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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 2,048.5 | 2,079.5 | 2,047.0 | 2,069.0 | +8.5 | +0.4 | 6,420 |
| 8/19 | 2,046.0 | 2,064.5 | 2,031.5 | 2,060.5 | +24.0 | +1.2 | 4,460 |
| 8/12 | 2,007.0 | 2,046.0 | 2,000.0 | 2,036.5 | +23.0 | +1.1 | 3,000 |
| 8/5 | 2,026.5 | 2,034.0 | 1,982.5 | 2,013.5 | +13.5 | +0.7 | 4,780 |
| 7/29 | 2,005.0 | 2,028.0 | 1,994.5 | 2,000.0 | -5.0 | -0.3 | 4,050 |
| 7/22 | 1,989.5 | 2,014.0 | 1,977.0 | 2,005.0 | +36.0 | +1.8 | 6,270 |
| 7/15 | 1,985.0 | 2,000.0 | 1,961.0 | 1,969.0 | -10.0 | -0.5 | 2,290 |
| 7/8 | 1,983.0 | 1,987.0 | 1,930.0 | 1,979.0 | +22.0 | +1.1 | 7,600 |
| 7/1 | 1,975.0 | 2,001.0 | 1,945.0 | 1,957.0 | -10.0 | -0.5 | 12,340 |
| 6/24 | 1,969.5 | 1,985.5 | 1,940.0 | 1,967.0 | +5.0 | +0.3 | 12,280 |
| 6/17 | 2,026.5 | 2,031.0 | 1,940.0 | 1,962.0 | -75.0 | -3.7 | 57,310 |
| 6/10 | 2,007.5 | 2,060.0 | 2,007.5 | 2,037.0 | +28.5 | +1.4 | 38,500 |
| 6/3 | 1,985.5 | 2,014.5 | 1,977.5 | 2,008.5 | +38.0 | +1.9 | 42,890 |
| 5/27 | 1,977.0 | 1,978.0 | 1,949.5 | 1,970.5 | +26.0 | +1.3 | 5,960 |
| 5/20 | 1,937.5 | 1,945.5 | 1,912.5 | 1,944.5 | +20.5 | +1.1 | 2,570 |
| 5/13 | 1,970.0 | 1,970.0 | 1,909.5 | 1,924.0 | -48.0 | -2.4 | 2,220 |
| 5/6 | 1,945.0 | 1,982.5 | 1,944.0 | 1,972.0 | +28.0 | +1.4 | 2,460 |
| 4/28 | 1,929.0 | 1,950.0 | 1,897.0 | 1,944.0 | -5.0 | -0.3 | 3,250 |
| 4/22 | 1,924.0 | 1,966.0 | 1,909.0 | 1,949.0 | +20.5 | +1.1 | 5,630 |
| 4/15 | 1,886.0 | 1,930.0 | 1,886.0 | 1,928.5 | +45.0 | +2.4 | 3,340 |
| 4/8 | 1,980.5 | 1,981.5 | 1,874.0 | 1,883.5 | -69.5 | -3.6 | 60,150 |
| 4/1 | 1,969.5 | 1,989.0 | 1,936.0 | 1,953.0 | -15.0 | -0.8 | 32,400 |
| 3/25 | 1,930.5 | 1,973.0 | 1,927.5 | 1,968.0 | +73.0 | +3.9 | 7,080 |
| 3/18 | 1,834.5 | 1,895.0 | 1,830.5 | 1,895.0 | +85.0 | +4.7 | 119,300 |
| 3/11 | 1,838.0 | 1,838.0 | 1,751.0 | 1,810.0 | -32.5 | -1.8 | 41,290 |
| 3/4 | 1,872.0 | 1,883.0 | 1,835.0 | 1,842.5 | -16.0 | -0.9 | 27,850 |
| 2/25 | 1,930.0 | 1,936.5 | 1,846.0 | 1,858.5 | -72.5 | -3.8 | 5,560 |
| 2/18 | 1,916.5 | 1,944.0 | 1,899.0 | 1,931.0 | +1.0 | +0.1 | 25,440 |
| 2/10 | 1,906.5 | 1,941.5 | 1,900.0 | 1,930.0 | +28.0 | +1.5 | 63,350 |
| 2/4 | 1,872.5 | 1,907.5 | 1,864.5 | 1,902.0 | +29.5 | +1.6 | 89,010 |
▶︎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
