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
2,965.1
円
(11:17)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,180.0 (24/07/04) | 2,567.0 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,180.0 (24/07/04) | 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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,959.0 | 2,968.0 | 2,952.0 | 2,957.5 | -2.0 | -0.1 | 2,770 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 2,942.0 | 2,942.0 | 2,915.0 | 2,935.0 | +15.0 | +0.5 | 20,100 |
| 11/1 | 2,922.0 | 2,935.0 | 2,908.5 | 2,920.0 | -31.5 | -1.1 | 7,980 |
| 10/31 | 2,960.0 | 2,960.0 | 2,942.5 | 2,951.5 | -6.5 | -0.2 | 3,430 |
| 10/30 | 2,953.5 | 2,965.0 | 2,946.0 | 2,958.0 | +15.0 | +0.5 | 10,640 |
| 10/29 | 2,929.5 | 2,943.0 | 2,919.0 | 2,943.0 | +19.5 | +0.7 | 2,420 |
| 10/28 | 2,882.0 | 2,923.5 | 2,872.5 | 2,923.5 | +36.5 | +1.3 | 5,900 |
| 10/25 | 2,894.5 | 2,894.5 | 2,872.0 | 2,887.0 | -22.5 | -0.8 | 3,570 |
| 10/24 | 2,889.0 | 2,911.0 | 2,877.0 | 2,909.5 | +5.0 | +0.2 | 2,530 |
| 10/23 | 2,925.0 | 2,930.0 | 2,904.5 | 2,904.5 | -14.5 | -0.5 | 3,920 |
| 10/22 | 2,930.0 | 2,934.0 | 2,902.0 | 2,919.0 | -17.5 | -0.6 | 2,100 |
| 10/21 | 2,964.5 | 2,964.5 | 2,934.5 | 2,936.5 | -14.0 | -0.5 | 3,020 |
| 10/18 | 2,969.5 | 2,969.5 | 2,948.0 | 2,950.5 | -11.5 | -0.4 | 4,180 |
| 10/17 | 2,960.0 | 2,967.5 | 2,948.0 | 2,962.0 | +13.5 | +0.5 | 5,000 |
| 10/16 | 2,945.0 | 2,959.0 | 2,920.0 | 2,948.5 | -10.5 | -0.4 | 2,960 |
| 10/15 | 2,997.0 | 2,997.0 | 2,959.0 | 2,959.0 | -1.5 | -0.1 | 2,380 |
| 10/11 | 2,968.5 | 2,968.5 | 2,955.5 | 2,960.5 | -8.0 | -0.3 | 2,560 |
| 10/10 | 2,954.0 | 2,972.0 | 2,954.0 | 2,968.5 | +21.5 | +0.7 | 5,220 |
| 10/9 | 2,961.5 | 2,962.0 | 2,936.0 | 2,947.0 | -3.5 | -0.1 | 12,110 |
| 10/8 | 2,977.0 | 2,977.0 | 2,950.0 | 2,950.5 | -32.0 | -1.1 | 2,890 |
| 10/7 | 3,009.0 | 3,009.0 | 2,977.5 | 2,982.5 | +5.5 | +0.2 | 9,230 |
| 10/4 | 2,961.0 | 2,977.0 | 2,958.5 | 2,977.0 | +17.0 | +0.6 | 16,910 |
| 10/3 | 2,970.0 | 2,980.0 | 2,951.0 | 2,960.0 | +30.0 | +1.0 | 8,330 |
| 10/2 | 2,934.5 | 2,951.5 | 2,925.0 | 2,930.0 | -27.5 | -0.9 | 14,580 |
| 10/1 | 2,969.5 | 2,975.0 | 2,940.0 | 2,957.5 | +34.0 | +1.2 | 15,790 |
| 9/30 | 2,911.0 | 2,933.0 | 2,891.5 | 2,923.5 | -66.5 | -2.2 | 40,520 |
| 9/27 | 2,955.0 | 2,990.0 | 2,943.0 | 2,990.0 | +40.0 | +1.4 | 9,750 |
| 9/26 | 2,915.5 | 2,950.0 | 2,912.0 | 2,950.0 | +45.5 | +1.6 | 7,080 |
| 9/25 | 2,924.0 | 2,924.0 | 2,899.0 | 2,904.5 | -14.5 | -0.5 | 1,330 |
| 9/24 | 2,952.5 | 2,952.5 | 2,912.0 | 2,919.0 | +15.0 | +0.5 | 7,460 |
| 9/20 | 2,930.0 | 2,930.0 | 2,900.0 | 2,904.0 | +9.0 | +0.3 | 11,330 |
▶︎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
