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 |
|---|---|
| 3,078.0 (24/05/10) | 2,285.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,078.0 (24/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,026.0 | 3,050.0 | 3,021.0 | 3,045.0 | +1.0 | +0.0 | 4,280 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/1 | 3,050.0 | 3,055.0 | 2,975.0 | 2,987.5 | -60.5 | -2.0 | 24,910 |
| 3/29 | 3,036.0 | 3,048.0 | 3,022.0 | 3,048.0 | +8.0 | +0.3 | 10,360 |
| 3/28 | 3,020.0 | 3,048.0 | 3,005.0 | 3,040.0 | +15.0 | +0.5 | 10,440 |
| 3/27 | 3,011.0 | 3,035.0 | 3,011.0 | 3,025.0 | +16.0 | +0.5 | 8,970 |
| 3/26 | 3,001.0 | 3,011.0 | 2,994.0 | 3,009.0 | +8.0 | +0.3 | 51,230 |
| 3/25 | 3,043.0 | 3,043.0 | 3,001.0 | 3,001.0 | -43.0 | -1.4 | 11,630 |
| 3/22 | 3,030.0 | 3,044.0 | 3,019.0 | 3,044.0 | +29.0 | +1.0 | 14,920 |
| 3/21 | 2,977.0 | 3,015.0 | 2,967.0 | 3,015.0 | +58.5 | +2.0 | 28,630 |
| 3/19 | 2,923.0 | 2,970.5 | 2,923.0 | 2,956.5 | +28.0 | +1.0 | 5,830 |
| 3/18 | 2,910.0 | 2,928.5 | 2,905.0 | 2,928.5 | +46.0 | +1.6 | 5,840 |
| 3/15 | 2,850.5 | 2,894.0 | 2,850.5 | 2,882.5 | +17.5 | +0.6 | 5,250 |
| 3/14 | 2,841.5 | 2,865.0 | 2,840.0 | 2,865.0 | +19.0 | +0.7 | 17,740 |
| 3/13 | 2,890.5 | 2,890.5 | 2,826.5 | 2,846.0 | -4.5 | -0.2 | 26,620 |
| 3/12 | 2,875.0 | 2,875.0 | 2,817.0 | 2,850.5 | -30.0 | -1.0 | 24,610 |
| 3/11 | 2,928.5 | 2,948.0 | 2,846.0 | 2,880.5 | -68.5 | -2.3 | 27,190 |
| 3/8 | 2,935.0 | 2,949.0 | 2,914.0 | 2,949.0 | +27.0 | +0.9 | 3,880 |
| 3/7 | 2,939.5 | 2,948.0 | 2,913.0 | 2,922.0 | -3.0 | -0.1 | 5,450 |
| 3/6 | 2,910.0 | 2,925.0 | 2,909.0 | 2,925.0 | +15.0 | +0.5 | 6,360 |
| 3/5 | 2,890.0 | 2,912.5 | 2,885.0 | 2,910.0 | +12.5 | +0.4 | 6,100 |
| 3/4 | 2,921.5 | 2,921.5 | 2,893.0 | 2,897.5 | -4.5 | -0.2 | 9,710 |
| 3/1 | 2,885.0 | 2,902.0 | 2,885.0 | 2,902.0 | +20.0 | +0.7 | 5,070 |
| 2/29 | 2,877.5 | 2,885.0 | 2,857.5 | 2,882.0 | +5.0 | +0.2 | 18,490 |
| 2/28 | 2,895.0 | 2,895.0 | 2,863.0 | 2,877.0 | -7.0 | -0.2 | 10,660 |
| 2/27 | 2,895.0 | 2,899.0 | 2,878.0 | 2,884.0 | +1.5 | +0.1 | 22,010 |
| 2/26 | 2,893.0 | 2,893.0 | 2,875.0 | 2,882.5 | +10.5 | +0.4 | 8,340 |
| 2/22 | 2,880.0 | 2,880.0 | 2,857.0 | 2,872.0 | +23.0 | +0.8 | 6,830 |
| 2/21 | 2,856.5 | 2,861.5 | 2,839.5 | 2,849.0 | -4.0 | -0.1 | 4,340 |
| 2/20 | 2,880.0 | 2,880.0 | 2,848.0 | 2,853.0 | -7.0 | -0.2 | 15,660 |
| 2/19 | 2,851.5 | 2,860.5 | 2,830.0 | 2,860.0 | +22.0 | +0.8 | 12,610 |
| 2/16 | 2,832.5 | 2,850.5 | 2,820.5 | 2,838.0 | +34.5 | +1.2 | 17,370 |
▶︎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