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
3,006.5
円
取引時間外
(14:56)
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) | 2,647.0 (24/01/09) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,010.0 | 3,015.0 | 2,984.5 | 3,010.0 | -18.0 | -0.6 | 23,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/15 | 2,834.0 | 2,834.0 | 2,796.0 | 2,803.5 | +0.5 | +0.0 | 5,200 |
| 2/14 | 2,824.5 | 2,824.5 | 2,789.0 | 2,803.0 | -25.5 | -0.9 | 12,010 |
| 2/13 | 2,814.0 | 2,828.5 | 2,792.0 | 2,828.5 | +43.0 | +1.5 | 14,540 |
| 2/9 | 2,792.5 | 2,799.5 | 2,781.0 | 2,785.5 | 0 | 0.0 | 4,930 |
| 2/8 | 2,814.0 | 2,814.0 | 2,772.5 | 2,785.5 | -19.5 | -0.7 | 41,990 |
| 2/7 | 2,783.0 | 2,812.5 | 2,783.0 | 2,805.0 | +5.5 | +0.2 | 4,140 |
| 2/6 | 2,807.0 | 2,807.0 | 2,783.0 | 2,799.5 | +6.5 | +0.2 | 6,260 |
| 2/5 | 2,822.0 | 2,830.0 | 2,772.5 | 2,793.0 | +0.5 | +0.0 | 12,880 |
| 2/2 | 2,798.0 | 2,798.0 | 2,772.0 | 2,792.5 | +13.5 | +0.5 | 7,830 |
| 2/1 | 2,783.0 | 2,794.5 | 2,767.0 | 2,779.0 | -17.0 | -0.6 | 10,990 |
| 1/31 | 2,760.5 | 2,796.0 | 2,760.5 | 2,796.0 | +41.0 | +1.5 | 4,100 |
| 1/30 | 2,764.0 | 2,765.0 | 2,754.0 | 2,755.0 | -12.0 | -0.4 | 7,860 |
| 1/29 | 2,742.5 | 2,767.0 | 2,742.5 | 2,767.0 | +38.0 | +1.4 | 5,960 |
| 1/26 | 2,745.0 | 2,745.5 | 2,725.0 | 2,729.0 | -22.0 | -0.8 | 19,710 |
| 1/25 | 2,749.5 | 2,759.0 | 2,740.0 | 2,751.0 | -6.0 | -0.2 | 7,240 |
| 1/24 | 2,759.5 | 2,759.5 | 2,748.5 | 2,757.0 | -0.5 | +0.0 | 5,400 |
| 1/23 | 2,765.5 | 2,775.5 | 2,751.0 | 2,757.5 | -1.5 | -0.1 | 17,340 |
| 1/22 | 2,759.0 | 2,759.5 | 2,740.0 | 2,759.0 | +34.0 | +1.3 | 10,710 |
| 1/19 | 2,745.5 | 2,745.5 | 2,716.5 | 2,725.0 | +1.0 | +0.0 | 11,540 |
| 1/18 | 2,734.5 | 2,740.0 | 2,721.0 | 2,724.0 | -6.0 | -0.2 | 4,360 |
| 1/17 | 2,752.0 | 2,774.0 | 2,730.0 | 2,730.0 | -8.0 | -0.3 | 16,700 |
| 1/16 | 2,738.5 | 2,753.0 | 2,732.0 | 2,738.0 | -12.0 | -0.4 | 12,660 |
| 1/15 | 2,743.5 | 2,753.5 | 2,721.5 | 2,750.0 | +33.0 | +1.2 | 14,120 |
▶︎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
