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 |
|---|---|---|---|---|---|
| 2026/06/17 | 4,074 | 4,076 | 4,044 | 4,070 | 13,143 |
| 2026/06/16 | 4,072 | 4,072 | 4,024 | 4,044 | 41,242 |
| 2026/06/15 | 4,070 | 4,128 | 4,057 | 4,092 | 69,814 |
| 2026/06/12 | 4,064 | 4,064 | 4,024 | 4,042 | 46,848 |
| 2026/06/11 | 3,997 | 4,029 | 3,971 | 4,029 | 30,954 |
| 2026/06/10 | 4,051 | 4,070 | 4,009 | 4,035 | 53,514 |
| 2026/06/09 | 4,040 | 4,056 | 4,012 | 4,019 | 12,705 |
| 2026/06/08 | 3,987 | 4,029 | 3,966 | 4,029 | 31,146 |
| 2026/06/05 | 4,052 | 4,062 | 4,011 | 4,012 | 7,031 |
| 2026/06/04 | 4,035 | 4,035 | 4,000 | 4,021 | 2,955 |
| 2026/06/03 | 4,001 | 4,065 | 4,000 | 4,056 | 7,956 |
| 2026/06/02 | 3,956 | 3,986 | 3,918 | 3,973 | 15,622 |
| 2026/06/01 | 4,020 | 4,045 | 3,973 | 3,973 | 20,607 |
| 2026/05/29 | 4,005 | 4,061 | 3,997 | 4,047 | 10,107 |
| 2026/05/28 | 4,016 | 4,020 | 3,991 | 4,008 | 10,771 |
| 2026/05/27 | 4,035 | 4,039 | 4,012 | 4,018 | 5,255 |
| 2026/05/26 | 4,030 | 4,037 | 4,004 | 4,033 | 10,034 |
| 2026/05/25 | 4,052 | 4,052 | 4,014 | 4,022 | 20,340 |
| 2026/05/22 | 4,051 | 4,053 | 4,024 | 4,053 | 33,992 |
| 2026/05/21 | 4,075 | 4,090 | 4,057 | 4,086 | 16,628 |
| 2026/05/20 | 4,108 | 4,110 | 4,025 | 4,025 | 8,407 |
| 2026/05/19 | 4,070 | 4,100 | 4,069 | 4,100 | 16,178 |
| 2026/05/18 | 4,067 | 4,070 | 4,020 | 4,060 | 3,829 |
| 2026/05/15 | 4,034 | 4,062 | 4,027 | 4,060 | 12,268 |
| 2026/05/14 | 4,027 | 4,029 | 4,002 | 4,029 | 9,101 |
| 2026/05/13 | 3,981 | 4,025 | 3,981 | 4,020 | 8,911 |
| 2026/05/12 | 3,974 | 3,980 | 3,948 | 3,972 | 16,814 |
| 2026/05/11 | 3,916 | 3,950 | 3,910 | 3,950 | 18,255 |
| 2026/05/08 | 3,980 | 3,980 | 3,893 | 3,922 | 20,041 |
| 2026/05/07 | 3,939 | 3,975 | 3,917 | 3,975 | 13,559 |
| 2026/05/01 | 3,904 | 3,923 | 3,866 | 3,915 | 113,806 |
| 2026/04/30 | 3,940 | 3,945 | 3,893 | 3,923 | 8,482 |
| 2026/04/28 | 3,919 | 3,959 | 3,909 | 3,959 | 78,652 |
| 2026/04/27 | 3,895 | 3,905 | 3,864 | 3,897 | 37,520 |
| 2026/04/24 | 3,937 | 3,937 | 3,906 | 3,923 | 4,534 |
| 2026/04/23 | 3,940 | 3,945 | 3,901 | 3,926 | 18,563 |
| 2026/04/22 | 3,993 | 3,993 | 3,940 | 3,940 | 13,784 |
| 2026/04/21 | 4,030 | 4,030 | 4,001 | 4,011 | 5,686 |
| 2026/04/20 | 4,062 | 4,062 | 4,023 | 4,023 | 12,249 |
| 2026/04/17 | 4,074 | 4,074 | 4,029 | 4,043 | 5,618 |
| 2026/04/16 | 4,067 | 4,084 | 4,063 | 4,069 | 8,922 |
| 2026/04/15 | 4,068 | 4,068 | 4,049 | 4,060 | 7,428 |
| 2026/04/14 | 4,076 | 4,084 | 4,030 | 4,070 | 4,598 |
| 2026/04/13 | 4,057 | 4,081 | 4,036 | 4,081 | 5,216 |
| 2026/04/10 | 4,140 | 4,140 | 4,051 | 4,081 | 6,956 |
| 2026/04/09 | 4,134 | 4,141 | 4,070 | 4,070 | 3,723 |
| 2026/04/08 | 4,156 | 4,156 | 4,110 | 4,150 | 66,113 |
| 2026/04/07 | 4,082 | 4,094 | 4,048 | 4,070 | 4,796 |
| 2026/04/06 | 4,115 | 4,117 | 4,088 | 4,093 | 5,778 |
| 2026/04/03 | 4,091 | 4,098 | 4,076 | 4,092 | 7,404 |
| 2026/03/27 | 4,034 | 4,074 | 4,020 | 4,061 | 17,783 |
| 2026/03/26 | 4,040 | 4,048 | 4,007 | 4,035 | 7,593 |
| 2026/03/25 | 4,050 | 4,050 | 4,016 | 4,028 | 8,297 |
| 2026/03/24 | 3,949 | 3,977 | 3,940 | 3,940 | 7,550 |
| 2026/03/23 | 3,927 | 3,943 | 3,842 | 3,934 | 62,247 |
| 2026/03/19 | 4,020 | 4,057 | 3,981 | 3,997 | 22,997 |
| 2026/03/18 | 4,037 | 4,074 | 4,025 | 4,070 | 122,332 |
| 2026/03/17 | 3,998 | 4,008 | 3,974 | 3,976 | 3,211 |
| 2026/03/16 | 3,977 | 3,989 | 3,947 | 3,989 | 4,913 |
| 2026/03/13 | 3,935 | 4,004 | 3,935 | 4,000 | 12,502 |
| 2026/03/12 | 4,020 | 4,059 | 3,963 | 3,999 | 30,673 |
| 2026/03/11 | 4,062 | 4,080 | 4,048 | 4,078 | 10,201 |
| 2026/03/10 | 4,097 | 4,097 | 3,998 | 4,019 | 41,999 |
| 2026/03/09 | 3,965 | 4,040 | 3,901 | 3,957 | 43,369 |
| 2026/03/06 | 4,028 | 4,063 | 4,009 | 4,035 | 8,672 |
| 2026/03/05 | 4,131 | 4,131 | 4,035 | 4,072 | 69,166 |
| 2026/03/04 | 4,048 | 4,096 | 3,956 | 4,000 | 98,894 |
| 2026/03/03 | 4,200 | 4,222 | 4,124 | 4,178 | 75,281 |
| 2026/03/02 | 4,208 | 4,253 | 4,177 | 4,253 | 20,764 |
| 2026/02/27 | 4,251 | 4,278 | 4,227 | 4,278 | 15,458 |
| 2026/02/26 | 4,228 | 4,259 | 4,214 | 4,214 | 13,449 |
| 2026/02/25 | 4,203 | 4,206 | 4,167 | 4,199 | 11,489 |
| 2026/02/24 | 4,209 | 4,209 | 4,163 | 4,186 | 21,484 |
| 2026/02/20 | 4,217 | 4,217 | 4,170 | 4,198 | 4,898 |
| 2026/02/19 | 4,218 | 4,240 | 4,192 | 4,240 | 2,210 |
| 2026/02/18 | 4,185 | 4,205 | 4,182 | 4,196 | 5,003 |
| 2026/02/17 | 4,170 | 4,178 | 4,138 | 4,143 | 5,173 |
| 2026/02/16 | 4,229 | 4,229 | 4,168 | 4,168 | 16,244 |
| 2026/02/13 | 4,280 | 4,280 | 4,204 | 4,219 | 15,959 |
| 2026/02/12 | 4,234 | 4,262 | 4,200 | 4,254 | 20,794 |
| 2026/02/10 | 4,202 | 4,239 | 4,191 | 4,231 | 7,816 |
| 2026/02/09 | 4,300 | 4,300 | 4,175 | 4,175 | 46,471 |
| 2026/02/06 | 4,091 | 4,160 | 4,075 | 4,160 | 18,081 |
| 2026/02/05 | 4,118 | 4,129 | 4,086 | 4,100 | 4,338 |
| 2026/02/04 | 4,018 | 4,090 | 4,009 | 4,090 | 4,911 |
| 2026/02/03 | 3,981 | 4,016 | 3,978 | 3,997 | 12,545 |
| 2026/02/02 | 3,996 | 4,005 | 3,926 | 3,926 | 15,813 |
| 2026/01/30 | 3,923 | 3,941 | 3,912 | 3,926 | 4,874 |
| 2026/01/29 | 3,866 | 3,909 | 3,829 | 3,875 | 11,850 |
| 2026/01/28 | 3,865 | 3,878 | 3,844 | 3,860 | 12,169 |
| 2026/01/27 | 3,881 | 3,897 | 3,854 | 3,881 | 7,144 |
| 2026/01/26 | 3,905 | 3,905 | 3,880 | 3,881 | 20,608 |
| 2026/01/23 | 3,974 | 3,985 | 3,955 | 3,975 | 7,779 |
| 2026/01/22 | 3,976 | 3,976 | 3,939 | 3,945 | 9,817 |
| 2026/01/21 | 3,933 | 3,934 | 3,910 | 3,925 | 40,628 |
| 2026/01/20 | 3,990 | 4,000 | 3,963 | 4,000 | 7,101 |
| 2026/01/19 | 3,998 | 4,000 | 3,955 | 4,000 | 9,804 |
| 2026/01/16 | 4,012 | 4,021 | 3,999 | 4,013 | 6,197 |
| 2026/01/15 | 3,990 | 4,042 | 3,990 | 4,026 | 16,480 |
| 2026/01/14 | 3,935 | 3,982 | 3,931 | 3,960 | 19,843 |
| 2026/01/13 | 3,925 | 3,933 | 3,901 | 3,920 | 14,508 |
| 2026/01/09 | 3,815 | 3,854 | 3,815 | 3,848 | 12,197 |
| 2026/01/08 | 3,823 | 3,832 | 3,801 | 3,825 | 6,162 |
| 2026/01/07 | 3,827 | 3,847 | 3,816 | 3,825 | 132,626 |
| 2026/01/06 | 3,857 | 3,883 | 3,857 | 3,883 | 21,112 |
| 2026/01/05 | 3,820 | 3,841 | 3,813 | 3,832 | 35,396 |