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
2,954.1
円
取引時間外
(15:20)
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 | 2,953.0 | -6.5 | -0.2 | 3,940 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 2,867.0 | 2,898.5 | 2,867.0 | 2,895.0 | +57.0 | +2.0 | 3,950 |
| 9/18 | 2,868.0 | 2,868.0 | 2,821.5 | 2,838.0 | +10.0 | +0.4 | 3,570 |
| 9/17 | 2,855.5 | 2,855.5 | 2,800.5 | 2,828.0 | -20.5 | -0.7 | 9,520 |
| 9/13 | 2,879.0 | 2,879.0 | 2,840.5 | 2,848.5 | -30.5 | -1.1 | 5,850 |
| 9/12 | 2,870.0 | 2,887.5 | 2,855.0 | 2,879.0 | +47.5 | +1.7 | 6,070 |
| 9/11 | 2,859.5 | 2,859.5 | 2,800.0 | 2,831.5 | -46.5 | -1.6 | 8,980 |
| 9/10 | 2,916.5 | 2,916.5 | 2,878.0 | 2,878.0 | -34.5 | -1.2 | 5,450 |
| 9/9 | 2,850.0 | 2,912.5 | 2,832.0 | 2,912.5 | -0.5 | +0.0 | 11,290 |
| 9/6 | 2,919.0 | 2,928.0 | 2,891.0 | 2,913.0 | -14.5 | -0.5 | 6,510 |
| 9/5 | 2,900.0 | 2,975.0 | 2,890.0 | 2,927.5 | -5.5 | -0.2 | 8,570 |
| 9/4 | 2,954.0 | 2,963.5 | 2,925.0 | 2,933.0 | -75.0 | -2.5 | 19,360 |
| 9/3 | 2,995.5 | 3,017.0 | 2,995.5 | 3,008.0 | +12.5 | +0.4 | 8,090 |
| 9/2 | 2,991.0 | 3,007.0 | 2,977.0 | 2,995.5 | +15.5 | +0.5 | 15,460 |
| 8/30 | 2,985.0 | 2,985.5 | 2,970.0 | 2,980.0 | -2.0 | -0.1 | 1,480 |
| 8/29 | 2,965.5 | 2,983.0 | 2,965.5 | 2,982.0 | +2.0 | +0.1 | 1,200 |
| 8/28 | 2,981.0 | 2,981.0 | 2,960.0 | 2,980.0 | +2.5 | +0.1 | 2,950 |
| 8/27 | 2,955.0 | 2,977.5 | 2,947.5 | 2,977.5 | +28.0 | +1.0 | 5,990 |
| 8/26 | 2,978.5 | 2,978.5 | 2,949.5 | 2,949.5 | -29.0 | -1.0 | 4,480 |
| 8/23 | 2,952.5 | 2,978.5 | 2,950.5 | 2,978.5 | +31.0 | +1.1 | 22,410 |
| 8/22 | 2,957.0 | 2,957.0 | 2,938.0 | 2,947.5 | -2.5 | -0.1 | 4,090 |
| 8/21 | 2,926.5 | 2,950.0 | 2,926.5 | 2,950.0 | -4.0 | -0.1 | 3,720 |
| 8/20 | 2,959.5 | 2,959.5 | 2,935.5 | 2,954.0 | -4.5 | -0.2 | 6,340 |
| 8/19 | 2,962.0 | 2,971.0 | 2,943.5 | 2,958.5 | -1.5 | -0.1 | 4,260 |
| 8/16 | 2,963.5 | 2,963.5 | 2,931.0 | 2,960.0 | +39.5 | +1.4 | 7,690 |
| 8/15 | 2,885.5 | 2,921.0 | 2,869.0 | 2,920.5 | +51.0 | +1.8 | 38,450 |
| 8/14 | 2,849.0 | 2,874.0 | 2,847.5 | 2,869.5 | +42.0 | +1.5 | 7,150 |
| 8/13 | 2,815.0 | 2,834.5 | 2,798.0 | 2,827.5 | +46.0 | +1.7 | 22,600 |
| 8/9 | 2,816.0 | 2,826.0 | 2,737.0 | 2,781.5 | +31.5 | +1.2 | 10,740 |
| 8/8 | 2,766.0 | 2,829.0 | 2,750.0 | 2,750.0 | -66.0 | -2.3 | 10,350 |
| 8/7 | 2,750.0 | 2,850.0 | 2,665.0 | 2,816.0 | +16.0 | +0.6 | 27,740 |
▶︎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
