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 |
|---|---|---|---|---|---|
| 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 |