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経平均高配当株50(399A)の株価時系列情報

上場インデックスファンド日経平均高配当株50(399A)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 2,087 2,116 2,078 2,115 72,370
2026/03/26 2,094 2,100 2,072 2,085 60,939
2026/03/25 2,091 2,098 2,076 2,085 40,613
2026/03/24 2,051 2,051 2,022 2,041 184,415
2026/03/23 2,014 2,025 1,970 2,020 469,438
2026/03/19 2,088 2,095 2,062 2,095 237,851
2026/03/18 2,095 2,121 2,079 2,118 35,038
2026/03/17 2,064 2,079 2,051 2,067 67,922
2026/03/16 2,046 2,057 2,028 2,041 151,952
2026/03/13 2,028 2,067 2,027 2,051 87,533
2026/03/12 2,098 2,098 2,045 2,078 86,833
2026/03/11 2,102 2,122 2,080 2,103 65,997
2026/03/10 2,077 2,091 2,059 2,075 175,526
2026/03/09 2,025 2,078 1,993 2,078 372,167
2026/03/06 2,078 2,106 2,066 2,106 38,811
2026/03/05 2,145 2,164 2,090 2,099 218,324
2026/03/04 2,100 2,120 2,035 2,080 537,260
2026/03/03 2,221 2,222 2,153 2,180 234,204
2026/03/02 2,221 2,254 2,190 2,254 228,012
2026/02/27 2,218 2,254 2,208 2,254 51,883
2026/02/26 2,209 2,220 2,205 2,210 31,662
2026/02/25 2,189 2,198 2,163 2,195 158,766
2026/02/24 2,189 2,197 2,159 2,197 206,693
2026/02/20 2,194 2,205 2,168 2,185 316,301
2026/02/19 2,186 2,205 2,173 2,205 43,245
2026/02/18 2,160 2,182 2,160 2,180 36,410
2026/02/17 2,161 2,167 2,144 2,155 101,940
2026/02/16 2,194 2,194 2,153 2,163 158,539
2026/02/13 2,200 2,200 2,169 2,174 81,110
2026/02/12 2,195 2,210 2,190 2,207 62,032
2026/02/10 2,173 2,190 2,157 2,190 78,900
2026/02/09 2,270 2,270 2,142 2,150 208,399
2026/02/06 2,076 2,120 2,071 2,120 87,611
2026/02/05 2,106 2,113 2,076 2,090 46,447
2026/02/04 2,044 2,084 2,034 2,081 58,618
2026/02/03 2,030 2,037 2,010 2,037 54,738
2026/02/02 2,025 2,034 1,975 1,975 331,535
2026/01/30 2,000 2,010 1,985 2,010 28,365
2026/01/29 1,969 1,991 1,949 1,987 141,312
2026/01/28 1,973 1,980 1,962 1,980 107,003
2026/01/27 1,976 1,989 1,962 1,984 59,872
2026/01/26 1,985 1,990 1,973 1,981 194,224
2026/01/23 2,029 2,029 2,012 2,029 60,325
2026/01/22 2,030 2,030 2,015 2,019 120,463
2026/01/21 2,025 2,025 1,990 2,004 178,555
2026/01/20 2,054 2,054 2,023 2,050 104,811
2026/01/19 2,051 2,051 2,015 2,044 144,068
2026/01/16 2,080 2,080 2,037 2,049 96,274
2026/01/15 2,044 2,057 2,030 2,055 89,351
2026/01/14 2,013 2,035 2,010 2,035 120,381
2026/01/13 2,007 2,007 1,986 2,000 225,306
2026/01/09 1,955 1,961 1,948 1,959 59,524
2026/01/08 1,935 1,949 1,927 1,949 76,124
2026/01/07 1,933 1,944 1,927 1,939 102,021
2026/01/06 1,927 1,949 1,924 1,949 58,617
2026/01/05 1,901 1,919 1,900 1,914 114,073
2025/12/30 1,891 1,891 1,883 1,888 152,426
2025/12/29 1,900 1,900 1,880 1,900 85,392
2025/12/26 1,890 1,890 1,874 1,883 82,581
2025/12/25 1,889 1,889 1,874 1,882 44,760
2025/12/24 1,890 1,890 1,873 1,888 74,075
2025/12/23 1,889 1,890 1,876 1,883 80,405
2025/12/22 1,881 1,881 1,871 1,877 38,249
2025/12/19 1,859 1,870 1,853 1,870 34,389
2025/12/18 1,858 1,860 1,846 1,860 43,303
2025/12/17 1,855 1,855 1,838 1,853 36,800
2025/12/16 1,888 1,888 1,855 1,866 67,169
2025/12/15 1,885 1,889 1,877 1,887 53,673
2025/12/12 1,865 1,880 1,865 1,880 18,261
2025/12/11 1,872 1,872 1,845 1,855 25,255
2025/12/10 1,850 1,861 1,847 1,854 20,432
2025/12/09 1,843 1,850 1,832 1,850 9,692
2025/12/08 1,834 1,839 1,820 1,832 22,814
2025/12/05 1,834 1,834 1,815 1,830 19,275
2025/12/04 1,815 1,843 1,812 1,836 15,431
2025/12/03 1,825 1,826 1,811 1,818 30,637
2025/12/02 1,825 1,827 1,815 1,821 28,731
2025/12/01 1,838 1,838 1,812 1,818 44,130
2025/11/28 1,825 1,835 1,820 1,830 10,339
2025/11/27 1,820 1,830 1,819 1,822 25,497
2025/11/26 1,800 1,819 1,799 1,817 32,597
2025/11/25 1,804 1,804 1,777 1,788 42,519
2025/11/21 1,760 1,787 1,759 1,786 24,430
2025/11/20 1,779 1,784 1,773 1,776 27,903
2025/11/19 1,758 1,760 1,735 1,760 66,610
2025/11/18 1,778 1,782 1,747 1,775 69,964
2025/11/17 1,791 1,798 1,779 1,792 21,031
2025/11/14 1,774 1,792 1,766 1,785 38,251
2025/11/13 1,776 1,781 1,774 1,780 21,672
2025/11/12 1,744 1,765 1,744 1,765 16,937
2025/11/11 1,740 1,740 1,726 1,739 64,746
2025/11/10 1,730 1,738 1,726 1,736 33,520
2025/11/07 1,720 1,720 1,704 1,720 16,087
2025/11/06 1,707 1,719 1,705 1,719 14,931
2025/11/05 1,703 1,705 1,666 1,700 93,527
2025/11/04 1,728 1,731 1,706 1,709 28,048
2025/10/31 1,720 1,722 1,701 1,715 31,654
2025/10/30 1,697 1,711 1,687 1,711 31,472
2025/10/29 1,720 1,720 1,694 1,700 42,844
2025/10/28 1,731 1,731 1,708 1,714 218,834
2025/10/27 1,714 1,732 1,714 1,731 161,478
2025/10/24 1,702 1,708 1,700 1,704 24,788
2025/10/23 1,689 1,701 1,680 1,700 16,142
2025/10/22 1,692 1,704 1,685 1,695 30,275
2025/10/21 1,695 1,695 1,681 1,692 36,585
2025/10/20 1,670 1,680 1,664 1,680 37,240
2025/10/17 1,659 1,659 1,645 1,646 51,867
2025/10/16 1,670 1,670 1,656 1,659 31,383
2025/10/15 1,655 1,660 1,649 1,660 50,515
2025/10/14 1,651 1,659 1,629 1,636 206,979
2025/10/10 1,690 1,690 1,657 1,665 64,560
2025/10/09 1,690 1,694 1,684 1,691 24,694
2025/10/08 1,695 1,705 1,688 1,690 37,647
2025/10/07 1,700 1,700 1,687 1,688 46,117
2025/10/06 1,711 1,713 1,678 1,688 144,782
2025/10/03 1,650 1,670 1,647 1,660 67,935
2025/10/02 1,674 1,675 1,638 1,655 158,961
2025/10/01 1,730 1,730 1,680 1,698 103,407
2025/09/30 1,731 1,731 1,713 1,725 48,276
2025/09/29 1,750 1,752 1,709 1,730 174,305
2025/09/26 1,717 1,735 1,713 1,721 92,339
2025/09/25 1,705 1,717 1,705 1,717 20,074
2025/09/24 1,716 1,716 1,699 1,703 88,433
2025/09/22 1,725 1,725 1,701 1,709 51,032
2025/09/19 1,720 1,720 1,694 1,701 72,726
2025/09/18 1,711 1,712 1,696 1,712 38,473
2025/09/17 1,721 1,721 1,697 1,709 129,433
2025/09/16 1,722 1,725 1,714 1,720 55,908
2025/09/12 1,721 1,722 1,713 1,714 36,537
2025/09/11 1,716 1,718 1,705 1,713 41,613
2025/09/10 1,720 1,720 1,705 1,716 33,502
2025/09/09 1,736 1,736 1,709 1,720 50,436
2025/09/08 1,727 1,732 1,715 1,731 39,724
2025/09/05 1,700 1,715 1,700 1,712 35,408
2025/09/04 1,685 1,690 1,676 1,689 19,046
2025/09/03 1,691 1,693 1,671 1,680 74,720
2025/09/02 1,673 1,690 1,672 1,690 19,865
2025/09/01 1,665 1,674 1,657 1,670 100,019
2025/08/29 1,670 1,670 1,660 1,670 37,700
2025/08/28 1,655 1,667 1,651 1,665 39,291
2025/08/27 1,664 1,664 1,652 1,656 50,402
2025/08/26 1,671 1,671 1,648 1,664 68,035
2025/08/25 1,695 1,695 1,666 1,672 92,353
2025/08/22 1,660 1,668 1,654 1,668 29,741
2025/08/21 1,660 1,660 1,650 1,660 70,283
2025/08/20 1,655 1,662 1,651 1,658 116,509
2025/08/19 1,654 1,655 1,644 1,655 34,380
2025/08/18 1,648 1,653 1,644 1,645 32,709
2025/08/15 1,627 1,642 1,625 1,641 34,168
2025/08/14 1,640 1,640 1,620 1,625 59,111
2025/08/13 1,640 1,645 1,632 1,641 44,701
2025/08/12 1,630 1,638 1,620 1,632 86,823
2025/08/08 1,597 1,612 1,592 1,607 30,336
2025/08/07 1,580 1,589 1,574 1,589 35,559
2025/08/06 1,568 1,582 1,563 1,576 42,338
2025/08/05 1,564 1,567 1,552 1,565 53,809
2025/08/04 1,560 1,565 1,535 1,560 183,288
2025/08/01 1,569 1,575 1,560 1,575 29,511
2025/07/31 1,551 1,560 1,551 1,560 52,338
2025/07/30 1,544 1,551 1,540 1,551 34,333
2025/07/29 1,557 1,557 1,537 1,550 58,237
2025/07/28 1,574 1,574 1,553 1,557 87,318
2025/07/25 1,580 1,580 1,558 1,575 47,100
2025/07/24 1,589 1,589 1,571 1,580 82,323

このページの先頭へ