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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 2,107.0 | 2,115.0 | 2,067.5 | 2,092.0 | -6.5 | -0.3 | 28,050 |
| 3/17 | 2,188.0 | 2,197.0 | 2,051.0 | 2,098.5 | -112.0 | -5.1 | 68,370 |
| 3/10 | 2,214.5 | 2,251.5 | 2,209.0 | 2,210.5 | +14.5 | +0.7 | 40,110 |
| 3/3 | 2,170.0 | 2,199.5 | 2,167.0 | 2,196.0 | +26.0 | +1.2 | 22,060 |
| 2/24 | 2,177.0 | 2,182.5 | 2,158.0 | 2,170.0 | +14.5 | +0.7 | 40,590 |
| 2/17 | 2,111.0 | 2,155.5 | 2,109.0 | 2,155.5 | +46.0 | +2.2 | 17,130 |
| 2/10 | 2,084.5 | 2,118.0 | 2,083.5 | 2,109.5 | +41.5 | +2.0 | 49,410 |
| 2/3 | 2,109.5 | 2,109.5 | 2,056.0 | 2,068.0 | -40.5 | -1.9 | 6,680 |
| 1/27 | 2,059.5 | 2,108.5 | 2,055.5 | 2,108.5 | +63.5 | +3.1 | 9,150 |
| 1/20 | 2,038.5 | 2,058.5 | 2,014.0 | 2,045.0 | +6.5 | +0.3 | 13,380 |
| 1/13 | 2,010.0 | 2,048.5 | 2,010.0 | 2,038.5 | +32.0 | +1.6 | 7,690 |
| 1/6 | 2,050.0 | 2,051.5 | 1,991.5 | 2,006.5 | -41.0 | -2.0 | 22,350 |
| 12/30 | 2,064.5 | 2,070.0 | 2,035.0 | 2,047.5 | -5.0 | -0.2 | 38,180 |
| 12/23 | 2,071.0 | 2,094.0 | 2,033.5 | 2,052.5 | -18.5 | -0.9 | 86,610 |
| 12/16 | 2,069.0 | 2,092.5 | 2,067.5 | 2,071.0 | -4.0 | -0.2 | 6,470 |
| 12/9 | 2,050.5 | 2,079.5 | 2,042.0 | 2,075.0 | +13.5 | +0.7 | 7,630 |
| 12/2 | 2,139.0 | 2,139.0 | 2,048.0 | 2,061.5 | -59.5 | -2.8 | 33,030 |
| 11/25 | 2,068.5 | 2,139.0 | 2,066.0 | 2,121.0 | +57.5 | +2.8 | 17,040 |
| 11/18 | 2,080.0 | 2,080.0 | 2,047.0 | 2,063.5 | -9.5 | -0.5 | 5,740 |
| 11/11 | 2,044.5 | 2,079.0 | 2,035.5 | 2,073.0 | +61.5 | +3.1 | 8,210 |
| 11/4 | 2,010.0 | 2,041.0 | 1,995.0 | 2,011.5 | +41.5 | +2.1 | 6,850 |
| 10/28 | 1,987.0 | 2,013.0 | 1,970.0 | 1,970.0 | 0 | 0.0 | 7,250 |
| 10/21 | 1,980.0 | 1,983.5 | 1,960.0 | 1,970.0 | -10.0 | -0.5 | 4,250 |
| 10/14 | 1,969.5 | 1,984.0 | 1,936.0 | 1,980.0 | +3.0 | +0.2 | 6,000 |
| 10/7 | 1,916.0 | 2,030.5 | 1,909.0 | 1,977.0 | +55.0 | +2.9 | 30,390 |
| 9/30 | 2,006.0 | 2,006.0 | 1,909.5 | 1,922.0 | -87.5 | -4.4 | 26,120 |
| 9/22 | 2,038.5 | 2,045.0 | 1,996.5 | 2,009.5 | -13.0 | -0.6 | 14,600 |
| 9/16 | 2,049.0 | 2,054.0 | 2,013.5 | 2,022.5 | -9.5 | -0.5 | 19,400 |
| 9/9 | 2,013.5 | 2,040.0 | 1,994.0 | 2,032.0 | +18.5 | +0.9 | 12,250 |
| 9/2 | 2,044.0 | 2,069.5 | 2,005.0 | 2,013.5 | -55.5 | -2.7 | 11,730 |
▶︎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
