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

iFreeETF ブルームバーグ日本株高配当50指数(354A)の株価時系列情報

iFreeETF ブルームバーグ日本株高配当50指数(354A)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
2026/07/17 3,151 3,184 3,129 3,150 225,794
2026/07/16 3,150 3,192 3,150 3,180 39,570
2026/07/15 3,150 3,175 3,147 3,170 14,492
2026/07/14 3,120 3,147 3,106 3,147 6,029
2026/07/13 3,120 3,137 3,090 3,090 29,741
2026/07/10 3,120 3,145 3,100 3,100 38,990
2026/07/09 3,120 3,130 3,100 3,100 43,912
2026/07/08 3,170 3,170 3,129 3,138 11,350
2026/07/07 3,170 3,190 3,150 3,150 14,750
2026/07/06 3,150 3,180 3,150 3,170 26,031
2026/07/03 3,104 3,150 3,104 3,140 8,760
2026/07/02 3,087 3,120 3,067 3,102 9,007
2026/07/01 3,088 3,088 3,047 3,051 10,921
2026/06/30 3,062 3,088 3,043 3,060 7,973
2026/06/29 3,089 3,089 3,035 3,050 22,226
2026/06/26 3,070 3,070 3,000 3,042 36,062
2026/06/25 3,051 3,051 3,029 3,030 49,435
2026/06/24 3,032 3,039 3,000 3,013 38,930
2026/06/23 3,090 3,090 3,032 3,070 28,346
2026/06/22 3,058 3,082 3,056 3,082 13,790
2026/06/19 3,095 3,099 3,058 3,080 31,591
2026/06/18 3,082 3,100 3,075 3,100 46,217
2026/06/17 3,090 3,095 3,065 3,070 26,173
2026/06/16 3,114 3,114 3,074 3,074 13,861
2026/06/15 3,060 3,118 3,060 3,112 41,206
2026/06/12 3,020 3,039 3,010 3,017 36,397
2026/06/11 3,030 3,030 2,957 2,990 61,189
2026/06/10 3,030 3,040 3,007 3,007 9,448
2026/06/09 3,021 3,044 3,007 3,007 16,295
2026/06/08 2,988 3,012 2,967 2,971 163,761
2026/06/05 3,034 3,043 3,016 3,030 10,731
2026/06/04 3,024 3,025 2,998 3,010 19,819
2026/06/03 3,000 3,049 2,989 3,045 9,495
2026/06/02 2,980 2,994 2,946 2,992 41,912
2026/06/01 3,028 3,034 2,984 2,994 32,576
2026/05/29 2,980 3,060 2,980 3,060 15,679
2026/05/28 3,010 3,010 2,974 2,988 76,540
2026/05/27 2,996 3,012 2,988 2,990 4,668
2026/05/26 2,991 3,001 2,979 2,989 10,725
2026/05/25 2,978 2,998 2,972 2,989 55,250
2026/05/22 2,975 2,975 2,953 2,968 38,526
2026/05/21 2,967 2,983 2,964 2,980 24,530
2026/05/20 3,000 3,000 2,931 2,939 56,413
2026/05/19 2,980 2,990 2,967 2,990 7,534
2026/05/18 3,003 3,003 2,942 2,950 24,660
2026/05/15 2,980 3,000 2,970 2,990 13,212
2026/05/14 2,978 2,978 2,956 2,956 17,948
2026/05/13 2,952 2,975 2,950 2,975 5,788
2026/05/12 2,950 2,966 2,928 2,954 35,551
2026/05/11 2,922 2,938 2,914 2,920 9,559
2026/05/08 2,939 2,939 2,896 2,918 15,211
2026/05/07 2,906 2,939 2,899 2,930 23,732
2026/05/01 2,855 2,859 2,829 2,856 26,631
2026/04/30 2,871 2,871 2,850 2,866 8,016
2026/04/28 2,855 2,890 2,851 2,890 17,123
2026/04/27 2,841 2,853 2,821 2,847 12,749
2026/04/24 2,875 2,878 2,845 2,856 68,591
2026/04/23 2,886 2,886 2,851 2,880 39,300
2026/04/22 2,936 2,936 2,896 2,901 37,651
2026/04/21 2,958 2,958 2,937 2,937 12,706
2026/04/20 2,980 2,980 2,944 2,951 18,318
2026/04/17 2,971 2,971 2,951 2,951 8,779
2026/04/16 2,968 2,984 2,968 2,978 60,135
2026/04/15 2,967 2,969 2,950 2,956 52,728
2026/04/14 2,967 2,967 2,938 2,957 110,063
2026/04/13 2,959 2,968 2,938 2,946 7,642
2026/04/10 2,978 2,984 2,961 2,968 8,063
2026/04/09 3,009 3,012 2,971 2,987 61,682
2026/04/08 2,972 3,005 2,972 2,995 19,528
2026/04/07 2,930 2,942 2,910 2,922 12,307
2026/04/06 2,936 2,936 2,916 2,920 97,467
2026/04/03 2,968 2,974 2,954 2,960 27,816
2026/03/27 2,912 2,950 2,904 2,920 24,209
2026/03/26 2,940 2,944 2,897 2,904 19,588
2026/03/25 2,920 2,935 2,913 2,930 22,893
2026/03/24 2,888 2,888 2,838 2,870 44,961
2026/03/23 2,857 2,887 2,761 2,887 193,253
2026/03/19 2,901 2,920 2,877 2,907 97,078
2026/03/18 2,930 2,966 2,928 2,950 31,772
2026/03/17 2,897 2,923 2,885 2,892 16,479
2026/03/16 2,893 2,902 2,866 2,880 98,464
2026/03/13 2,880 2,922 2,880 2,918 23,775
2026/03/12 2,980 2,980 2,903 2,930 23,389
2026/03/11 2,984 3,015 2,983 2,987 32,902
2026/03/10 2,960 2,974 2,930 2,960 53,524
2026/03/09 2,939 2,939 2,836 2,910 182,537
2026/03/06 2,956 3,009 2,946 3,009 16,655
2026/03/05 3,081 3,081 2,979 2,980 213,986
2026/03/04 3,030 3,050 2,913 3,050 242,149
2026/03/03 3,168 3,175 3,063 3,063 68,429
2026/03/02 3,168 3,180 3,111 3,180 66,272
2026/02/27 3,171 3,238 3,160 3,238 52,098
2026/02/26 3,158 3,170 3,147 3,154 13,323
2026/02/25 3,127 3,142 3,104 3,129 27,407
2026/02/24 3,114 3,126 3,087 3,118 18,655
2026/02/20 3,134 3,134 3,103 3,110 66,396
2026/02/19 3,130 3,157 3,111 3,147 46,357
2026/02/18 3,101 3,150 3,101 3,150 42,267
2026/02/17 3,094 3,104 3,075 3,090 7,225
2026/02/16 3,120 3,120 3,072 3,072 75,518
2026/02/13 3,148 3,148 3,072 3,072 29,014
2026/02/12 3,114 3,123 3,105 3,122 17,414
2026/02/10 3,054 3,088 3,044 3,088 38,257
2026/02/09 3,198 3,198 3,030 3,030 89,210
2026/02/06 2,957 3,010 2,955 3,010 32,855
2026/02/05 3,000 3,013 2,965 2,975 45,738
2026/02/04 2,923 2,979 2,911 2,979 48,715
2026/02/03 2,875 2,913 2,861 2,910 64,684
2026/02/02 2,885 2,886 2,825 2,825 14,821
2026/01/30 2,836 2,845 2,820 2,845 7,656
2026/01/29 2,792 2,830 2,771 2,830 45,077
2026/01/28 2,810 2,820 2,796 2,820 88,265
2026/01/27 2,820 2,836 2,802 2,836 20,257
2026/01/26 2,841 2,845 2,827 2,829 27,213
2026/01/23 2,896 2,897 2,875 2,879 11,362
2026/01/22 2,888 2,893 2,875 2,888 12,945
2026/01/21 2,896 2,896 2,839 2,848 81,926
2026/01/20 2,906 2,906 2,889 2,896 9,383
2026/01/19 2,911 2,916 2,881 2,914 28,541
2026/01/16 2,940 2,940 2,909 2,927 19,248
2026/01/15 2,900 2,938 2,894 2,923 24,814
2026/01/14 2,870 2,900 2,865 2,897 54,850
2026/01/13 2,874 2,874 2,849 2,863 40,168
2026/01/09 2,797 2,826 2,797 2,819 18,012
2026/01/08 2,789 2,804 2,780 2,791 36,145
2026/01/07 2,779 2,800 2,772 2,800 14,411
2026/01/06 2,779 2,796 2,770 2,788 29,103
2026/01/05 2,780 2,810 2,746 2,768 132,350
2025/12/30 2,751 2,769 2,730 2,730 46,654
2025/12/29 2,735 2,760 2,722 2,730 40,304
2025/12/26 2,727 2,735 2,715 2,726 247,727
2025/12/25 2,727 2,727 2,713 2,727 17,198
2025/12/24 2,750 2,750 2,713 2,714 22,285
2025/12/23 2,713 2,731 2,711 2,731 10,085
2025/12/22 2,723 2,723 2,707 2,713 20,902
2025/12/19 2,691 2,707 2,686 2,707 28,416
2025/12/18 2,686 2,688 2,672 2,688 41,662
2025/12/17 2,686 2,690 2,661 2,686 36,686
2025/12/16 2,723 2,723 2,687 2,700 40,051
2025/12/15 2,718 2,750 2,706 2,750 18,409
2025/12/12 2,689 2,709 2,686 2,700 49,014
2025/12/11 2,700 2,700 2,661 2,665 41,606
2025/12/10 2,673 2,690 2,669 2,690 2,726
2025/12/09 2,658 2,659 2,644 2,655 1,308
2025/12/08 2,649 2,652 2,627 2,648 30,317
2025/12/05 2,640 2,689 2,620 2,689 71,675
2025/12/04 2,617 2,658 2,612 2,638 22,235
2025/12/03 2,625 2,631 2,610 2,616 6,793
2025/12/02 2,633 2,638 2,618 2,618 17,441
2025/12/01 2,652 2,652 2,622 2,625 35,089
2025/11/28 2,634 2,647 2,629 2,646 9,220
2025/11/27 2,630 2,635 2,625 2,631 5,250
2025/11/26 2,598 2,622 2,598 2,615 16,782
2025/11/25 2,595 2,595 2,569 2,569 3,872
2025/11/21 2,540 2,582 2,540 2,577 2,309
2025/11/20 2,550 2,570 2,547 2,550 24,208
2025/11/19 2,535 2,537 2,509 2,510 275,053
2025/11/18 2,555 2,563 2,523 2,550 9,591
2025/11/17 2,574 2,579 2,555 2,567 15,311
2025/11/14 2,555 2,581 2,550 2,577 3,067
2025/11/13 2,563 2,568 2,554 2,560 18,789
2025/11/12 2,501 2,555 2,501 2,555 7,137
2025/11/11 2,513 2,513 2,488 2,495 12,260
2025/11/10 2,491 2,509 2,491 2,509 5,059
2025/11/07 2,476 2,489 2,460 2,484 43,947
2025/11/06 2,457 2,482 2,457 2,480 3,538
2025/11/05 2,475 2,475 2,416 2,456 59,941
2025/11/04 2,476 2,492 2,460 2,467 42,641
2025/10/31 2,477 2,482 2,460 2,475 30,664
2025/10/30 2,474 2,474 2,441 2,474 36,826
2025/10/29 2,513 2,513 2,453 2,459 52,931
2025/10/28 2,545 2,545 2,490 2,492 14,700
2025/10/27 2,548 2,548 2,506 2,506 40,743
2025/10/24 2,500 2,510 2,495 2,506 7,557
2025/10/23 2,480 2,498 2,477 2,494 5,640
2025/10/22 2,480 2,491 2,471 2,480 5,702
2025/10/21 2,469 2,474 2,456 2,456 27,484
2025/10/20 2,450 2,453 2,439 2,452 37,119
2025/10/17 2,425 2,430 2,414 2,414 25,079
2025/10/16 2,461 2,461 2,429 2,429 64,021
2025/10/15 2,414 2,440 2,414 2,440 15,219
2025/10/14 2,400 2,433 2,386 2,394 46,436
2025/10/10 2,490 2,494 2,434 2,437 25,714
2025/10/09 2,470 2,490 2,469 2,490 19,992
2025/10/08 2,482 2,493 2,472 2,473 26,029
2025/10/07 2,500 2,500 2,468 2,476 37,387
2025/10/06 2,721 2,721 2,473 2,485 21,431
2025/10/03 2,500 2,500 2,459 2,473 11,345
2025/10/02 2,492 2,492 2,455 2,455 8,728
2025/10/01 2,507 2,507 2,457 2,490 34,390
2025/09/30 2,545 2,558 2,478 2,509 41,145
2025/09/29 2,501 2,517 2,497 2,517 11,840
2025/09/26 2,505 2,531 2,500 2,500 23,772
2025/09/25 2,509 2,514 2,503 2,506 7,350
2025/09/24 2,510 2,511 2,493 2,502 32,922
2025/09/22 2,528 2,528 2,495 2,503 10,515
2025/09/19 2,535 2,535 2,489 2,498 53,155
2025/09/18 2,506 2,532 2,499 2,532 18,070
2025/09/17 2,543 2,543 2,504 2,521 28,523
2025/09/16 2,555 2,555 2,528 2,536 16,828

このページの先頭へ