1698東証Ｅ貸借
構成銘柄 ETF銘柄一覧
上場日本高配当 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,095.0 (24/05/21) | 2,285.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,095.0 (24/05/21) | 2,570.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 3,046.0 | 3,065.0 | 3,029.0 | 3,065.0 | +5.0 | +0.2 | 8,880 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 3,072.0 | 3,075.0 | 3,055.0 | 3,060.0 | -15.0 | -0.5 | 4,240 |
| 5/21 | 3,082.0 | 3,095.0 | 3,075.0 | 3,075.0 | -11.0 | -0.4 | 8,510 |
| 5/20 | 3,040.0 | 3,086.0 | 3,040.0 | 3,086.0 | +41.0 | +1.4 | 16,660 |
| 5/17 | 3,026.0 | 3,050.0 | 3,021.0 | 3,045.0 | +1.0 | +0.0 | 4,280 |
| 5/16 | 3,061.0 | 3,064.0 | 3,021.0 | 3,044.0 | -19.0 | -0.6 | 15,330 |
| 5/15 | 3,062.0 | 3,075.0 | 3,055.0 | 3,063.0 | +4.0 | +0.1 | 5,010 |
| 5/14 | 3,056.0 | 3,068.0 | 3,036.0 | 3,059.0 | -18.0 | -0.6 | 9,800 |
| 5/13 | 3,048.0 | 3,077.0 | 3,045.0 | 3,077.0 | +13.0 | +0.4 | 7,000 |
| 5/10 | 3,028.0 | 3,078.0 | 3,028.0 | 3,064.0 | +27.0 | +0.9 | 7,370 |
| 5/9 | 3,016.0 | 3,041.0 | 3,016.0 | 3,037.0 | +26.0 | +0.9 | 9,120 |
| 5/8 | 3,030.0 | 3,043.0 | 3,007.0 | 3,011.0 | -32.0 | -1.1 | 8,000 |
| 5/7 | 3,045.0 | 3,047.0 | 3,027.0 | 3,043.0 | 0 | 0.0 | 14,030 |
| 5/2 | 3,024.0 | 3,044.0 | 3,022.0 | 3,043.0 | +2.0 | +0.1 | 10,720 |
| 5/1 | 3,036.0 | 3,042.0 | 3,023.0 | 3,041.0 | +5.0 | +0.2 | 13,770 |
| 4/30 | 3,008.0 | 3,048.0 | 3,006.0 | 3,036.0 | +43.5 | +1.5 | 20,130 |
| 4/26 | 2,959.5 | 2,994.5 | 2,956.5 | 2,992.5 | +23.0 | +0.8 | 6,470 |
| 4/25 | 2,999.0 | 3,013.0 | 2,969.5 | 2,969.5 | -53.5 | -1.8 | 13,300 |
| 4/24 | 3,008.0 | 3,023.0 | 3,000.0 | 3,023.0 | +23.0 | +0.8 | 7,150 |
| 4/23 | 2,995.5 | 3,010.0 | 2,991.0 | 3,000.0 | +12.5 | +0.4 | 8,830 |
| 4/22 | 2,957.0 | 2,990.5 | 2,957.0 | 2,987.5 | +51.5 | +1.8 | 12,580 |
| 4/19 | 2,955.5 | 2,956.5 | 2,911.5 | 2,936.0 | -31.0 | -1.0 | 36,760 |
| 4/18 | 2,931.5 | 2,973.0 | 2,928.5 | 2,967.0 | +15.0 | +0.5 | 6,920 |
| 4/17 | 2,995.5 | 2,995.5 | 2,943.5 | 2,952.0 | -30.5 | -1.0 | 38,280 |
| 4/16 | 2,997.0 | 3,058.0 | 2,972.5 | 2,982.5 | -56.5 | -1.9 | 15,270 |
| 4/15 | 3,017.0 | 3,039.0 | 2,998.0 | 3,039.0 | +6.0 | +0.2 | 15,660 |
| 4/12 | 3,022.0 | 3,037.0 | 3,016.0 | 3,033.0 | +12.0 | +0.4 | 7,620 |
| 4/11 | 2,987.0 | 3,022.0 | 2,987.0 | 3,021.0 | +12.0 | +0.4 | 5,360 |
| 4/10 | 3,016.0 | 3,016.0 | 3,006.0 | 3,009.0 | -16.0 | -0.5 | 10,890 |
| 4/9 | 3,003.0 | 3,025.0 | 3,003.0 | 3,025.0 | +27.0 | +0.9 | 8,910 |
| 4/8 | 2,994.5 | 3,007.0 | 2,983.0 | 2,998.0 | +23.5 | +0.8 | 10,230 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて