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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,955.5 | 3,011.0 | 2,950.0 | 2,953.0 | +9.0 | +0.3 | 85,530 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 1,945.0 | 1,996.0 | 1,909.5 | 1,986.5 | +42.5 | +2.2 | 40,560 |
| 22/04 | 1,945.5 | 1,981.5 | 1,874.0 | 1,944.0 | -18.5 | -0.9 | 98,560 |
| 22/03 | 1,878.5 | 1,989.0 | 1,751.0 | 1,962.5 | +84.5 | +4.5 | 201,460 |
| 22/02 | 1,883.0 | 1,944.0 | 1,846.0 | 1,878.0 | -11.5 | -0.6 | 183,400 |
| 22/01 | 1,890.0 | 1,950.0 | 1,841.0 | 1,889.5 | +21.0 | +1.1 | 24,710 |
| 21/12 | 1,776.5 | 1,882.5 | 1,760.0 | 1,868.5 | +89.5 | +5.0 | 30,440 |
| 21/11 | 1,913.0 | 1,913.0 | 1,779.0 | 1,779.0 | -89.0 | -4.8 | 22,170 |
| 21/10 | 1,903.0 | 1,927.0 | 1,855.0 | 1,868.0 | -50.0 | -2.6 | 45,160 |
| 21/09 | 1,840.0 | 1,950.0 | 1,836.0 | 1,918.0 | +81.0 | +4.4 | 40,710 |
| 21/08 | 1,821.0 | 1,870.0 | 1,785.0 | 1,837.0 | +30.0 | +1.7 | 19,020 |
| 21/07 | 1,856.0 | 1,875.0 | 1,777.0 | 1,807.0 | -47.0 | -2.5 | 32,450 |
| 21/06 | 1,841.0 | 1,904.0 | 1,809.0 | 1,854.0 | +19.0 | +1.0 | 37,080 |
| 21/05 | 1,772.0 | 1,855.0 | 1,757.0 | 1,835.0 | +84.0 | +4.8 | 25,600 |
| 21/04 | 1,815.0 | 1,815.0 | 1,715.0 | 1,751.0 | -53.0 | -2.9 | 34,580 |
| 21/03 | 1,683.0 | 1,830.0 | 1,678.0 | 1,804.0 | +126.0 | +7.5 | 65,650 |
| 21/02 | 1,598.0 | 1,735.0 | 1,598.0 | 1,678.0 | +79.0 | +4.9 | 50,840 |
| 21/01 | 1,581.0 | 1,629.0 | 1,548.0 | 1,599.0 | +33.0 | +2.1 | 22,000 |
| 20/12 | 1,523.0 | 1,588.0 | 1,523.0 | 1,566.0 | +47.0 | +3.1 | 30,790 |
| 20/11 | 1,397.0 | 1,571.0 | 1,397.0 | 1,519.0 | +143.0 | +10.4 | 496,490 |
| 20/10 | 1,419.0 | 1,450.0 | 1,370.0 | 1,376.0 | -39.0 | -2.8 | 68,690 |
| 20/09 | 1,455.0 | 1,465.0 | 1,406.0 | 1,415.0 | -30.0 | -2.1 | 62,160 |
| 20/08 | 1,346.0 | 1,460.0 | 1,346.0 | 1,445.0 | +117.0 | +8.8 | 35,560 |
| 20/07 | 1,448.0 | 1,478.0 | 1,327.0 | 1,328.0 | -124.0 | -8.5 | 106,360 |
| 20/06 | 1,483.0 | 1,570.0 | 1,437.0 | 1,452.0 | -33.0 | -2.2 | 113,740 |
| 20/05 | 1,395.0 | 1,503.0 | 1,347.0 | 1,485.0 | +90.0 | +6.5 | 79,200 |
| 20/04 | 1,413.0 | 1,442.0 | 1,312.0 | 1,395.0 | -35.0 | -2.5 | 66,680 |
| 20/03 | 1,534.0 | 1,600.0 | 1,214.0 | 1,430.0 | -113.0 | -7.3 | 260,810 |
| 20/02 | 1,710.0 | 1,763.0 | 1,537.0 | 1,543.0 | -177.0 | -10.3 | 89,930 |
| 20/01 | 1,750.0 | 1,775.0 | 1,709.0 | 1,720.0 | -50.0 | -2.8 | 65,420 |
| 19/12 | 1,769.0 | 1,803.0 | 1,759.0 | 1,770.0 | +7.0 | +0.4 | 97,420 |
▶︎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
