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
2,949.1
円
(12:30)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,998.0 | 2,998.0 | 2,920.0 | 2,955.0 | -36.0 | -1.2 | 31,730 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,354.0 | 1,387.0 | 1,347.0 | 1,378.0 | +5.0 | +0.4 | 4,750 |
| 5/1 | 1,379.0 | 1,413.0 | 1,366.0 | 1,373.0 | +4.0 | +0.3 | 16,770 |
| 4/24 | 1,372.0 | 1,387.0 | 1,342.0 | 1,369.0 | -10.0 | -0.7 | 18,010 |
| 4/17 | 1,391.0 | 1,396.0 | 1,363.0 | 1,379.0 | -12.0 | -0.9 | 7,080 |
| 4/10 | 1,331.0 | 1,405.0 | 1,331.0 | 1,391.0 | +66.0 | +5.0 | 16,070 |
| 4/3 | 1,400.0 | 1,466.0 | 1,312.0 | 1,325.0 | -92.0 | -6.5 | 13,560 |
| 3/27 | 1,290.0 | 1,489.0 | 1,263.0 | 1,417.0 | +117.0 | +9.0 | 43,710 |
| 3/19 | 1,310.0 | 1,360.0 | 1,214.0 | 1,300.0 | -44.0 | -3.3 | 54,780 |
| 3/13 | 1,440.0 | 1,469.0 | 1,240.0 | 1,344.0 | -159.0 | -10.6 | 107,470 |
| 3/6 | 1,534.0 | 1,600.0 | 1,500.0 | 1,503.0 | -40.0 | -2.6 | 51,540 |
| 2/28 | 1,650.0 | 1,676.0 | 1,537.0 | 1,543.0 | -153.0 | -9.0 | 43,550 |
| 2/21 | 1,722.0 | 1,740.0 | 1,684.0 | 1,696.0 | -26.0 | -1.5 | 10,180 |
| 2/14 | 1,750.0 | 1,763.0 | 1,710.0 | 1,722.0 | -40.0 | -2.3 | 5,630 |
| 2/7 | 1,710.0 | 1,763.0 | 1,701.0 | 1,762.0 | +42.0 | +2.4 | 30,570 |
| 1/31 | 1,737.0 | 1,769.0 | 1,709.0 | 1,720.0 | -36.0 | -2.1 | 22,860 |
| 1/24 | 1,771.0 | 1,775.0 | 1,753.0 | 1,756.0 | -9.0 | -0.5 | 5,510 |
| 1/17 | 1,764.0 | 1,769.0 | 1,751.0 | 1,765.0 | +14.0 | +0.8 | 8,400 |
| 1/10 | 1,750.0 | 1,770.0 | 1,728.0 | 1,751.0 | -19.0 | -1.1 | 28,650 |
| 12/30 | 1,783.0 | 1,783.0 | 1,770.0 | 1,770.0 | -19.0 | -1.1 | 3,390 |
| 12/27 | 1,793.0 | 1,793.0 | 1,770.0 | 1,789.0 | 0 | 0.0 | 15,600 |
| 12/20 | 1,793.0 | 1,798.0 | 1,782.0 | 1,789.0 | -9.0 | -0.5 | 4,320 |
| 12/13 | 1,780.0 | 1,803.0 | 1,768.0 | 1,798.0 | +21.0 | +1.2 | 61,140 |
| 12/6 | 1,769.0 | 1,784.0 | 1,759.0 | 1,777.0 | +14.0 | +0.8 | 12,970 |
| 11/29 | 1,756.0 | 1,775.0 | 1,756.0 | 1,763.0 | +7.0 | +0.4 | 63,220 |
| 11/22 | 1,763.0 | 1,765.0 | 1,729.0 | 1,756.0 | -10.0 | -0.6 | 16,790 |
| 11/15 | 1,771.0 | 1,782.0 | 1,746.0 | 1,766.0 | -6.0 | -0.3 | 11,600 |
| 11/8 | 1,753.0 | 1,784.0 | 1,752.0 | 1,772.0 | +27.0 | +1.6 | 10,870 |
| 11/1 | 1,723.0 | 1,745.0 | 1,722.0 | 1,745.0 | +25.0 | +1.5 | 11,620 |
| 10/25 | 1,690.0 | 1,728.0 | 1,690.0 | 1,720.0 | +28.0 | +1.7 | 21,030 |
| 10/18 | 1,685.0 | 1,720.0 | 1,684.0 | 1,692.0 | +17.0 | +1.0 | 7,530 |
▶︎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
