2012/06/12 | 822 | 825 | 818 | 825 | 1,520 |
2012/06/11 | 835 | 841 | 825 | 826 | 7,080 |
2012/06/08 | 839 | 840 | 817 | 820 | 5,440 |
2012/06/07 | 836 | 836 | 825 | 835 | 9,130 |
2012/06/06 | 818 | 830 | 809 | 828 | 9,560 |
2012/06/05 | 818 | 821 | 802 | 818 | 10,950 |
2012/06/04 | 813 | 816 | 800 | 813 | 20,430 |
2012/06/01 | 820 | 820 | 815 | 818 | 4,800 |
2012/05/31 | 825 | 828 | 810 | 820 | 17,860 |
2012/05/30 | 839 | 839 | 820 | 834 | 10,650 |
2012/05/29 | 829 | 848 | 825 | 842 | 11,660 |
2012/05/28 | 845 | 845 | 829 | 832 | 17,850 |
2012/05/25 | 840 | 845 | 832 | 845 | 9,070 |
2012/05/24 | 870 | 870 | 821 | 843 | 41,220 |
2012/05/23 | 878 | 879 | 872 | 872 | 2,350 |
2012/05/22 | 874 | 876 | 872 | 876 | 1,150 |
2012/05/21 | 853 | 862 | 853 | 857 | 3,040 |
2012/05/18 | 875 | 875 | 855 | 859 | 7,430 |
2012/05/17 | 865 | 878 | 865 | 878 | 2,530 |
2012/05/16 | 873 | 873 | 862 | 869 | 490 |
2012/05/15 | 868 | 868 | 860 | 865 | 3,290 |
2012/05/14 | 874 | 878 | 869 | 869 | 1,060 |
2012/05/11 | 881 | 882 | 859 | 864 | 14,090 |
2012/05/10 | 894 | 894 | 870 | 881 | 9,570 |
2012/05/09 | 898 | 898 | 889 | 889 | 8,320 |
2012/05/08 | 900 | 907 | 892 | 900 | 8,770 |
2012/05/07 | 905 | 909 | 890 | 908 | 11,110 |
2012/05/02 | 915 | 925 | 911 | 921 | 6,890 |
2012/05/01 | 925 | 927 | 919 | 919 | 1,550 |
2012/04/27 | 925 | 927 | 915 | 925 | 3,550 |
2012/04/26 | 925 | 925 | 917 | 924 | 1,530 |
2012/04/25 | 925 | 925 | 920 | 920 | 750 |
2012/04/24 | 920 | 923 | 916 | 920 | 6,180 |
2012/04/23 | 922 | 922 | 917 | 918 | 1,990 |
2012/04/20 | 931 | 931 | 922 | 923 | 6,380 |
2012/04/19 | 929 | 929 | 925 | 928 | 5,450 |
2012/04/18 | 940 | 940 | 929 | 931 | 3,370 |
2012/04/17 | 920 | 920 | 915 | 915 | 780 |
2012/04/16 | 912 | 931 | 910 | 910 | 6,810 |
2012/04/13 | 934 | 938 | 920 | 920 | 6,650 |
2012/04/12 | 924 | 929 | 910 | 920 | 9,120 |
2012/04/11 | 922 | 922 | 912 | 920 | 8,420 |
2012/04/10 | 933 | 938 | 926 | 926 | 7,960 |
2012/04/09 | 927 | 933 | 921 | 933 | 6,460 |
2012/04/06 | 940 | 940 | 929 | 929 | 7,970 |
2012/04/05 | 944 | 950 | 940 | 940 | 9,720 |
2012/04/04 | 966 | 966 | 945 | 956 | 5,320 |
2012/04/03 | 980 | 980 | 967 | 969 | 10,430 |
2012/04/02 | 969 | 971 | 968 | 969 | 2,920 |
2012/03/30 | 969 | 969 | 960 | 969 | 6,380 |
2012/03/29 | 969 | 972 | 968 | 968 | 870 |
2012/03/28 | 972 | 972 | 968 | 972 | 330 |
2012/03/27 | 963 | 970 | 963 | 969 | 2,120 |
2012/03/26 | 956 | 965 | 953 | 958 | 1,870 |
2012/03/23 | 952 | 963 | 952 | 961 | 1,120 |
2012/03/22 | 965 | 969 | 950 | 968 | 5,210 |
2012/03/21 | 974 | 974 | 970 | 970 | 1,180 |
2012/03/19 | 970 | 974 | 970 | 972 | 1,210 |
2012/03/16 | 965 | 972 | 965 | 967 | 560 |
2012/03/15 | 970 | 974 | 961 | 973 | 2,730 |
2012/03/14 | 955 | 971 | 949 | 966 | 7,370 |
2012/03/13 | 952 | 955 | 951 | 951 | 2,080 |
2012/03/12 | 950 | 951 | 949 | 951 | 9,240 |
2012/03/09 | 939 | 949 | 936 | 949 | 8,630 |
2012/03/08 | 921 | 933 | 921 | 933 | 7,370 |
2012/03/07 | 920 | 926 | 918 | 925 | 2,940 |
2012/03/06 | 937 | 937 | 925 | 932 | 3,210 |
2012/03/05 | 940 | 941 | 938 | 938 | 7,170 |
2012/03/02 | 926 | 940 | 926 | 940 | 6,920 |
2012/03/01 | 938 | 938 | 920 | 926 | 6,440 |
2012/02/29 | 935 | 943 | 925 | 938 | 3,270 |
2012/02/28 | 937 | 937 | 927 | 935 | 3,120 |
2012/02/27 | 934 | 937 | 933 | 934 | 3,150 |
2012/02/24 | 927 | 930 | 927 | 928 | 1,590 |
2012/02/23 | 920 | 923 | 914 | 923 | 1,390 |
2012/02/22 | 915 | 923 | 913 | 914 | 6,750 |
2012/02/21 | 919 | 920 | 910 | 910 | 1,670 |
2012/02/20 | 910 | 930 | 910 | 912 | 1,970 |
2012/02/17 | 901 | 907 | 900 | 906 | 1,070 |
2012/02/16 | 891 | 899 | 890 | 893 | 2,720 |
2012/02/15 | 876 | 924 | 875 | 899 | 18,150 |
2012/02/14 | 875 | 875 | 874 | 875 | 620 |
2012/02/13 | 870 | 875 | 870 | 875 | 1,030 |
2012/02/10 | 875 | 876 | 873 | 873 | 590 |
2012/02/09 | 871 | 875 | 870 | 875 | 270 |
2012/02/08 | 870 | 873 | 864 | 873 | 1,360 |
2012/02/07 | 861 | 868 | 861 | 865 | 150 |
2012/02/06 | 862 | 870 | 861 | 861 | 800 |
2012/02/03 | 869 | 869 | 860 | 860 | 7,550 |
2012/02/02 | 868 | 870 | 868 | 869 | 820 |
2012/02/01 | 869 | 869 | 863 | 863 | 1,310 |
2012/01/31 | 861 | 863 | 858 | 863 | 6,460 |
2012/01/30 | 873 | 873 | 854 | 863 | 13,440 |
2012/01/27 | 870 | 873 | 865 | 873 | 590 |
2012/01/26 | 872 | 872 | 870 | 871 | 230 |
2012/01/25 | 870 | 871 | 865 | 871 | 370 |
2012/01/24 | 866 | 870 | 862 | 863 | 5,920 |
2012/01/23 | 872 | 873 | 858 | 859 | 9,170 |
2012/01/20 | 859 | 859 | 853 | 859 | 1,500 |
2012/01/19 | 850 | 854 | 835 | 849 | 5,060 |
2012/01/18 | 841 | 841 | 830 | 840 | 8,700 |
2012/01/17 | 836 | 840 | 835 | 839 | 1,250 |
2012/01/16 | 834 | 840 | 834 | 839 | 610 |
2012/01/13 | 840 | 841 | 835 | 841 | 9,100 |
2012/01/12 | 848 | 848 | 836 | 837 | 7,700 |
2012/01/11 | 842 | 848 | 840 | 847 | 7,200 |
2012/01/10 | 848 | 848 | 841 | 841 | 760 |
2012/01/06 | 850 | 850 | 838 | 839 | 8,510 |
2012/01/05 | 860 | 862 | 847 | 850 | 6,630 |
2012/01/04 | 854 | 858 | 853 | 858 | 2,060 |