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
2022/12/30 2,047 2,054 2,041 2,048 1,810
2022/12/29 2,057 2,057 2,035 2,048 13,610
2022/12/28 2,064 2,065 2,058 2,065 1,290
2022/12/27 2,070 2,070 2,059 2,065 1,800
2022/12/26 2,065 2,065 2,053 2,059 19,670
2022/12/23 2,046 2,053 2,036 2,053 23,000
2022/12/22 2,050 2,056 2,041 2,056 2,200
2022/12/21 2,054 2,063 2,035 2,038 6,580
2022/12/20 2,065 2,094 2,034 2,058 49,230
2022/12/19 2,071 2,076 2,068 2,072 5,600
2022/12/16 2,078 2,082 2,070 2,071 2,880
2022/12/15 2,080 2,093 2,079 2,087 670
2022/12/14 2,081 2,087 2,077 2,085 1,210
2022/12/13 2,087 2,087 2,075 2,080 480
2022/12/12 2,069 2,084 2,068 2,068 1,230
2022/12/09 2,062 2,080 2,062 2,075 1,040
2022/12/08 2,059 2,060 2,050 2,060 960
2022/12/07 2,060 2,071 2,059 2,068 770
2022/12/06 2,059 2,067 2,057 2,067 760
2022/12/05 2,051 2,053 2,042 2,047 4,100
2022/12/02 2,094 2,094 2,048 2,062 18,810
2022/12/01 2,111 2,111 2,094 2,094 3,740
2022/11/30 2,100 2,139 2,092 2,101 4,600
2022/11/29 2,103 2,104 2,090 2,100 4,060
2022/11/28 2,139 2,139 2,098 2,107 1,820
2022/11/25 2,122 2,122 2,116 2,121 3,980
2022/11/24 2,137 2,139 2,116 2,121 9,540
2022/11/22 2,080 2,099 2,080 2,098 3,210
2022/11/21 2,069 2,075 2,066 2,073 310
2022/11/18 2,069 2,077 2,064 2,064 810
2022/11/17 2,061 2,065 2,058 2,061 2,820
2022/11/16 2,068 2,068 2,047 2,065 440
2022/11/15 2,058 2,069 2,057 2,067 100
2022/11/14 2,080 2,080 2,057 2,060 1,570
2022/11/11 2,079 2,079 2,068 2,073 3,030
2022/11/10 2,053 2,053 2,047 2,050 1,290
2022/11/09 2,068 2,071 2,065 2,067 480
2022/11/08 2,046 2,068 2,046 2,068 2,190
2022/11/07 2,045 2,048 2,036 2,045 1,220
2022/11/04 2,030 2,034 2,012 2,012 1,110
2022/11/02 2,030 2,041 2,030 2,034 3,160
2022/11/01 2,015 2,026 2,015 2,026 880
2022/10/31 2,010 2,010 1,995 2,000 1,700
2022/10/28 1,979 1,988 1,970 1,970 1,860
2022/10/27 1,999 1,999 1,978 1,986 3,440
2022/10/26 2,009 2,013 2,009 2,010 1,140
2022/10/25 1,994 2,005 1,989 2,002 410
2022/10/24 1,987 1,992 1,984 1,985 400
2022/10/21 1,977 1,979 1,967 1,970 2,470
2022/10/20 1,972 1,975 1,972 1,973 260
2022/10/19 1,976 1,983 1,976 1,979 750
2022/10/18 1,984 1,984 1,965 1,976 270
2022/10/17 1,980 1,980 1,960 1,960 500
2022/10/14 1,963 1,983 1,960 1,980 2,720
2022/10/13 1,944 1,944 1,936 1,938 650
2022/10/12 1,946 1,984 1,941 1,941 820
2022/10/11 1,970 1,978 1,948 1,959 1,810
2022/10/07 2,031 2,031 1,970 1,977 240
2022/10/06 1,982 2,001 1,981 1,999 1,490
2022/10/05 2,010 2,010 1,998 1,998 18,720
2022/10/04 1,981 1,999 1,977 1,999 6,750
2022/10/03 1,916 1,940 1,909 1,933 3,190
2022/09/30 1,950 1,950 1,917 1,922 2,360
2022/09/29 1,940 1,961 1,940 1,960 1,840
2022/09/28 1,936 1,938 1,910 1,914 12,820
2022/09/27 1,947 1,956 1,945 1,945 1,530
2022/09/26 2,006 2,006 1,938 1,956 7,570
2022/09/22 1,999 2,010 1,997 2,010 10,670
2022/09/21 2,045 2,045 2,011 2,011 2,270
2022/09/20 2,039 2,040 2,031 2,032 1,660
2022/09/16 2,015 2,023 2,014 2,023 810
2022/09/15 2,029 2,031 2,022 2,030 170
2022/09/14 2,022 2,036 2,020 2,029 17,240
2022/09/13 2,051 2,053 2,042 2,050 230
2022/09/12 2,049 2,054 2,045 2,051 950
2022/09/09 2,034 2,040 2,032 2,032 3,780
2022/09/08 2,018 2,032 2,018 2,032 1,700
2022/09/07 2,010 2,010 1,994 2,002 2,660
2022/09/06 2,019 2,022 2,014 2,017 1,200
2022/09/05 2,014 2,021 2,006 2,021 2,910
2022/09/02 2,019 2,019 2,005 2,014 510
2022/09/01 2,029 2,040 2,020 2,021 5,280
2022/08/31 2,049 2,055 2,048 2,049 2,620
2022/08/30 2,062 2,070 2,057 2,064 1,760
2022/08/29 2,044 2,057 2,038 2,046 1,560
2022/08/26 2,072 2,080 2,069 2,069 2,140
2022/08/25 2,059 2,062 2,057 2,062 950
2022/08/24 2,051 2,056 2,051 2,055 170
2022/08/23 2,059 2,059 2,047 2,049 520
2022/08/22 2,049 2,063 2,049 2,063 2,640
2022/08/19 2,065 2,065 2,058 2,061 580
2022/08/18 2,060 2,060 2,045 2,053 360
2022/08/17 2,049 2,060 2,048 2,060 960
2022/08/16 2,042 2,046 2,032 2,044 1,080
2022/08/15 2,046 2,046 2,037 2,046 1,480
2022/08/12 2,024 2,046 2,024 2,037 1,880
2022/08/10 2,000 2,022 2,000 2,018 850
2022/08/09 2,019 2,019 2,007 2,016 200
2022/08/08 2,007 2,014 2,007 2,009 70
2022/08/05 2,000 2,014 1,991 2,014 70
2022/08/04 1,995 2,014 1,983 2,000 320
2022/08/03 2,015 2,015 1,983 1,983 3,260
2022/08/02 2,032 2,032 2,001 2,011 480
2022/08/01 2,027 2,034 2,010 2,032 650
2022/07/29 2,020 2,020 2,000 2,000 330
2022/07/28 2,022 2,022 1,998 2,005 1,000
2022/07/27 2,024 2,028 1,995 2,019 1,720
2022/07/26 2,009 2,013 2,002 2,006 760
2022/07/25 2,005 2,010 2,001 2,010 240
2022/07/22 2,001 2,005 1,998 2,005 450
2022/07/21 2,010 2,014 1,991 1,999 3,130
2022/07/20 1,996 2,010 1,992 2,001 1,440
2022/07/19 1,990 1,990 1,977 1,988 1,250
2022/07/15 1,990 1,990 1,961 1,969 340
2022/07/14 1,970 1,995 1,961 1,988 250
2022/07/13 1,988 1,998 1,970 1,998 90
2022/07/12 2,000 2,000 1,989 1,989 990
2022/07/11 1,985 2,000 1,985 1,990 620
2022/07/08 1,967 1,980 1,954 1,979 1,610
2022/07/07 1,962 1,968 1,930 1,949 480
2022/07/06 1,987 1,987 1,961 1,974 4,030
2022/07/05 1,973 1,987 1,973 1,973 290
2022/07/04 1,983 1,983 1,960 1,967 1,190
2022/07/01 1,966 1,966 1,945 1,957 7,210
2022/06/30 1,978 1,978 1,966 1,971 2,110
2022/06/29 1,999 2,001 1,986 1,994 780
2022/06/28 1,982 1,999 1,982 1,996 1,690
2022/06/27 1,975 1,987 1,967 1,976 550
2022/06/24 1,962 1,967 1,952 1,967 1,480
2022/06/23 1,963 1,976 1,961 1,970 1,380
2022/06/22 1,986 1,986 1,968 1,968 950
2022/06/21 1,955 1,975 1,946 1,974 2,690
2022/06/20 1,970 1,970 1,940 1,946 5,780
2022/06/17 1,946 1,962 1,940 1,962 23,530
2022/06/16 1,976 2,003 1,976 1,986 6,720
2022/06/15 1,986 1,991 1,970 1,972 7,530
2022/06/14 1,982 1,998 1,973 1,991 11,290
2022/06/13 2,027 2,031 2,011 2,030 8,240
2022/06/10 2,044 2,044 2,037 2,037 8,920
2022/06/09 2,052 2,060 2,049 2,057 9,510
2022/06/08 2,040 2,054 2,040 2,054 8,390
2022/06/07 2,029 2,039 2,029 2,033 8,410
2022/06/06 2,008 2,040 2,008 2,030 3,270
2022/06/03 2,015 2,015 2,002 2,009 6,000
2022/06/02 2,010 2,010 2,001 2,006 5,830
2022/06/01 1,994 2,014 1,993 2,008 3,710
2022/05/31 1,982 1,996 1,982 1,987 25,820
2022/05/30 1,986 1,993 1,978 1,993 1,530
2022/05/27 1,977 1,978 1,965 1,971 1,430
2022/05/26 1,958 1,971 1,958 1,959 540
2022/05/25 1,954 1,959 1,950 1,953 1,310
2022/05/24 1,958 1,972 1,956 1,957 1,400
2022/05/23 1,977 1,977 1,950 1,952 1,280
2022/05/20 1,936 1,945 1,936 1,945 660
2022/05/19 1,913 1,935 1,913 1,935 890
2022/05/18 1,944 1,946 1,939 1,940 720
2022/05/17 1,927 1,927 1,927 1,927 80
2022/05/16 1,938 1,941 1,921 1,921 220
2022/05/13 1,917 1,928 1,910 1,924 510
2022/05/12 1,917 1,919 1,911 1,913 660
2022/05/11 1,928 1,929 1,920 1,924 300
2022/05/10 1,941 1,941 1,923 1,938 240
2022/05/09 1,970 1,970 1,954 1,954 510
2022/05/06 1,960 1,983 1,959 1,972 1,820
2022/05/02 1,945 1,951 1,944 1,950 640
2022/04/28 1,931 1,944 1,927 1,944 230
2022/04/27 1,907 1,911 1,897 1,906 1,380
2022/04/26 1,950 1,950 1,915 1,926 340
2022/04/25 1,929 1,929 1,916 1,916 1,300
2022/04/22 1,953 1,953 1,940 1,949 840
2022/04/21 1,957 1,966 1,956 1,966 1,370
2022/04/20 1,949 1,962 1,946 1,961 1,640
2022/04/19 1,935 1,938 1,929 1,932 1,410
2022/04/18 1,924 1,924 1,909 1,923 370
2022/04/15 1,921 1,930 1,921 1,929 320
2022/04/14 1,916 1,929 1,916 1,929 500
2022/04/13 1,893 1,905 1,889 1,905 910
2022/04/12 1,893 1,893 1,889 1,890 550
2022/04/11 1,886 1,906 1,886 1,900 1,060
2022/04/08 1,888 1,891 1,880 1,884 420
2022/04/07 1,890 1,890 1,874 1,884 2,150
2022/04/06 1,945 1,946 1,928 1,930 29,720
2022/04/05 1,965 1,966 1,943 1,946 26,640
2022/04/04 1,981 1,982 1,954 1,972 1,220
2022/04/01 1,946 1,960 1,936 1,953 26,190
2022/03/31 1,965 1,975 1,962 1,963 3,540
2022/03/30 1,989 1,989 1,959 1,973 1,870
2022/03/29 1,967 1,977 1,967 1,974 480
2022/03/28 1,970 1,975 1,967 1,970 320
2022/03/25 1,968 1,973 1,960 1,968 740
2022/03/24 1,960 1,961 1,943 1,961 980
2022/03/23 1,948 1,960 1,945 1,960 3,890
2022/03/22 1,931 1,938 1,928 1,935 1,470
2022/03/18 1,889 1,895 1,887 1,895 460
2022/03/17 1,864 1,887 1,864 1,887 28,930
2022/03/16 1,856 1,860 1,844 1,850 29,870
2022/03/15 1,831 1,844 1,831 1,844 30,110
2022/03/14 1,835 1,842 1,832 1,832 29,930
2022/03/11 1,811 1,817 1,802 1,810 2,390
2022/03/10 1,797 1,820 1,797 1,816 27,670
2022/03/09 1,762 1,781 1,762 1,764 2,800
2022/03/08 1,815 1,815 1,751 1,758 5,690
2022/03/07 1,838 1,838 1,815 1,816 2,740
2022/03/04 1,863 1,863 1,836 1,843 2,750
2022/03/03 1,852 1,868 1,852 1,861 20,850
2022/03/02 1,849 1,849 1,835 1,836 1,930
2022/03/01 1,879 1,883 1,867 1,871 2,050
2022/02/28 1,872 1,881 1,860 1,878 270
2022/02/25 1,856 1,859 1,846 1,859 1,700
2022/02/24 1,918 1,918 1,848 1,878 2,020
2022/02/22 1,897 1,897 1,879 1,888 1,360
2022/02/21 1,930 1,937 1,918 1,934 480
2022/02/18 1,920 1,932 1,920 1,931 450
2022/02/17 1,938 1,944 1,925 1,939 590
2022/02/16 1,940 1,940 1,925 1,936 22,000
2022/02/15 1,915 1,925 1,899 1,900 1,920
2022/02/14 1,917 1,940 1,917 1,940 480
2022/02/10 1,942 1,942 1,925 1,930 20,400
2022/02/09 1,925 1,935 1,925 1,926 21,980
2022/02/08 1,900 1,920 1,900 1,915 20,930
2022/02/07 1,907 1,907 1,900 1,900 40
2022/02/04 1,900 1,902 1,893 1,902 10,310
2022/02/03 1,896 1,908 1,896 1,898 1,020
2022/02/02 1,877 1,896 1,877 1,892 76,830
2022/02/01 1,883 1,883 1,865 1,865 620
2022/01/31 1,873 1,890 1,872 1,890 230
2022/01/28 1,860 1,876 1,860 1,873 1,270
2022/01/27 1,879 1,880 1,841 1,852 1,300
2022/01/26 1,883 1,883 1,870 1,878 100
2022/01/25 1,883 1,883 1,872 1,873 220
2022/01/24 1,870 1,900 1,870 1,900 140
2022/01/21 1,864 1,889 1,860 1,889 460
2022/01/20 1,877 1,891 1,876 1,891 420
2022/01/19 1,895 1,901 1,875 1,880 1,410
2022/01/18 1,940 1,940 1,912 1,912 1,430
2022/01/17 1,938 1,950 1,923 1,930 2,120
2022/01/14 1,920 1,940 1,905 1,919 560
2022/01/13 1,931 1,938 1,924 1,938 1,660
2022/01/12 1,913 1,930 1,913 1,930 2,900
2022/01/11 1,904 1,908 1,892 1,908 1,350
2022/01/07 1,910 1,914 1,894 1,900 1,140
2022/01/06 1,905 1,913 1,897 1,900 1,410
2022/01/05 1,914 1,924 1,911 1,924 5,220
2022/01/04 1,890 1,895 1,882 1,893 1,370

このページの先頭へ