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
(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 | 2,953.0 | -38.0 | -1.3 | 22,980 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,048.0 | 3,077.0 | 3,021.0 | 3,045.0 | -19.0 | -0.6 | 41,420 |
| 5/10 | 3,045.0 | 3,078.0 | 3,007.0 | 3,064.0 | +21.0 | +0.7 | 38,520 |
| 5/2 | 3,008.0 | 3,048.0 | 3,006.0 | 3,043.0 | +50.5 | +1.7 | 44,620 |
| 4/26 | 2,957.0 | 3,023.0 | 2,956.5 | 2,992.5 | +56.5 | +1.9 | 48,330 |
| 4/19 | 3,017.0 | 3,058.0 | 2,911.5 | 2,936.0 | -97.0 | -3.2 | 112,890 |
| 4/12 | 2,994.5 | 3,037.0 | 2,983.0 | 3,033.0 | +58.5 | +2.0 | 43,010 |
| 4/5 | 3,050.0 | 3,055.0 | 2,952.0 | 2,974.5 | -73.5 | -2.4 | 81,940 |
| 3/29 | 3,043.0 | 3,048.0 | 2,994.0 | 3,048.0 | +4.0 | +0.1 | 92,630 |
| 3/22 | 2,910.0 | 3,044.0 | 2,905.0 | 3,044.0 | +161.5 | +5.6 | 55,220 |
| 3/15 | 2,928.5 | 2,948.0 | 2,817.0 | 2,882.5 | -66.5 | -2.3 | 101,410 |
| 3/8 | 2,921.5 | 2,949.0 | 2,885.0 | 2,949.0 | +47.0 | +1.6 | 31,500 |
| 3/1 | 2,893.0 | 2,902.0 | 2,857.5 | 2,902.0 | +30.0 | +1.0 | 64,570 |
| 2/22 | 2,851.5 | 2,880.0 | 2,830.0 | 2,872.0 | +34.0 | +1.2 | 39,440 |
| 2/16 | 2,814.0 | 2,850.5 | 2,789.0 | 2,838.0 | +52.5 | +1.9 | 49,120 |
| 2/9 | 2,822.0 | 2,830.0 | 2,772.5 | 2,785.5 | -7.0 | -0.3 | 70,200 |
| 2/2 | 2,742.5 | 2,798.0 | 2,742.5 | 2,792.5 | +63.5 | +2.3 | 36,740 |
| 1/26 | 2,759.0 | 2,775.5 | 2,725.0 | 2,729.0 | +4.0 | +0.2 | 60,400 |
| 1/19 | 2,743.5 | 2,774.0 | 2,716.5 | 2,725.0 | +8.0 | +0.3 | 59,380 |
| 1/12 | 2,695.5 | 2,730.0 | 2,647.0 | 2,717.0 | +71.5 | +2.7 | 58,250 |
| 1/5 | 2,582.5 | 2,654.0 | 2,570.0 | 2,645.5 | +43.0 | +1.7 | 46,470 |
| 12/29 | 2,597.0 | 2,618.0 | 2,580.0 | 2,602.5 | +11.0 | +0.4 | 69,770 |
| 12/22 | 2,564.5 | 2,600.0 | 2,530.0 | 2,591.5 | +8.5 | +0.3 | 42,060 |
| 12/15 | 2,642.0 | 2,654.5 | 2,571.0 | 2,583.0 | -42.0 | -1.6 | 72,640 |
| 12/8 | 2,653.0 | 2,669.0 | 2,602.0 | 2,625.0 | -28.0 | -1.1 | 86,540 |
| 12/1 | 2,646.5 | 2,658.0 | 2,614.0 | 2,653.0 | +14.0 | +0.5 | 77,950 |
| 11/24 | 2,636.0 | 2,654.0 | 2,603.0 | 2,639.0 | +4.0 | +0.2 | 35,230 |
| 11/17 | 2,612.5 | 2,650.0 | 2,597.0 | 2,635.0 | +46.5 | +1.8 | 29,160 |
| 11/10 | 2,647.0 | 2,647.0 | 2,539.0 | 2,588.5 | -8.5 | -0.3 | 28,910 |
| 11/2 | 2,545.5 | 2,650.0 | 2,500.5 | 2,597.0 | +51.0 | +2.0 | 27,130 |
| 10/27 | 2,546.0 | 2,580.0 | 2,487.0 | 2,546.0 | -8.5 | -0.3 | 55,680 |
▶︎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
