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
2026/03/27 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

このページの先頭へ