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
2023/12/29 2,602 2,618 2,595 2,603 12,500
2023/12/28 2,603 2,615 2,592 2,597 17,620
2023/12/27 2,587 2,603 2,587 2,602 9,630
2023/12/26 2,590 2,599 2,580 2,587 10,590
2023/12/25 2,597 2,610 2,587 2,587 19,430
2023/12/22 2,580 2,599 2,579 2,592 4,660
2023/12/21 2,573 2,577 2,567 2,574 15,360
2023/12/20 2,571 2,600 2,571 2,594 6,750
2023/12/19 2,557 2,572 2,547 2,570 5,380
2023/12/18 2,565 2,577 2,530 2,559 9,910
2023/12/15 2,577 2,590 2,571 2,583 22,340
2023/12/14 2,617 2,617 2,572 2,582 20,940
2023/12/13 2,636 2,636 2,613 2,620 18,530
2023/12/12 2,650 2,655 2,627 2,639 7,660
2023/12/11 2,642 2,645 2,631 2,640 3,170
2023/12/08 2,635 2,648 2,602 2,625 29,000
2023/12/07 2,661 2,661 2,637 2,649 9,080
2023/12/06 2,644 2,669 2,640 2,669 3,190
2023/12/05 2,634 2,642 2,625 2,640 22,720
2023/12/04 2,653 2,653 2,620 2,635 22,550
2023/12/01 2,651 2,658 2,644 2,653 5,350
2023/11/30 2,618 2,641 2,614 2,641 7,990
2023/11/29 2,638 2,639 2,624 2,639 20,800
2023/11/28 2,650 2,650 2,634 2,639 20,370
2023/11/27 2,647 2,656 2,639 2,643 23,440
2023/11/24 2,649 2,649 2,638 2,639 5,170
2023/11/22 2,607 2,632 2,607 2,624 21,680
2023/11/21 2,622 2,622 2,603 2,613 5,450
2023/11/20 2,636 2,654 2,625 2,628 2,930
2023/11/17 2,612 2,635 2,610 2,635 3,910
2023/11/16 2,623 2,635 2,610 2,618 2,570
2023/11/15 2,650 2,650 2,618 2,628 17,100
2023/11/14 2,618 2,627 2,618 2,627 2,820
2023/11/13 2,613 2,613 2,597 2,603 2,760
2023/11/10 2,576 2,595 2,570 2,589 1,690
2023/11/09 2,565 2,581 2,541 2,581 2,820
2023/11/08 2,602 2,602 2,539 2,567 10,940
2023/11/07 2,620 2,620 2,590 2,594 4,180
2023/11/06 2,647 2,647 2,611 2,611 9,280
2023/11/02 2,629 2,650 2,591 2,597 7,260
2023/11/01 2,595 2,599 2,582 2,599 7,400
2023/10/31 2,531 2,553 2,520 2,553 4,310
2023/10/30 2,546 2,546 2,501 2,501 8,160
2023/10/27 2,536 2,558 2,521 2,546 17,520
2023/10/26 2,544 2,544 2,518 2,544 5,770
2023/10/25 2,537 2,580 2,537 2,544 3,650
2023/10/24 2,534 2,537 2,487 2,535 26,820
2023/10/23 2,546 2,548 2,536 2,540 1,920
2023/10/20 2,548 2,562 2,539 2,555 4,000
2023/10/19 2,556 2,572 2,556 2,564 5,260
2023/10/18 2,573 2,582 2,565 2,582 2,230
2023/10/17 2,570 2,581 2,555 2,567 9,410
2023/10/16 2,572 2,576 2,548 2,548 8,520
2023/10/13 2,593 2,604 2,579 2,579 5,010
2023/10/12 2,600 2,616 2,598 2,609 4,000
2023/10/11 2,599 2,603 2,588 2,593 3,450
2023/10/10 2,560 2,598 2,560 2,595 3,480
2023/10/06 2,533 2,553 2,528 2,542 5,710
2023/10/05 2,504 2,537 2,498 2,528 8,390
2023/10/04 2,552 2,552 2,507 2,509 22,940
2023/10/03 2,625 2,625 2,574 2,581 12,950
2023/10/02 2,667 2,667 2,626 2,626 13,720
2023/09/29 2,680 2,681 2,626 2,638 47,670
2023/09/28 2,675 2,691 2,657 2,670 23,150
2023/09/27 2,666 2,673 2,642 2,673 14,530
2023/09/26 2,690 2,690 2,663 2,668 3,760
2023/09/25 2,699 2,699 2,664 2,674 45,940
2023/09/22 2,676 2,682 2,649 2,675 10,530
2023/09/21 2,717 2,719 2,677 2,677 7,970
2023/09/20 2,715 2,718 2,690 2,690 6,770
2023/09/19 2,698 2,711 2,688 2,711 35,310
2023/09/15 2,699 2,708 2,683 2,698 9,170
2023/09/14 2,655 2,671 2,650 2,670 45,970
2023/09/13 2,636 2,652 2,636 2,646 4,870
2023/09/12 2,624 2,631 2,613 2,631 8,020
2023/09/11 2,613 2,615 2,600 2,610 3,140
2023/09/08 2,617 2,617 2,596 2,598 14,750
2023/09/07 2,628 2,631 2,614 2,616 9,090
2023/09/06 2,612 2,622 2,610 2,619 8,990
2023/09/05 2,608 2,608 2,589 2,602 42,030
2023/09/04 2,580 2,607 2,579 2,607 3,550
2023/09/01 2,555 2,578 2,552 2,569 59,290
2023/08/31 2,543 2,559 2,540 2,553 4,570
2023/08/30 2,545 2,550 2,538 2,540 7,560
2023/08/29 2,534 2,538 2,524 2,527 7,980
2023/08/28 2,507 2,524 2,507 2,524 43,050
2023/08/25 2,488 2,495 2,482 2,490 7,030
2023/08/24 2,496 2,501 2,488 2,501 1,910
2023/08/23 2,485 2,488 2,471 2,488 2,530
2023/08/22 2,478 2,480 2,466 2,475 2,470
2023/08/21 2,463 2,472 2,456 2,458 45,540
2023/08/18 2,471 2,471 2,446 2,448 5,010
2023/08/17 2,468 2,471 2,445 2,471 3,350
2023/08/16 2,481 2,494 2,472 2,476 45,600
2023/08/15 2,503 2,505 2,493 2,495 8,340
2023/08/14 2,525 2,525 2,493 2,504 5,410
2023/08/10 2,489 2,519 2,489 2,519 45,700
2023/08/09 2,496 2,496 2,479 2,482 5,220
2023/08/08 2,495 2,502 2,494 2,500 3,810
2023/08/07 2,458 2,483 2,458 2,477 1,710
2023/08/04 2,450 2,469 2,450 2,469 4,630
2023/08/03 2,481 2,481 2,456 2,461 58,690
2023/08/02 2,509 2,518 2,488 2,494 9,990
2023/08/01 2,516 2,527 2,509 2,525 46,130
2023/07/31 2,503 2,512 2,500 2,500 3,010
2023/07/28 2,494 2,494 2,462 2,489 4,310
2023/07/27 2,483 2,496 2,478 2,494 2,910
2023/07/26 2,493 2,493 2,478 2,487 1,280
2023/07/25 2,485 2,491 2,480 2,491 2,440
2023/07/24 2,473 2,485 2,471 2,476 2,300
2023/07/21 2,464 2,471 2,451 2,461 6,080
2023/07/20 2,473 2,479 2,461 2,465 3,970
2023/07/19 2,460 2,469 2,453 2,469 4,020
2023/07/18 2,419 2,447 2,419 2,438 1,960
2023/07/14 2,422 2,433 2,408 2,419 3,550
2023/07/13 2,417 2,433 2,406 2,427 1,910
2023/07/12 2,434 2,440 2,411 2,421 10,930
2023/07/11 2,446 2,453 2,428 2,435 6,490
2023/07/10 2,456 2,460 2,431 2,460 8,120
2023/07/07 2,453 2,470 2,442 2,451 12,340
2023/07/06 2,496 2,497 2,469 2,478 14,320
2023/07/05 2,518 2,529 2,504 2,521 14,920
2023/07/04 2,522 2,528 2,514 2,523 35,380
2023/07/03 2,525 2,529 2,512 2,529 7,610
2023/06/30 2,502 2,502 2,484 2,495 10,010
2023/06/29 2,505 2,521 2,494 2,506 95,630
2023/06/28 2,472 2,504 2,472 2,504 7,990
2023/06/27 2,474 2,478 2,447 2,467 94,810
2023/06/26 2,475 2,490 2,452 2,472 52,520
2023/06/23 2,512 2,512 2,458 2,471 9,230
2023/06/22 2,490 2,513 2,490 2,499 3,930
2023/06/21 2,452 2,485 2,452 2,483 2,580
2023/06/20 2,473 2,475 2,451 2,469 7,940
2023/06/19 2,495 2,495 2,463 2,473 7,740
2023/06/16 2,474 2,481 2,457 2,480 2,170
2023/06/15 2,456 2,477 2,446 2,467 7,270
2023/06/14 2,444 2,464 2,442 2,457 8,510
2023/06/13 2,408 2,428 2,407 2,423 21,570
2023/06/12 2,406 2,422 2,394 2,422 50,520
2023/06/09 2,392 2,396 2,369 2,396 2,630
2023/06/08 2,373 2,380 2,347 2,374 2,310
2023/06/07 2,394 2,403 2,363 2,363 7,790
2023/06/06 2,366 2,387 2,350 2,384 11,780
2023/06/05 2,366 2,366 2,360 2,361 6,650
2023/06/02 2,319 2,330 2,311 2,330 1,640
2023/06/01 2,290 2,306 2,285 2,305 45,740
2023/05/31 2,314 2,314 2,288 2,292 5,430
2023/05/30 2,330 2,331 2,315 2,329 1,750
2023/05/29 2,358 2,358 2,333 2,333 3,340
2023/05/26 2,314 2,323 2,308 2,308 2,980
2023/05/25 2,309 2,318 2,305 2,314 45,110
2023/05/24 2,303 2,320 2,303 2,310 35,460
2023/05/23 2,331 2,335 2,301 2,313 4,990
2023/05/22 2,309 2,322 2,304 2,314 2,430
2023/05/19 2,304 2,309 2,298 2,300 5,620
2023/05/18 2,291 2,299 2,286 2,296 18,590
2023/05/17 2,270 2,275 2,270 2,273 4,810
2023/05/16 2,270 2,273 2,264 2,270 2,560
2023/05/15 2,268 2,268 2,256 2,266 1,140
2023/05/12 2,240 2,252 2,237 2,252 3,490
2023/05/11 2,239 2,240 2,232 2,240 46,580
2023/05/10 2,259 2,259 2,244 2,244 9,690
2023/05/09 2,245 2,257 2,240 2,257 3,420
2023/05/08 2,245 2,245 2,228 2,228 7,380
2023/05/02 2,244 2,244 2,226 2,232 7,550
2023/05/01 2,229 2,237 2,227 2,233 4,780
2023/04/28 2,215 2,219 2,201 2,218 63,970
2023/04/27 2,182 2,198 2,177 2,198 5,660
2023/04/26 2,180 2,189 2,178 2,186 34,270
2023/04/25 2,197 2,206 2,190 2,190 3,640
2023/04/24 2,198 2,198 2,188 2,190 3,240
2023/04/21 2,191 2,203 2,189 2,192 8,150
2023/04/20 2,195 2,202 2,188 2,202 7,160
2023/04/19 2,194 2,199 2,193 2,199 1,530
2023/04/18 2,188 2,198 2,187 2,194 2,140
2023/04/17 2,186 2,186 2,175 2,185 1,780
2023/04/14 2,170 2,171 2,165 2,171 3,070
2023/04/13 2,168 2,168 2,156 2,160 3,400
2023/04/12 2,158 2,173 2,158 2,171 3,330
2023/04/11 2,146 2,153 2,139 2,151 1,190
2023/04/10 2,125 2,149 2,125 2,129 2,760
2023/04/07 2,116 2,121 2,115 2,119 1,990
2023/04/06 2,118 2,122 2,107 2,115 27,470
2023/04/05 2,151 2,187 2,149 2,152 36,550
2023/04/04 2,191 2,192 2,185 2,190 1,800
2023/04/03 2,198 2,198 2,174 2,186 2,410
2023/03/31 2,173 2,183 2,169 2,171 5,160
2023/03/30 2,154 2,156 2,144 2,155 6,510
2023/03/29 2,115 2,139 2,115 2,136 8,270
2023/03/28 2,115 2,121 2,109 2,110 4,170
2023/03/27 2,102 2,103 2,091 2,100 2,290
2023/03/24 2,097 2,098 2,089 2,092 11,880
2023/03/23 2,090 2,104 2,085 2,104 4,990
2023/03/22 2,112 2,115 2,098 2,114 7,470
2023/03/20 2,107 2,109 2,068 2,074 3,710
2023/03/17 2,098 2,100 2,086 2,099 2,690
2023/03/16 2,075 2,089 2,051 2,088 16,480
2023/03/15 2,139 2,140 2,116 2,125 15,760
2023/03/14 2,130 2,130 2,087 2,101 22,920
2023/03/13 2,188 2,197 2,159 2,171 10,520
2023/03/10 2,225 2,236 2,210 2,211 25,550
2023/03/09 2,246 2,252 2,241 2,251 6,770
2023/03/08 2,222 2,232 2,222 2,231 3,270
2023/03/07 2,216 2,224 2,214 2,222 2,120
2023/03/06 2,215 2,217 2,209 2,214 2,400
2023/03/03 2,186 2,200 2,183 2,196 4,050
2023/03/02 2,185 2,190 2,175 2,176 2,760
2023/03/01 2,171 2,181 2,170 2,181 3,310
2023/02/28 2,186 2,187 2,167 2,167 8,410
2023/02/27 2,170 2,184 2,170 2,182 3,530
2023/02/24 2,173 2,177 2,162 2,170 3,890
2023/02/22 2,175 2,175 2,158 2,165 21,780
2023/02/21 2,174 2,183 2,168 2,181 11,910
2023/02/20 2,177 2,177 2,158 2,172 3,010
2023/02/17 2,139 2,156 2,139 2,156 9,340
2023/02/16 2,145 2,149 2,141 2,148 1,180
2023/02/15 2,141 2,144 2,134 2,137 2,970
2023/02/14 2,125 2,130 2,124 2,127 2,480
2023/02/13 2,111 2,118 2,109 2,118 1,160
2023/02/10 2,100 2,118 2,100 2,110 10,130
2023/02/09 2,098 2,104 2,098 2,104 390
2023/02/08 2,100 2,103 2,096 2,100 8,000
2023/02/07 2,100 2,105 2,095 2,095 29,550
2023/02/06 2,085 2,092 2,084 2,092 1,340
2023/02/03 2,062 2,071 2,056 2,068 630
2023/02/02 2,091 2,091 2,068 2,071 1,610
2023/02/01 2,103 2,103 2,089 2,090 670
2023/01/31 2,104 2,104 2,084 2,089 2,020
2023/01/30 2,110 2,110 2,094 2,095 1,750
2023/01/27 2,100 2,109 2,096 2,109 1,230
2023/01/26 2,103 2,104 2,093 2,098 650
2023/01/25 2,087 2,101 2,087 2,101 2,960
2023/01/24 2,075 2,094 2,075 2,093 1,510
2023/01/23 2,060 2,064 2,056 2,063 2,800
2023/01/20 2,031 2,059 2,031 2,045 450
2023/01/19 2,047 2,047 2,030 2,030 1,220
2023/01/18 2,038 2,054 2,025 2,048 7,410
2023/01/17 2,021 2,029 2,018 2,029 850
2023/01/16 2,039 2,040 2,014 2,019 3,450
2023/01/13 2,042 2,049 2,039 2,039 1,470
2023/01/12 2,029 2,043 2,027 2,039 2,720
2023/01/11 2,020 2,026 2,020 2,026 2,080
2023/01/10 2,010 2,015 2,010 2,011 1,420
2023/01/06 2,000 2,010 1,999 2,007 2,670
2023/01/05 2,011 2,023 1,992 2,003 6,740
2023/01/04 2,050 2,052 2,010 2,025 12,940

このページの先頭へ