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
2021/12/30 1,860 1,872 1,860 1,869 1,090
2021/12/29 1,879 1,883 1,857 1,857 350
2021/12/28 1,872 1,875 1,864 1,872 6,210
2021/12/27 1,870 1,870 1,856 1,856 540
2021/12/24 1,866 1,866 1,857 1,863 570
2021/12/23 1,856 1,868 1,855 1,868 920
2021/12/22 1,856 1,856 1,846 1,846 310
2021/12/21 1,845 1,852 1,843 1,846 1,040
2021/12/20 1,863 1,863 1,836 1,836 1,210
2021/12/17 1,871 1,880 1,864 1,864 2,110
2021/12/16 1,868 1,875 1,868 1,875 1,360
2021/12/15 1,850 1,858 1,850 1,856 830
2021/12/14 1,842 1,849 1,838 1,841 1,050
2021/12/13 1,836 1,847 1,836 1,841 540
2021/12/10 1,848 1,852 1,839 1,839 230
2021/12/09 1,855 1,855 1,846 1,847 100
2021/12/08 1,867 1,867 1,852 1,857 390
2021/12/07 1,832 1,858 1,823 1,858 1,130
2021/12/06 1,841 1,841 1,806 1,828 740
2021/12/03 1,784 1,803 1,784 1,803 830
2021/12/02 1,771 1,786 1,760 1,784 1,150
2021/12/01 1,777 1,817 1,775 1,782 7,740
2021/11/30 1,815 1,821 1,779 1,779 1,700
2021/11/29 1,823 1,835 1,806 1,806 1,640
2021/11/26 1,860 1,860 1,824 1,835 7,360
2021/11/25 1,867 1,874 1,866 1,866 250
2021/11/24 1,888 1,889 1,858 1,858 2,260
2021/11/22 1,860 1,863 1,853 1,861 250
2021/11/19 1,858 1,863 1,858 1,863 110
2021/11/18 1,863 1,863 1,850 1,855 130
2021/11/17 1,884 1,884 1,870 1,870 100
2021/11/16 1,885 1,890 1,880 1,880 390
2021/11/15 1,889 1,892 1,880 1,880 110
2021/11/12 1,869 1,880 1,869 1,880 170
2021/11/11 1,855 1,859 1,853 1,857 250
2021/11/10 1,860 1,864 1,851 1,854 4,190
2021/11/09 1,893 1,893 1,868 1,868 420
2021/11/08 1,887 1,892 1,887 1,888 930
2021/11/05 1,902 1,902 1,885 1,889 190
2021/11/04 1,904 1,904 1,893 1,897 130
2021/11/02 1,909 1,909 1,890 1,890 220
2021/11/01 1,913 1,913 1,886 1,905 1,370
2021/10/29 1,872 1,872 1,856 1,868 890
2021/10/28 1,875 1,875 1,870 1,875 510
2021/10/27 1,891 1,891 1,881 1,887 250
2021/10/26 1,892 1,893 1,876 1,887 190
2021/10/25 1,898 1,907 1,878 1,878 2,100
2021/10/22 1,889 1,896 1,880 1,890 210
2021/10/21 1,921 1,921 1,899 1,900 220
2021/10/20 1,917 1,925 1,917 1,924 770
2021/10/19 1,923 1,923 1,906 1,911 1,120
2021/10/18 1,923 1,923 1,919 1,919 310
2021/10/15 1,908 1,920 1,901 1,920 240
2021/10/14 1,896 1,899 1,890 1,896 7,090
2021/10/13 1,903 1,903 1,896 1,896 1,150
2021/10/12 1,909 1,909 1,900 1,903 1,530
2021/10/11 1,890 1,901 1,889 1,895 1,360
2021/10/08 1,882 1,887 1,879 1,879 600
2021/10/07 1,856 1,868 1,855 1,861 1,510
2021/10/06 1,888 1,896 1,860 1,872 21,820
2021/10/05 1,874 1,875 1,860 1,873 1,290
2021/10/04 1,927 1,927 1,879 1,881 850
2021/10/01 1,903 1,912 1,885 1,887 1,150
2021/09/30 1,941 1,941 1,918 1,918 450
2021/09/29 1,933 1,935 1,925 1,934 820
2021/09/28 1,942 1,950 1,931 1,947 1,140
2021/09/27 1,929 1,940 1,929 1,933 1,030
2021/09/24 1,927 1,927 1,918 1,921 270
2021/09/22 1,907 1,907 1,895 1,897 740
2021/09/21 1,907 1,910 1,879 1,907 930
2021/09/17 1,931 1,935 1,930 1,935 1,190
2021/09/16 1,940 1,940 1,930 1,934 1,270
2021/09/15 1,936 1,936 1,926 1,926 300
2021/09/14 1,937 1,945 1,937 1,945 2,120
2021/09/13 1,912 1,927 1,911 1,920 1,910
2021/09/10 1,924 1,933 1,917 1,925 1,120
2021/09/09 1,880 1,919 1,880 1,912 450
2021/09/08 1,911 1,920 1,836 1,920 18,860
2021/09/07 1,906 1,915 1,905 1,911 2,670
2021/09/06 1,880 1,900 1,880 1,893 1,960
2021/09/03 1,854 1,877 1,854 1,871 2,820
2021/09/02 1,854 1,854 1,845 1,848 250
2021/09/01 1,840 1,850 1,840 1,849 410
2021/08/31 1,823 1,837 1,822 1,837 920
2021/08/30 1,810 1,820 1,810 1,818 1,060
2021/08/27 1,810 1,810 1,807 1,807 90
2021/08/26 1,817 1,817 1,813 1,814 40
2021/08/25 1,815 1,827 1,812 1,812 350
2021/08/24 1,815 1,815 1,811 1,811 490
2021/08/23 1,789 1,803 1,789 1,803 520
2021/08/20 1,802 1,805 1,785 1,786 1,810
2021/08/19 1,822 1,822 1,807 1,807 610
2021/08/18 1,821 1,836 1,821 1,836 110
2021/08/17 1,832 1,832 1,822 1,825 740
2021/08/16 1,858 1,858 1,817 1,817 1,870
2021/08/13 1,868 1,868 1,857 1,858 100
2021/08/12 1,861 1,870 1,855 1,855 2,820
2021/08/11 1,843 1,860 1,843 1,860 3,050
2021/08/10 1,836 1,840 1,830 1,840 1,340
2021/08/06 1,823 1,828 1,822 1,825 380
2021/08/05 1,817 1,828 1,817 1,823 320
2021/08/04 1,830 1,831 1,827 1,828 870
2021/08/03 1,829 1,829 1,820 1,829 650
2021/08/02 1,821 1,830 1,820 1,830 880
2021/07/30 1,812 1,812 1,807 1,807 700
2021/07/29 1,827 1,827 1,812 1,812 5,860
2021/07/28 1,823 1,827 1,823 1,825 90
2021/07/27 1,828 1,835 1,826 1,833 1,590
2021/07/26 1,814 1,824 1,809 1,820 990
2021/07/21 1,818 1,818 1,800 1,800 120
2021/07/20 1,792 1,799 1,788 1,799 800
2021/07/19 1,827 1,827 1,804 1,816 620
2021/07/16 1,824 1,835 1,824 1,835 1,790
2021/07/15 1,847 1,847 1,825 1,825 280
2021/07/14 1,841 1,850 1,840 1,848 920
2021/03/22 1,815 1,823 1,808 1,818 730
2021/03/19 1,800 1,825 1,759 1,817 5,620
2021/03/18 1,792 1,810 1,792 1,800 8,070
2021/03/17 1,785 1,793 1,772 1,793 2,240
2021/03/16 1,778 1,796 1,773 1,785 8,040
2021/03/15 1,766 1,786 1,766 1,776 2,970
2021/03/12 1,769 1,769 1,739 1,757 1,840
2021/03/11 1,765 1,765 1,743 1,748 2,450
2021/03/10 1,756 1,762 1,738 1,744 6,240
2021/03/09 1,734 1,749 1,733 1,749 4,510
2021/03/08 1,722 1,732 1,710 1,710 2,920
2021/03/05 1,687 1,699 1,681 1,694 440
2021/03/04 1,709 1,709 1,687 1,687 360
2021/03/03 1,680 1,703 1,680 1,693 1,130
2021/03/02 1,700 1,712 1,678 1,680 1,800
2021/03/01 1,683 1,704 1,683 1,693 1,520
2021/02/26 1,700 1,700 1,673 1,678 3,320
2021/02/25 1,710 1,717 1,693 1,712 2,280
2021/02/24 1,700 1,706 1,690 1,690 2,820
2021/02/22 1,699 1,712 1,697 1,697 3,150
2021/02/19 1,695 1,698 1,680 1,680 710
2021/02/18 1,717 1,717 1,696 1,696 1,440
2021/02/17 1,720 1,720 1,709 1,713 4,100
2021/02/16 1,702 1,735 1,702 1,712 9,310
2021/02/15 1,700 1,710 1,690 1,701 1,740
2021/02/12 1,699 1,710 1,690 1,693 2,900
2021/02/10 1,677 1,693 1,677 1,693 380
2021/02/09 1,693 1,697 1,687 1,689 1,110
2021/02/08 1,667 1,690 1,667 1,687 8,280
2021/02/05 1,650 1,666 1,648 1,658 3,930
2021/02/04 1,638 1,648 1,638 1,648 1,000
2021/02/03 1,620 1,642 1,620 1,639 2,390
2021/02/02 1,621 1,625 1,610 1,612 1,110
2021/02/01 1,598 1,621 1,598 1,609 870
2021/01/29 1,614 1,622 1,599 1,599 1,270
2021/01/28 1,610 1,623 1,609 1,619 760
2021/01/27 1,629 1,629 1,616 1,622 710
2021/01/26 1,612 1,622 1,612 1,612 140
2021/01/25 1,616 1,621 1,612 1,618 1,050
2021/01/22 1,611 1,621 1,611 1,618 220
2021/01/21 1,619 1,629 1,619 1,621 460
2021/01/20 1,606 1,616 1,600 1,604 970
2021/01/19 1,611 1,612 1,604 1,604 540
2021/01/18 1,608 1,618 1,600 1,600 760
2021/01/15 1,626 1,627 1,614 1,614 800
2021/01/14 1,609 1,623 1,604 1,617 1,950
2021/01/13 1,600 1,604 1,595 1,604 1,180
2021/01/12 1,592 1,599 1,585 1,592 1,620
2021/01/08 1,579 1,587 1,579 1,587 630
2021/01/07 1,583 1,583 1,570 1,580 1,380
2021/01/06 1,549 1,562 1,549 1,560 4,660
2021/01/05 1,548 1,557 1,548 1,552 1,480
2021/01/04 1,581 1,581 1,551 1,552 1,420

このページの先頭へ