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 |