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
ー
円
(ー)
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 | 26,920 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 2,572.0 | 2,582.0 | 2,538.5 | 2,554.5 | -24.5 | -1.0 | 29,420 |
| 10/13 | 2,560.0 | 2,615.5 | 2,560.0 | 2,579.0 | +37.5 | +1.5 | 15,940 |
| 10/6 | 2,667.0 | 2,667.0 | 2,498.0 | 2,541.5 | -96.5 | -3.7 | 63,710 |
| 9/29 | 2,698.5 | 2,698.5 | 2,626.0 | 2,638.0 | -37.0 | -1.4 | 135,050 |
| 9/22 | 2,698.0 | 2,719.0 | 2,649.0 | 2,675.0 | -22.5 | -0.8 | 60,580 |
| 9/15 | 2,613.0 | 2,707.5 | 2,600.0 | 2,697.5 | +99.5 | +3.8 | 71,170 |
| 9/8 | 2,580.0 | 2,631.0 | 2,579.0 | 2,598.0 | +29.5 | +1.2 | 78,410 |
| 9/1 | 2,507.0 | 2,577.5 | 2,507.0 | 2,568.5 | +78.5 | +3.2 | 122,450 |
| 8/25 | 2,463.0 | 2,501.0 | 2,456.0 | 2,490.0 | +42.5 | +1.7 | 59,480 |
| 8/18 | 2,525.0 | 2,525.0 | 2,445.0 | 2,447.5 | -71.5 | -2.8 | 67,710 |
| 8/10 | 2,458.0 | 2,519.0 | 2,458.0 | 2,519.0 | +50.5 | +2.1 | 56,440 |
| 8/4 | 2,503.0 | 2,526.5 | 2,450.0 | 2,468.5 | -20.0 | -0.8 | 122,450 |
| 7/28 | 2,472.5 | 2,495.5 | 2,461.5 | 2,488.5 | +28.0 | +1.1 | 13,240 |
| 7/21 | 2,419.0 | 2,479.0 | 2,419.0 | 2,460.5 | +41.5 | +1.7 | 16,030 |
| 7/14 | 2,456.0 | 2,459.5 | 2,406.0 | 2,419.0 | -32.0 | -1.3 | 31,000 |
| 7/7 | 2,525.0 | 2,529.0 | 2,441.5 | 2,451.0 | -43.5 | -1.7 | 84,570 |
| 6/30 | 2,475.0 | 2,521.0 | 2,446.5 | 2,494.5 | +24.0 | +1.0 | 260,960 |
| 6/23 | 2,495.0 | 2,513.0 | 2,450.5 | 2,470.5 | -9.5 | -0.4 | 31,420 |
| 6/16 | 2,405.5 | 2,481.0 | 2,393.5 | 2,480.0 | +84.0 | +3.5 | 90,040 |
| 6/9 | 2,365.5 | 2,402.5 | 2,347.0 | 2,396.0 | +66.0 | +2.8 | 31,160 |
| 6/2 | 2,357.5 | 2,357.5 | 2,285.0 | 2,330.0 | +22.5 | +1.0 | 57,900 |
| 5/26 | 2,308.5 | 2,335.0 | 2,300.5 | 2,307.5 | +7.5 | +0.3 | 90,970 |
| 5/19 | 2,268.0 | 2,309.0 | 2,256.0 | 2,300.0 | +48.0 | +2.1 | 32,720 |
| 5/12 | 2,244.5 | 2,259.0 | 2,227.5 | 2,252.0 | +20.0 | +0.9 | 70,560 |
| 5/2 | 2,229.0 | 2,243.5 | 2,226.0 | 2,232.0 | +14.5 | +0.7 | 12,330 |
| 4/28 | 2,197.5 | 2,219.0 | 2,176.5 | 2,217.5 | +26.0 | +1.2 | 110,780 |
| 4/21 | 2,186.0 | 2,202.5 | 2,175.0 | 2,191.5 | +20.5 | +0.9 | 20,760 |
| 4/14 | 2,125.0 | 2,173.0 | 2,125.0 | 2,171.0 | +52.0 | +2.5 | 13,750 |
| 4/7 | 2,198.0 | 2,198.0 | 2,107.0 | 2,119.0 | -51.5 | -2.4 | 70,220 |
| 3/31 | 2,101.5 | 2,182.5 | 2,090.5 | 2,170.5 | +78.5 | +3.8 | 26,400 |
▶︎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
