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
2020/12/30 1,586 1,586 1,566 1,566 660
2020/12/29 1,560 1,581 1,560 1,579 1,840
2020/12/28 1,567 1,567 1,550 1,560 1,010
2020/12/25 1,553 1,561 1,553 1,560 790
2020/12/24 1,552 1,560 1,549 1,549 1,280
2020/12/23 1,551 1,551 1,538 1,539 1,610
2020/12/22 1,561 1,564 1,549 1,549 2,970
2020/12/21 1,584 1,584 1,563 1,572 1,660
2020/12/18 1,573 1,577 1,571 1,574 500
2020/12/17 1,573 1,574 1,566 1,567 380
2020/12/16 1,574 1,583 1,574 1,575 2,820
2020/12/15 1,575 1,575 1,569 1,574 1,120
2020/12/14 1,574 1,588 1,574 1,576 1,430
2020/12/11 1,573 1,573 1,566 1,567 1,170
2020/12/10 1,576 1,580 1,576 1,576 360
2020/12/09 1,567 1,577 1,567 1,576 3,120
2020/12/08 1,560 1,567 1,557 1,567 270
2020/12/07 1,581 1,582 1,569 1,569 1,910
2020/12/04 1,562 1,575 1,562 1,573 900
2020/12/03 1,557 1,566 1,557 1,562 640
2020/12/02 1,545 1,558 1,542 1,551 2,580
2020/12/01 1,523 1,535 1,523 1,530 1,770
2020/11/30 1,558 1,558 1,512 1,519 2,820
2020/11/27 1,548 1,557 1,548 1,551 730
2020/11/26 1,541 1,551 1,540 1,550 2,420
2020/11/25 1,568 1,571 1,540 1,540 4,590
2020/11/24 1,548 1,558 1,545 1,545 154,360
2020/11/20 1,510 1,522 1,510 1,521 530
2020/11/19 1,517 1,521 1,510 1,510 840
2020/11/18 1,525 1,529 1,518 1,520 3,330
2020/11/17 1,534 1,539 1,516 1,532 206,260
2020/11/16 1,503 1,523 1,503 1,521 6,730
2020/11/13 1,502 1,502 1,480 1,484 3,630
2020/11/12 1,521 1,524 1,507 1,515 2,970
2020/11/11 1,520 1,530 1,517 1,522 15,030
2020/11/10 1,473 1,505 1,473 1,490 32,940
2020/11/09 1,440 1,449 1,438 1,443 28,920
2020/11/06 1,413 1,427 1,409 1,420 18,330
2020/11/05 1,413 1,413 1,397 1,409 7,330
2020/11/04 1,433 1,433 1,415 1,417 1,580
2020/11/02 1,397 1,404 1,397 1,403 3,150
2020/10/30 1,396 1,397 1,370 1,376 1,740
2020/10/29 1,382 1,399 1,382 1,399 860
2020/10/28 1,411 1,411 1,395 1,395 10,680
2020/10/27 1,424 1,424 1,419 1,422 500
2020/10/26 1,423 1,428 1,421 1,423 560
2020/10/23 1,415 1,425 1,411 1,423 1,450
2020/10/22 1,414 1,414 1,406 1,409 800
2020/10/21 1,409 1,422 1,409 1,420 970
2020/10/20 1,412 1,412 1,398 1,398 2,360
2020/10/19 1,406 1,417 1,406 1,416 5,860
2020/10/16 1,409 1,410 1,399 1,404 2,780
2020/10/15 1,417 1,418 1,411 1,414 740
2020/10/14 1,423 1,423 1,411 1,420 2,190
2020/10/13 1,426 1,429 1,420 1,429 12,310
2020/10/12 1,440 1,440 1,420 1,423 2,880
2020/10/09 1,438 1,438 1,429 1,429 1,650
2020/10/08 1,440 1,446 1,435 1,437 2,550
2020/10/07 1,424 1,438 1,422 1,435 4,220
2020/10/06 1,442 1,450 1,440 1,450 4,840
2020/10/05 1,420 1,441 1,417 1,439 2,320
2020/10/02 1,419 1,423 1,399 1,405 6,430
2020/09/30 1,435 1,436 1,407 1,415 1,950
2020/09/29 1,436 1,443 1,433 1,435 700
2020/09/28 1,436 1,436 1,420 1,431 3,430
2020/09/25 1,437 1,445 1,410 1,410 3,260
2020/09/24 1,415 1,415 1,406 1,407 20,220
2020/09/23 1,430 1,435 1,412 1,422 2,180
2020/09/18 1,437 1,437 1,431 1,436 9,620
2020/09/17 1,445 1,445 1,435 1,436 690
2020/09/16 1,447 1,449 1,439 1,440 450
2020/09/15 1,459 1,459 1,446 1,453 450
2020/09/14 1,465 1,465 1,458 1,460 1,860
2020/09/11 1,449 1,449 1,440 1,448 370
2020/09/10 1,434 1,441 1,432 1,440 590
2020/09/09 1,420 1,438 1,416 1,423 3,740
2020/09/08 1,436 1,437 1,434 1,437 690
2020/09/07 1,433 1,435 1,423 1,427 2,860
2020/09/04 1,427 1,437 1,427 1,430 2,860
2020/09/03 1,441 1,445 1,436 1,438 2,480
2020/09/02 1,439 1,439 1,425 1,429 1,180
2020/09/01 1,455 1,455 1,429 1,430 2,580
2020/08/31 1,452 1,457 1,440 1,445 2,170
2020/08/28 1,434 1,458 1,426 1,432 8,390
2020/08/27 1,442 1,442 1,426 1,426 1,480
2020/08/26 1,441 1,444 1,437 1,444 320
2020/08/25 1,443 1,452 1,443 1,445 2,960
2020/08/24 1,428 1,433 1,423 1,423 670
2020/08/21 1,434 1,444 1,427 1,428 400
2020/08/20 1,429 1,430 1,426 1,427 130
2020/08/19 1,422 1,438 1,420 1,432 3,660
2020/08/18 1,434 1,434 1,422 1,433 3,420
2020/08/17 1,444 1,447 1,434 1,434 570
2020/08/14 1,454 1,454 1,446 1,448 470
2020/08/13 1,460 1,460 1,450 1,450 1,530
2020/08/12 1,427 1,446 1,427 1,442 2,920
2020/08/11 1,402 1,420 1,399 1,416 1,010
2020/08/07 1,374 1,374 1,373 1,373 260
2020/08/06 1,386 1,389 1,380 1,382 710
2020/08/05 1,381 1,388 1,375 1,386 950
2020/08/04 1,371 1,387 1,371 1,387 920
2020/08/03 1,346 1,358 1,346 1,350 2,620
2020/07/31 1,365 1,365 1,327 1,328 7,850
2020/07/30 1,393 1,393 1,376 1,377 2,390
2020/07/29 1,407 1,407 1,389 1,389 4,830
2020/07/28 1,420 1,429 1,413 1,413 1,620
2020/07/27 1,427 1,427 1,416 1,424 2,110
2020/07/22 1,435 1,440 1,425 1,428 10,780
2020/07/21 1,441 1,441 1,431 1,434 3,600
2020/07/20 1,456 1,456 1,434 1,446 8,270
2020/07/17 1,445 1,452 1,437 1,442 3,470
2020/07/16 1,450 1,458 1,443 1,445 8,850
2020/07/15 1,437 1,448 1,437 1,446 1,780
2020/07/14 1,425 1,430 1,422 1,427 690
2020/07/13 1,425 1,427 1,419 1,425 1,140
2020/07/10 1,411 1,412 1,393 1,395 14,150
2020/07/09 1,419 1,420 1,409 1,409 3,730
2020/07/08 1,431 1,437 1,420 1,420 4,790
2020/07/07 1,450 1,450 1,431 1,433 7,710
2020/07/06 1,443 1,478 1,443 1,478 4,840
2020/07/03 1,451 1,451 1,430 1,438 9,180
2020/07/02 1,435 1,443 1,431 1,442 1,900
2020/07/01 1,448 1,448 1,425 1,425 2,680
2020/06/30 1,465 1,465 1,452 1,452 940
2020/06/29 1,450 1,459 1,437 1,437 10,550
2020/06/26 1,467 1,469 1,464 1,467 550
2020/06/25 1,462 1,462 1,450 1,457 9,150
2020/06/24 1,482 1,484 1,474 1,474 9,880
2020/06/23 1,489 1,493 1,469 1,488 1,120
2020/06/22 1,475 1,486 1,475 1,481 1,670
2020/06/19 1,489 1,489 1,478 1,485 1,730
2020/06/18 1,492 1,492 1,476 1,488 220
2020/06/17 1,510 1,510 1,490 1,498 770
2020/06/16 1,485 1,515 1,485 1,513 11,160
2020/06/15 1,478 1,513 1,453 1,453 12,360
2020/06/12 1,471 1,489 1,454 1,489 10,700
2020/06/11 1,528 1,532 1,505 1,508 8,290
2020/06/10 1,545 1,554 1,540 1,553 10,710
2020/06/09 1,570 1,570 1,554 1,560 1,640
2020/06/08 1,557 1,562 1,552 1,560 3,960
2020/06/05 1,525 1,535 1,519 1,534 5,040
2020/06/04 1,538 1,538 1,509 1,515 2,660
2020/06/03 1,530 1,530 1,510 1,519 5,160
2020/06/02 1,490 1,507 1,488 1,506 3,100
2020/06/01 1,483 1,490 1,473 1,483 2,380
2020/05/29 1,486 1,492 1,483 1,485 1,960
2020/05/28 1,492 1,503 1,483 1,503 6,750
2020/05/27 1,449 1,470 1,441 1,470 9,110
2020/05/26 1,440 1,441 1,422 1,441 17,080
2020/05/25 1,410 1,410 1,402 1,406 2,450
2020/05/22 1,410 1,431 1,385 1,391 9,840
2020/05/21 1,444 1,444 1,406 1,411 1,170
2020/05/20 1,409 1,415 1,404 1,414 3,260
2020/05/19 1,404 1,418 1,404 1,412 5,190
2020/05/18 1,384 1,387 1,379 1,385 7,640
2020/05/15 1,388 1,388 1,368 1,379 320
2020/05/14 1,388 1,389 1,371 1,372 1,670
2020/05/13 1,394 1,399 1,389 1,397 660
2020/05/12 1,409 1,409 1,399 1,404 2,200
2020/05/11 1,400 1,419 1,400 1,413 3,650
2020/05/08 1,384 1,387 1,373 1,378 1,960
2020/05/07 1,354 1,360 1,347 1,357 2,790
2020/05/01 1,395 1,395 1,366 1,373 1,500
2020/04/30 1,413 1,413 1,395 1,395 3,860
2020/04/28 1,395 1,395 1,382 1,392 10,380
2020/04/27 1,379 1,397 1,378 1,397 1,030
2020/04/24 1,373 1,373 1,365 1,369 230
2020/04/23 1,359 1,376 1,359 1,376 4,470
2020/04/22 1,354 1,359 1,342 1,354 1,630
2020/04/21 1,387 1,387 1,357 1,362 10,260
2020/04/20 1,372 1,383 1,372 1,374 1,420
2020/04/17 1,386 1,392 1,379 1,379 670
2020/04/16 1,384 1,384 1,363 1,368 2,260
2020/04/15 1,394 1,394 1,374 1,383 290
2020/04/14 1,396 1,396 1,380 1,385 1,970
2020/04/13 1,391 1,391 1,366 1,366 1,890
2020/04/10 1,404 1,404 1,377 1,391 750
2020/04/09 1,390 1,396 1,378 1,379 1,460
2020/04/08 1,373 1,405 1,369 1,405 1,880
2020/04/07 1,379 1,400 1,363 1,373 3,740
2020/04/06 1,331 1,393 1,331 1,380 8,240
2020/04/03 1,347 1,365 1,312 1,325 5,320
2020/04/02 1,340 1,365 1,338 1,342 1,970
2020/04/01 1,413 1,442 1,356 1,368 2,960
2020/03/31 1,463 1,466 1,413 1,430 1,360
2020/03/30 1,400 1,449 1,380 1,442 1,950
2020/03/27 1,475 1,475 1,404 1,417 1,800
2020/03/26 1,403 1,489 1,403 1,406 10,800
2020/03/25 1,393 1,458 1,387 1,415 7,540
2020/03/24 1,318 1,370 1,318 1,363 12,520
2020/03/23 1,290 1,318 1,263 1,303 11,050
2020/03/19 1,300 1,360 1,270 1,300 4,170
2020/03/18 1,290 1,359 1,290 1,300 16,160
2020/03/17 1,214 1,293 1,214 1,260 25,500
2020/03/16 1,310 1,329 1,262 1,276 8,950
2020/03/13 1,305 1,344 1,240 1,344 33,060
2020/03/12 1,405 1,406 1,344 1,370 23,650
2020/03/11 1,430 1,448 1,410 1,435 13,530
2020/03/10 1,389 1,435 1,352 1,420 15,840
2020/03/09 1,440 1,469 1,407 1,419 21,390
2020/03/06 1,545 1,600 1,500 1,503 16,430
2020/03/05 1,558 1,570 1,544 1,570 6,150
2020/03/04 1,537 1,553 1,525 1,553 8,600
2020/03/03 1,592 1,593 1,535 1,537 13,930
2020/03/02 1,534 1,594 1,525 1,569 6,430
2020/02/28 1,574 1,583 1,537 1,543 10,140
2020/02/27 1,634 1,634 1,596 1,604 6,870
2020/02/26 1,638 1,650 1,615 1,650 14,270
2020/02/25 1,650 1,676 1,639 1,658 12,270
2020/02/21 1,690 1,698 1,690 1,696 1,120
2020/02/20 1,700 1,705 1,691 1,692 1,670
2020/02/19 1,686 1,693 1,686 1,689 960
2020/02/18 1,717 1,717 1,684 1,684 3,790
2020/02/17 1,722 1,740 1,700 1,740 2,640
2020/02/14 1,723 1,723 1,710 1,722 1,680
2020/02/13 1,744 1,744 1,719 1,724 1,400
2020/02/12 1,763 1,763 1,725 1,732 1,410
2020/02/10 1,750 1,762 1,736 1,745 1,140
2020/02/07 1,760 1,762 1,746 1,762 670
2020/02/06 1,757 1,763 1,749 1,758 2,010
2020/02/05 1,733 1,734 1,718 1,718 17,320
2020/02/04 1,735 1,735 1,702 1,734 9,130
2020/02/03 1,710 1,739 1,701 1,739 1,440
2020/01/31 1,731 1,732 1,719 1,720 720
2020/01/30 1,730 1,730 1,709 1,718 8,440
2020/01/29 1,769 1,769 1,728 1,730 2,420
2020/01/28 1,737 1,769 1,720 1,769 9,970
2020/01/27 1,737 1,745 1,733 1,739 1,310
2020/01/24 1,760 1,760 1,753 1,756 560
2020/01/23 1,765 1,765 1,760 1,760 490
2020/01/22 1,764 1,769 1,764 1,766 60
2020/01/21 1,774 1,775 1,764 1,764 3,300
2020/01/20 1,771 1,774 1,770 1,774 1,100
2020/01/17 1,760 1,765 1,760 1,765 90
2020/01/16 1,761 1,761 1,751 1,759 2,060
2020/01/15 1,769 1,769 1,751 1,751 3,190
2020/01/14 1,764 1,765 1,757 1,765 3,060
2020/01/10 1,770 1,770 1,751 1,751 2,240
2020/01/09 1,768 1,769 1,751 1,760 540
2020/01/08 1,751 1,769 1,728 1,769 16,590
2020/01/07 1,742 1,761 1,742 1,761 1,630
2020/01/06 1,750 1,768 1,746 1,755 7,650

このページの先頭へ