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
2019/12/30 1,783 1,783 1,770 1,770 3,390
2019/12/27 1,785 1,789 1,782 1,789 1,190
2019/12/26 1,770 1,782 1,770 1,775 2,430
2019/12/25 1,775 1,776 1,772 1,773 650
2019/12/24 1,782 1,783 1,778 1,778 560
2019/12/23 1,793 1,793 1,781 1,784 10,770
2019/12/20 1,787 1,790 1,782 1,789 610
2019/12/19 1,787 1,793 1,786 1,790 600
2019/12/18 1,793 1,797 1,789 1,789 1,910
2019/12/17 1,795 1,798 1,788 1,794 570
2019/12/16 1,793 1,795 1,786 1,786 630
2019/12/13 1,778 1,803 1,778 1,798 27,150
2019/12/12 1,780 1,780 1,768 1,770 17,590
2019/12/11 1,777 1,780 1,772 1,773 14,800
2019/12/10 1,778 1,782 1,775 1,775 750
2019/12/09 1,780 1,783 1,778 1,782 850
2019/12/06 1,780 1,784 1,768 1,777 1,110
2019/12/05 1,778 1,778 1,768 1,774 430
2019/12/04 1,765 1,777 1,761 1,777 1,750
2019/12/03 1,762 1,773 1,759 1,773 7,250
2019/12/02 1,769 1,776 1,769 1,776 2,430
2019/11/29 1,765 1,770 1,761 1,763 60,360
2019/11/28 1,769 1,772 1,765 1,766 560
2019/11/27 1,763 1,771 1,763 1,769 820
2019/11/26 1,765 1,775 1,760 1,760 840
2019/11/25 1,756 1,765 1,756 1,764 640
2019/11/22 1,753 1,760 1,753 1,756 1,520
2019/11/21 1,748 1,751 1,729 1,749 470
2019/11/20 1,753 1,754 1,746 1,751 10,560
2019/11/19 1,763 1,763 1,754 1,760 3,810
2019/11/18 1,763 1,765 1,759 1,765 430
2019/11/15 1,746 1,766 1,746 1,766 460
2019/11/14 1,763 1,764 1,747 1,747 6,620
2019/11/13 1,770 1,774 1,766 1,766 510
2019/11/12 1,773 1,782 1,773 1,782 1,570
2019/11/11 1,771 1,780 1,771 1,779 2,440
2019/11/08 1,772 1,784 1,771 1,772 2,380
2019/11/07 1,763 1,767 1,760 1,762 1,090
2019/11/06 1,769 1,769 1,757 1,765 560
2019/11/05 1,753 1,766 1,752 1,764 6,840
2019/11/01 1,729 1,745 1,729 1,745 5,640
2019/10/31 1,740 1,744 1,736 1,744 650
2019/10/30 1,740 1,741 1,734 1,741 2,030
2019/10/29 1,722 1,737 1,722 1,735 2,390
2019/10/28 1,723 1,728 1,723 1,724 910
2019/10/25 1,721 1,724 1,716 1,720 370
2019/10/24 1,718 1,728 1,718 1,723 6,370
2019/10/23 1,704 1,713 1,698 1,709 1,300
2019/10/21 1,690 1,705 1,690 1,704 12,990
2019/10/18 1,692 1,699 1,691 1,692 690
2019/10/17 1,700 1,703 1,697 1,699 260
2019/10/16 1,707 1,720 1,701 1,701 2,950
2019/10/15 1,685 1,697 1,684 1,693 3,630
2019/10/11 1,658 1,675 1,655 1,675 2,140
2019/10/10 1,642 1,664 1,640 1,655 990
2019/10/09 1,640 1,651 1,638 1,648 460
2019/10/08 1,653 1,662 1,649 1,649 10,300
2019/10/07 1,663 1,663 1,641 1,642 3,320
2019/10/04 1,658 1,667 1,655 1,663 4,210
2019/10/03 1,662 1,680 1,652 1,664 28,180
2019/10/02 1,680 1,688 1,680 1,688 20,340
2019/10/01 1,686 1,695 1,686 1,694 990
2019/09/30 1,688 1,692 1,674 1,692 1,890
2019/09/27 1,697 1,699 1,685 1,695 930
2019/09/26 1,695 1,705 1,693 1,698 6,610
2019/09/25 1,687 1,691 1,683 1,691 240
2019/09/24 1,688 1,696 1,688 1,694 490
2019/09/20 1,692 1,693 1,688 1,688 250
2019/09/19 1,697 1,698 1,686 1,688 6,480
2019/09/18 1,692 1,692 1,682 1,684 390
2019/09/17 1,683 1,693 1,683 1,692 9,390
2019/09/13 1,676 1,687 1,674 1,683 850
2019/09/12 1,682 1,682 1,671 1,679 1,210
2019/09/11 1,602 1,666 1,602 1,666 9,080
2019/09/10 1,617 1,631 1,617 1,626 40,230
2019/09/09 1,613 1,614 1,606 1,611 860
2019/09/06 1,600 1,602 1,598 1,601 610
2019/09/05 1,583 1,600 1,583 1,590 1,820
2019/09/04 1,577 1,578 1,571 1,578 750
2019/09/03 1,579 1,581 1,576 1,581 2,920
2019/09/02 1,582 1,582 1,572 1,575 290
2019/08/30 1,570 1,575 1,567 1,575 1,130
2019/08/29 1,570 1,570 1,551 1,556 1,410
2019/08/28 1,560 1,560 1,552 1,557 400
2019/08/27 1,564 1,564 1,556 1,556 190
2019/08/26 1,548 1,549 1,535 1,547 8,600
2019/08/23 1,560 1,568 1,560 1,567 1,320
2019/08/22 1,560 1,565 1,560 1,563 5,130
2019/08/21 1,565 1,570 1,559 1,562 13,680
2019/08/20 1,570 1,570 1,563 1,567 1,230
2019/08/19 1,563 1,563 1,557 1,561 2,190
2019/08/16 1,565 1,565 1,550 1,554 12,660
2019/08/15 1,551 1,565 1,545 1,565 6,000
2019/08/14 1,577 1,580 1,564 1,565 3,580
2019/08/13 1,579 1,586 1,557 1,557 5,310
2019/08/09 1,595 1,595 1,579 1,595 6,260
2019/08/08 1,610 1,610 1,580 1,580 10,750
2019/08/07 1,603 1,618 1,587 1,608 1,320
2019/08/06 1,571 1,603 1,565 1,603 3,680
2019/08/05 1,611 1,613 1,585 1,593 24,780
2019/08/02 1,618 1,649 1,613 1,618 24,390
2019/08/01 1,640 1,648 1,638 1,647 320
2019/07/31 1,650 1,650 1,644 1,644 960
2019/07/30 1,668 1,668 1,653 1,653 140
2019/07/29 1,669 1,669 1,654 1,655 360
2019/07/26 1,666 1,666 1,659 1,662 2,360
2019/07/25 1,679 1,679 1,670 1,670 480
2019/07/24 1,667 1,674 1,667 1,673 700
2019/07/23 1,657 1,670 1,657 1,657 710
2019/07/22 1,669 1,669 1,656 1,656 280
2019/07/19 1,648 1,663 1,645 1,663 3,580
2019/07/18 1,660 1,660 1,634 1,648 6,950
2019/07/17 1,657 1,669 1,657 1,660 1,340
2019/07/16 1,679 1,679 1,662 1,669 28,250
2019/07/12 1,673 1,676 1,670 1,671 1,690
2019/07/11 1,678 1,678 1,667 1,671 4,160
2019/07/10 1,665 1,668 1,660 1,668 310
2019/07/09 1,679 1,679 1,665 1,665 270
2019/07/08 1,679 1,679 1,669 1,671 1,150
2019/07/05 1,670 1,677 1,670 1,674 680
2019/07/04 1,661 1,670 1,661 1,670 6,630
2019/07/03 1,686 1,686 1,670 1,674 1,160
2019/07/02 1,692 1,698 1,685 1,686 1,400
2019/07/01 1,668 1,683 1,666 1,683 2,200
2019/06/28 1,659 1,659 1,647 1,647 1,780
2019/06/27 1,635 1,658 1,635 1,654 1,040
2019/06/26 1,648 1,648 1,645 1,646 550
2019/06/25 1,663 1,664 1,647 1,648 1,140
2019/06/24 1,661 1,663 1,643 1,663 1,280
2019/06/21 1,660 1,660 1,644 1,644 540
2019/06/20 1,654 1,655 1,648 1,655 580
2019/06/19 1,639 1,650 1,639 1,648 800
2019/06/18 1,639 1,639 1,621 1,621 1,130
2019/06/17 1,649 1,649 1,635 1,636 1,110
2019/06/14 1,637 1,640 1,631 1,640 270
2019/06/13 1,650 1,650 1,630 1,634 770
2019/06/12 1,653 1,655 1,647 1,651 320
2019/06/11 1,646 1,653 1,643 1,653 1,470
2019/06/10 1,648 1,648 1,635 1,646 620
2019/06/07 1,635 1,635 1,623 1,628 250
2019/06/06 1,622 1,625 1,619 1,622 460
2019/06/05 1,626 1,626 1,617 1,622 520
2019/06/04 1,607 1,607 1,593 1,602 1,600
2019/06/03 1,610 1,610 1,589 1,597 2,730
2019/05/31 1,620 1,621 1,610 1,610 1,210
2019/05/30 1,630 1,630 1,622 1,628 470
2019/05/29 1,630 1,631 1,619 1,631 650
2019/05/28 1,638 1,644 1,637 1,637 3,000
2019/05/27 1,632 1,640 1,632 1,637 330
2019/05/24 1,631 1,631 1,620 1,631 2,320
2019/05/23 1,637 1,638 1,632 1,638 890
2019/05/22 1,647 1,647 1,637 1,637 550
2019/05/21 1,651 1,651 1,635 1,645 780
2019/05/20 1,662 1,662 1,647 1,651 1,130
2019/05/17 1,645 1,647 1,635 1,642 690
2019/05/16 1,637 1,637 1,621 1,629 360
2019/05/15 1,634 1,637 1,624 1,637 24,760
2019/05/14 1,616 1,634 1,605 1,634 3,520
2019/05/13 1,640 1,652 1,626 1,633 2,380
2019/05/10 1,639 1,648 1,627 1,637 3,650
2019/05/09 1,661 1,668 1,639 1,643 2,800
2019/05/08 1,691 1,692 1,660 1,664 3,130
2019/05/07 1,715 1,715 1,697 1,699 1,730
2019/04/26 1,718 1,718 1,704 1,715 3,540
2019/04/25 1,710 1,721 1,710 1,720 820
2019/04/24 1,727 1,727 1,707 1,711 1,150
2019/04/23 1,730 1,730 1,721 1,726 410
2019/04/22 1,722 1,729 1,720 1,729 1,160
2019/04/19 1,733 1,733 1,725 1,725 460
2019/04/18 1,744 1,744 1,729 1,730 580
2019/04/17 1,734 1,747 1,734 1,742 8,870
2019/04/16 1,739 1,742 1,733 1,734 1,400
2019/04/15 1,726 1,735 1,725 1,734 2,310
2019/04/12 1,719 1,719 1,710 1,710 180
2019/04/11 1,719 1,719 1,710 1,716 620
2019/04/10 1,734 1,734 1,716 1,719 780
2019/04/09 1,734 1,737 1,728 1,737 1,290
2019/04/08 1,744 1,745 1,735 1,737 1,230
2019/04/05 1,742 1,745 1,742 1,742 190
2019/04/04 1,734 1,745 1,734 1,735 2,260
2019/04/03 1,753 1,759 1,746 1,759 5,790
2019/04/02 1,747 1,752 1,745 1,747 2,670
2019/04/01 1,740 1,750 1,730 1,740 1,100
2019/03/29 1,737 1,737 1,719 1,722 1,280
2019/03/28 1,734 1,734 1,710 1,712 570
2019/03/27 1,732 1,735 1,728 1,734 960
2019/03/26 1,713 1,729 1,708 1,729 1,620
2019/03/25 1,710 1,710 1,686 1,691 1,920
2019/03/22 1,740 1,740 1,725 1,734 840
2019/03/20 1,727 1,732 1,727 1,728 1,840
2019/03/19 1,722 1,728 1,719 1,725 1,630
2019/03/18 1,713 1,725 1,713 1,725 1,480
2019/03/15 1,698 1,719 1,698 1,712 1,690
2019/03/14 1,708 1,709 1,700 1,700 260
2019/03/13 1,714 1,714 1,699 1,704 530
2019/03/12 1,709 1,718 1,709 1,714 460
2019/03/11 1,720 1,720 1,690 1,693 710
2019/03/08 1,695 1,700 1,688 1,690 12,400
2019/03/07 1,726 1,726 1,708 1,711 970
2019/03/06 1,733 1,733 1,728 1,729 240
2019/03/05 1,731 1,734 1,728 1,731 1,140
2019/03/04 1,734 1,742 1,732 1,738 260
2019/03/01 1,728 1,745 1,727 1,731 830
2019/02/28 1,735 1,735 1,726 1,728 810
2019/02/27 1,749 1,749 1,742 1,745 590
2019/02/26 1,750 1,750 1,740 1,740 1,050
2019/02/25 1,738 1,744 1,738 1,741 230
2019/02/22 1,728 1,735 1,728 1,734 3,760
2019/02/21 1,728 1,740 1,728 1,734 970
2019/02/20 1,730 1,740 1,730 1,734 610
2019/02/19 1,730 1,730 1,725 1,728 240
2019/02/18 1,701 1,727 1,701 1,725 1,590
2019/02/15 1,717 1,717 1,695 1,704 12,340
2019/02/14 1,716 1,719 1,715 1,715 190
2019/02/13 1,722 1,722 1,708 1,717 300
2019/02/12 1,690 1,706 1,683 1,706 1,610
2019/02/08 1,684 1,686 1,662 1,668 2,900
2019/02/07 1,719 1,719 1,701 1,704 590
2019/02/06 1,715 1,721 1,715 1,718 1,080
2019/02/05 1,710 1,718 1,710 1,712 390
2019/02/04 1,697 1,710 1,697 1,710 350
2019/02/01 1,698 1,706 1,697 1,697 330
2019/01/31 1,709 1,713 1,704 1,707 410
2019/01/30 1,705 1,705 1,694 1,695 260
2019/01/29 1,700 1,700 1,690 1,697 430
2019/01/28 1,705 1,705 1,700 1,701 250
2019/01/25 1,689 1,702 1,689 1,702 850
2019/01/24 1,683 1,687 1,678 1,686 450
2019/01/23 1,670 1,686 1,668 1,684 1,370
2019/01/22 1,699 1,699 1,687 1,689 290
2019/01/21 1,691 1,698 1,691 1,698 2,130
2019/01/18 1,671 1,686 1,671 1,685 540
2019/01/17 1,670 1,673 1,670 1,672 370
2019/01/16 1,677 1,677 1,659 1,664 710
2019/01/15 1,653 1,664 1,653 1,664 650
2019/01/11 1,653 1,657 1,653 1,655 850
2019/01/10 1,660 1,660 1,643 1,643 1,470
2019/01/09 1,646 1,660 1,646 1,658 1,870
2019/01/08 1,649 1,650 1,642 1,648 2,850
2019/01/07 1,643 1,648 1,642 1,645 1,840
2019/01/04 1,600 1,611 1,580 1,605 3,590

このページの先頭へ