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
2026/05/29 2,132 2,171 2,132 2,167 168,657
2026/05/28 2,134 2,140 2,112 2,129 22,630
2026/05/27 2,154 2,163 2,138 2,141 22,873
2026/05/26 2,141 2,152 2,129 2,152 33,342
2026/05/25 2,130 2,150 2,126 2,141 26,232
2026/05/22 2,128 2,132 2,115 2,129 21,120
2026/05/21 2,137 2,140 2,118 2,129 42,341
2026/05/20 2,135 2,137 2,095 2,108 30,667
2026/05/19 2,130 2,143 2,120 2,135 30,928
2026/05/18 2,147 2,150 2,114 2,120 58,039
2026/05/15 2,165 2,175 2,133 2,152 45,041
2026/05/14 2,168 2,168 2,153 2,165 38,871
2026/05/13 2,127 2,170 2,127 2,169 194,818
2026/05/12 2,118 2,140 2,118 2,130 38,821
2026/05/11 2,100 2,120 2,094 2,107 58,493
2026/05/08 2,111 2,111 2,072 2,094 41,932
2026/05/07 2,085 2,119 2,077 2,117 296,555
2026/05/01 2,047 2,066 2,022 2,063 85,675
2026/04/30 2,052 2,055 2,032 2,055 50,275
2026/04/28 2,036 2,065 2,028 2,065 102,620
2026/04/27 2,025 2,031 2,003 2,020 100,503
2026/04/24 2,047 2,050 2,035 2,042 21,134
2026/04/23 2,045 2,052 2,019 2,041 55,730
2026/04/22 2,070 2,070 2,047 2,054 39,061
2026/04/21 2,086 2,086 2,070 2,077 18,529
2026/04/20 2,100 2,100 2,079 2,085 48,209
2026/04/17 2,109 2,109 2,087 2,096 49,237
2026/04/16 2,115 2,121 2,109 2,118 17,275
2026/04/15 2,120 2,122 2,099 2,103 36,467
2026/04/14 2,122 2,122 2,097 2,100 28,324
2026/04/13 2,113 2,126 2,093 2,107 29,273
2026/04/10 2,124 2,131 2,112 2,120 29,084
2026/04/09 2,144 2,147 2,117 2,124 27,551
2026/04/08 2,154 2,154 2,123 2,136 74,914
2026/04/07 2,097 2,106 2,084 2,087 31,549
2026/04/06 2,097 2,105 2,090 2,096 27,886
2026/04/03 2,090 2,099 2,083 2,095 33,027
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

このページの先頭へ