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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,998.0 | 2,998.0 | 2,952.0 | 2,957.5 | -33.5 | -1.1 | 21,810 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 2,974.0 | 3,011.0 | 2,960.0 | 2,991.0 | +22.0 | +0.7 | 34,530 |
| 12/6 | 2,955.5 | 3,005.0 | 2,950.0 | 2,969.0 | +25.0 | +0.9 | 28,020 |
| 11/29 | 2,995.0 | 3,006.0 | 2,918.0 | 2,944.0 | -42.0 | -1.4 | 29,340 |
| 11/22 | 2,983.0 | 3,005.0 | 2,965.5 | 2,986.0 | -5.0 | -0.2 | 20,520 |
| 11/15 | 2,985.5 | 3,018.0 | 2,963.5 | 2,991.0 | +2.0 | +0.1 | 15,870 |
| 11/8 | 2,942.0 | 3,020.0 | 2,915.0 | 2,989.0 | +69.0 | +2.4 | 55,590 |
| 11/1 | 2,882.0 | 2,965.0 | 2,872.5 | 2,920.0 | +33.0 | +1.1 | 30,370 |
| 10/25 | 2,964.5 | 2,964.5 | 2,872.0 | 2,887.0 | -63.5 | -2.2 | 15,140 |
| 10/18 | 2,997.0 | 2,997.0 | 2,920.0 | 2,950.5 | -10.0 | -0.3 | 14,520 |
| 10/11 | 3,009.0 | 3,009.0 | 2,936.0 | 2,960.5 | -16.5 | -0.6 | 32,010 |
| 10/4 | 2,911.0 | 2,980.0 | 2,891.5 | 2,977.0 | -13.0 | -0.4 | 96,130 |
| 9/27 | 2,952.5 | 2,990.0 | 2,899.0 | 2,990.0 | +86.0 | +3.0 | 25,620 |
| 9/20 | 2,855.5 | 2,930.0 | 2,800.5 | 2,904.0 | +55.5 | +2.0 | 28,370 |
| 9/13 | 2,850.0 | 2,916.5 | 2,800.0 | 2,848.5 | -64.5 | -2.2 | 37,640 |
| 9/6 | 2,991.0 | 3,017.0 | 2,890.0 | 2,913.0 | -67.0 | -2.3 | 57,990 |
| 8/30 | 2,978.5 | 2,985.5 | 2,947.5 | 2,980.0 | +1.5 | +0.1 | 16,100 |
| 8/23 | 2,962.0 | 2,978.5 | 2,926.5 | 2,978.5 | +18.5 | +0.6 | 40,820 |
| 8/16 | 2,815.0 | 2,963.5 | 2,798.0 | 2,960.0 | +178.5 | +6.4 | 75,890 |
| 8/9 | 2,754.5 | 3,089.0 | 2,665.0 | 2,781.5 | -104.5 | -3.6 | 103,980 |
| 8/2 | 3,014.0 | 3,087.0 | 2,875.5 | 2,886.0 | -113.0 | -3.8 | 59,640 |
| 7/26 | 3,129.0 | 3,129.0 | 2,980.0 | 2,999.0 | -118.0 | -3.8 | 41,900 |
| 7/19 | 3,147.0 | 3,155.0 | 3,100.0 | 3,117.0 | -30.0 | -1.0 | 18,510 |
| 7/12 | 3,147.0 | 3,156.0 | 3,094.0 | 3,147.0 | +16.0 | +0.5 | 31,040 |
| 7/5 | 3,092.0 | 3,180.0 | 3,086.0 | 3,131.0 | +53.0 | +1.7 | 41,350 |
| 6/28 | 2,996.0 | 3,080.0 | 2,996.0 | 3,078.0 | +86.0 | +2.9 | 20,690 |
| 6/21 | 3,035.0 | 3,035.0 | 2,970.0 | 2,992.0 | -36.0 | -1.2 | 31,630 |
| 6/14 | 3,070.0 | 3,105.0 | 3,007.0 | 3,028.0 | -38.0 | -1.2 | 36,670 |
| 6/7 | 3,114.0 | 3,149.0 | 3,054.0 | 3,066.0 | -27.0 | -0.9 | 33,550 |
| 5/31 | 3,065.0 | 3,100.0 | 3,020.0 | 3,093.0 | +43.0 | +1.4 | 35,870 |
| 5/24 | 3,040.0 | 3,095.0 | 3,015.0 | 3,050.0 | +5.0 | +0.2 | 47,520 |
▶︎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
