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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,054 | 3,054 | 3,012 | 3,012 | 20,434 |
| 2025/06/12 | 3,047 | 3,053 | 3,037 | 3,042 | 1,968 |
| 2025/06/11 | 3,042 | 3,045 | 3,035 | 3,042 | 8,573 |
| 2025/06/10 | 3,041 | 3,051 | 3,031 | 3,037 | 10,014 |
| 2025/06/09 | 3,046 | 3,047 | 3,031 | 3,037 | 5,039 |
| 2025/06/06 | 3,023 | 3,034 | 3,020 | 3,020 | 1,655 |
| 2025/06/05 | 3,024 | 3,031 | 3,009 | 3,013 | 19,436 |
| 2025/06/04 | 3,048 | 3,050 | 3,033 | 3,033 | 11,063 |
| 2025/06/03 | 3,044 | 3,047 | 3,030 | 3,044 | 5,723 |
| 2025/06/02 | 3,062 | 3,062 | 3,036 | 3,047 | 12,307 |
| 2025/05/30 | 3,040 | 3,084 | 3,040 | 3,078 | 8,450 |
| 2025/05/29 | 3,050 | 3,073 | 3,049 | 3,070 | 17,500 |
| 2025/05/28 | 3,055 | 3,057 | 3,039 | 3,040 | 5,076 |
| 2025/05/27 | 3,015 | 3,032 | 3,007 | 3,028 | 8,594 |
| 2025/05/26 | 3,011 | 3,020 | 3,004 | 3,013 | 3,895 |
| 2025/05/23 | 2,996 | 3,012 | 2,996 | 3,009 | 1,939 |
| 2025/05/22 | 3,001 | 3,008 | 2,990 | 3,000 | 9,489 |
| 2025/05/21 | 3,026 | 3,032 | 3,015 | 3,030 | 4,383 |
| 2025/05/20 | 3,031 | 3,039 | 3,004 | 3,017 | 10,871 |
| 2025/05/19 | 3,029 | 3,029 | 3,011 | 3,018 | 4,175 |
| 2025/05/16 | 3,028 | 3,029 | 3,007 | 3,023 | 27,401 |
| 2025/05/15 | 3,028 | 3,033 | 3,008 | 3,028 | 22,191 |
| 2025/05/14 | 3,061 | 3,061 | 3,023 | 3,060 | 4,605 |
| 2025/05/13 | 3,075 | 3,081 | 3,045 | 3,045 | 20,229 |
| 2025/05/12 | 3,031 | 3,036 | 3,015 | 3,036 | 31,603 |
| 2025/05/09 | 2,995 | 3,036 | 2,995 | 3,036 | 10,726 |
| 2025/05/08 | 2,985 | 2,997 | 2,958 | 2,990 | 7,598 |
| 2025/05/07 | 2,990 | 2,990 | 2,970 | 2,971 | 23,262 |
| 2025/05/02 | 2,952 | 2,992 | 2,952 | 2,953 | 11,118 |
| 2025/05/01 | 2,975 | 2,975 | 2,952 | 2,967 | 13,860 |
| 2025/04/30 | 2,961 | 2,969 | 2,944 | 2,960 | 6,365 |
| 2025/04/28 | 2,948 | 2,960 | 2,943 | 2,950 | 16,525 |
| 2025/04/25 | 2,942 | 2,942 | 2,916 | 2,920 | 6,303 |
| 2025/04/24 | 2,922 | 2,930 | 2,900 | 2,911 | 4,366 |
| 2025/04/23 | 2,907 | 2,912 | 2,893 | 2,897 | 13,367 |
| 2025/04/22 | 2,849 | 2,859 | 2,837 | 2,859 | 3,774 |
| 2025/04/21 | 2,858 | 2,871 | 2,840 | 2,852 | 8,908 |
| 2025/04/18 | 2,884 | 2,886 | 2,865 | 2,886 | 9,254 |
| 2025/04/17 | 2,832 | 2,859 | 2,826 | 2,850 | 7,029 |
| 2025/04/16 | 2,859 | 2,859 | 2,813 | 2,837 | 8,204 |
| 2025/04/15 | 2,830 | 2,855 | 2,830 | 2,850 | 15,916 |
| 2025/04/14 | 2,820 | 2,835 | 2,817 | 2,830 | 35,376 |
| 2025/04/11 | 2,738 | 2,819 | 2,727 | 2,819 | 52,769 |
| 2025/04/10 | 2,917 | 2,917 | 2,828 | 2,866 | 42,492 |
| 2025/04/09 | 2,700 | 2,747 | 2,653 | 2,717 | 68,959 |
| 2025/04/08 | 2,725 | 2,798 | 2,702 | 2,775 | 106,720 |
| 2025/04/07 | 2,680 | 2,699 | 2,530 | 2,665 | 65,320 |
| 2025/04/04 | 2,880 | 2,921 | 2,794 | 2,853 | 112,080 |
| 2025/04/03 | 2,965 | 2,972 | 2,899 | 2,945 | 110,220 |
| 2025/04/02 | 3,060 | 3,060 | 3,014 | 3,035 | 37,010 |
| 2025/04/01 | 3,071 | 3,111 | 3,048 | 3,061 | 37,630 |
| 2025/03/31 | 3,095 | 3,110 | 3,035 | 3,110 | 41,000 |
| 2025/03/28 | 3,162 | 3,162 | 3,131 | 3,162 | 9,250 |
| 2025/03/27 | 3,136 | 3,161 | 3,135 | 3,160 | 20,330 |
| 2025/03/26 | 3,151 | 3,155 | 3,136 | 3,151 | 10,780 |
| 2025/03/25 | 3,144 | 3,148 | 3,124 | 3,147 | 7,170 |
| 2025/03/24 | 3,150 | 3,151 | 3,124 | 3,130 | 7,420 |
| 2025/03/21 | 3,126 | 3,157 | 3,126 | 3,149 | 17,880 |
| 2025/03/19 | 3,123 | 3,142 | 3,118 | 3,133 | 10,770 |
| 2025/03/18 | 3,096 | 3,121 | 3,096 | 3,118 | 12,870 |
| 2025/03/17 | 3,052 | 3,075 | 3,052 | 3,070 | 8,650 |
| 2025/03/14 | 3,019 | 3,040 | 3,017 | 3,038 | 12,970 |
| 2025/03/13 | 3,013 | 3,027 | 3,013 | 3,013 | 17,190 |
| 2025/03/12 | 2,979 | 3,011 | 2,979 | 3,000 | 24,910 |
| 2025/03/11 | 2,985 | 2,990 | 2,945 | 2,990 | 26,210 |
| 2025/03/10 | 3,032 | 3,032 | 3,012 | 3,013 | 24,640 |
| 2025/03/07 | 3,027 | 3,033 | 3,000 | 3,020 | 28,100 |
| 2025/03/06 | 3,031 | 3,049 | 3,031 | 3,049 | 8,580 |
| 2025/03/05 | 3,013 | 3,026 | 3,000 | 3,021 | 23,830 |
| 2025/03/04 | 3,030 | 3,030 | 2,998 | 3,016 | 9,270 |
| 2025/03/03 | 3,025 | 3,031 | 3,005 | 3,031 | 55,100 |
| 2025/02/28 | 3,019 | 3,020 | 2,980 | 3,020 | 15,220 |
| 2025/02/27 | 3,015 | 3,024 | 2,995 | 3,024 | 4,490 |
| 2025/02/26 | 3,000 | 3,004 | 2,978 | 3,001 | 18,410 |
| 2025/02/25 | 2,985 | 3,014 | 2,980 | 3,011 | 6,700 |
| 2025/02/21 | 2,974 | 2,990 | 2,974 | 2,987 | 21,370 |
| 2025/02/20 | 2,998 | 2,998 | 2,969 | 2,981 | 18,910 |
| 2025/02/19 | 3,015 | 3,025 | 2,999 | 3,014 | 11,340 |
| 2025/02/18 | 3,005 | 3,015 | 2,993 | 3,008 | 6,790 |
| 2025/02/17 | 3,000 | 3,004 | 2,986 | 2,997 | 4,890 |
| 2025/02/14 | 3,008 | 3,008 | 2,988 | 3,000 | 8,810 |
| 2025/02/13 | 2,974 | 3,003 | 2,974 | 3,003 | 13,760 |
| 2025/02/12 | 2,972 | 2,972 | 2,942 | 2,954 | 8,670 |
| 2025/02/10 | 2,952 | 2,952 | 2,941 | 2,945 | 6,580 |
| 2025/02/07 | 2,965 | 2,965 | 2,937 | 2,951 | 8,390 |
| 2025/02/06 | 2,971 | 2,978 | 2,959 | 2,963 | 11,760 |
| 2025/02/05 | 2,981 | 2,985 | 2,954 | 2,960 | 8,340 |
| 2025/02/04 | 2,985 | 2,986 | 2,959 | 2,982 | 10,010 |
| 2025/02/03 | 2,977 | 2,991 | 2,954 | 2,959 | 15,870 |
| 2025/01/31 | 3,022 | 3,022 | 3,002 | 3,015 | 8,760 |
| 2025/01/30 | 3,004 | 3,023 | 3,004 | 3,017 | 13,390 |
| 2025/01/29 | 3,011 | 3,014 | 3,001 | 3,003 | 1,830 |
| 2025/01/28 | 2,979 | 3,017 | 2,976 | 3,005 | 9,020 |
| 2025/01/27 | 2,985 | 2,998 | 2,953 | 2,953 | 19,120 |
| 2025/01/24 | 2,950 | 2,970 | 2,940 | 2,952 | 6,030 |
| 2025/01/23 | 2,930 | 2,947 | 2,923 | 2,943 | 2,800 |
| 2025/01/22 | 2,939 | 2,941 | 2,930 | 2,933 | 3,710 |
| 2025/01/21 | 2,952 | 2,952 | 2,919 | 2,931 | 8,150 |
| 2025/01/20 | 2,928 | 2,940 | 2,925 | 2,934 | 7,040 |
| 2025/01/17 | 2,915 | 2,915 | 2,884 | 2,913 | 19,530 |
| 2025/01/16 | 2,954 | 2,955 | 2,924 | 2,927 | 13,500 |
| 2025/01/15 | 2,957 | 2,957 | 2,926 | 2,954 | 25,620 |
| 2025/01/14 | 2,947 | 2,947 | 2,912 | 2,924 | 53,610 |
| 2025/01/10 | 2,967 | 2,967 | 2,941 | 2,941 | 24,820 |
| 2025/01/09 | 2,990 | 2,990 | 2,960 | 2,964 | 28,740 |
| 2025/01/08 | 3,006 | 3,006 | 2,980 | 2,993 | 16,450 |
| 2025/01/07 | 3,010 | 3,015 | 2,985 | 3,010 | 23,100 |
| 2025/01/06 | 3,045 | 3,045 | 3,016 | 3,028 | 45,940 |