ダイワ 上場投信-トピックス(1305)の株価時系列情報
ダイワ 上場投信-トピックス(1305)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/22 | 2,830 | 2,854 | 2,824 | 2,851 | 177,520 |
2024/04/19 | 2,847 | 2,847 | 2,775 | 2,807 | 311,300 |
2024/04/18 | 2,837 | 2,870 | 2,830 | 2,857 | 75,450 |
2024/04/17 | 2,884 | 2,886 | 2,842 | 2,844 | 350,340 |
2024/04/16 | 2,906 | 2,916 | 2,872 | 2,879 | 416,810 |
2024/04/15 | 2,924 | 2,938 | 2,903 | 2,937 | 144,440 |
2024/04/12 | 2,950 | 2,956 | 2,938 | 2,945 | 198,640 |
2024/04/11 | 2,910 | 2,936 | 2,905 | 2,934 | 98,520 |
2024/04/10 | 2,938 | 2,940 | 2,927 | 2,929 | 138,190 |
2024/04/09 | 2,925 | 2,943 | 2,919 | 2,940 | 125,270 |
2024/04/08 | 2,907 | 2,928 | 2,904 | 2,912 | 102,110 |
2024/04/05 | 2,880 | 2,900 | 2,861 | 2,900 | 175,090 |
2024/04/04 | 2,922 | 2,940 | 2,915 | 2,920 | 165,420 |
2024/04/03 | 2,884 | 2,933 | 2,870 | 2,933 | 251,070 |
2024/04/02 | 2,912 | 2,926 | 2,888 | 2,896 | 190,890 |
2024/04/01 | 2,967 | 2,972 | 2,895 | 2,904 | 439,420 |
2024/03/29 | 2,946 | 2,965 | 2,946 | 2,961 | 187,610 |
2024/03/28 | 2,959 | 2,966 | 2,930 | 2,938 | 112,500 |
2024/03/27 | 2,956 | 2,975 | 2,954 | 2,963 | 101,020 |
2024/03/26 | 2,936 | 2,948 | 2,929 | 2,946 | 174,810 |
2024/03/25 | 2,969 | 2,970 | 2,938 | 2,938 | 70,480 |
2024/03/22 | 2,971 | 2,983 | 2,961 | 2,980 | 213,800 |
2024/03/21 | 2,951 | 2,961 | 2,943 | 2,958 | 212,020 |
2024/03/19 | 2,877 | 2,909 | 2,871 | 2,909 | 518,320 |
2024/03/18 | 2,848 | 2,881 | 2,846 | 2,880 | 307,670 |
2024/03/15 | 2,805 | 2,838 | 2,805 | 2,826 | 188,990 |
2024/03/14 | 2,804 | 2,819 | 2,790 | 2,818 | 167,550 |
2024/03/13 | 2,838 | 2,838 | 2,785 | 2,800 | 68,870 |
2024/03/12 | 2,799 | 2,812 | 2,770 | 2,810 | 240,700 |
2024/03/11 | 2,850 | 2,851 | 2,792 | 2,823 | 237,010 |
2024/03/08 | 2,879 | 2,902 | 2,860 | 2,884 | 90,330 |
2024/03/07 | 2,905 | 2,916 | 2,872 | 2,875 | 211,590 |
2024/03/06 | 2,867 | 2,894 | 2,861 | 2,890 | 70,630 |
2024/03/05 | 2,855 | 2,883 | 2,852 | 2,880 | 129,610 |
2024/03/04 | 2,880 | 2,885 | 2,860 | 2,867 | 191,030 |
2024/03/01 | 2,832 | 2,870 | 2,832 | 2,868 | 83,320 |
2024/02/29 | 2,823 | 2,836 | 2,808 | 2,829 | 112,210 |
2024/02/28 | 2,834 | 2,837 | 2,822 | 2,831 | 64,080 |
2024/02/27 | 2,831 | 2,848 | 2,828 | 2,833 | 147,400 |
2024/02/26 | 2,830 | 2,843 | 2,820 | 2,828 | 97,680 |
2024/02/22 | 2,798 | 2,817 | 2,797 | 2,817 | 637,940 |
2024/02/21 | 2,776 | 2,783 | 2,766 | 2,780 | 289,130 |
2024/02/20 | 2,799 | 2,802 | 2,777 | 2,786 | 175,530 |
2024/02/19 | 2,779 | 2,793 | 2,775 | 2,793 | 100,610 |
2024/02/16 | 2,769 | 2,792 | 2,764 | 2,778 | 249,770 |
2024/02/15 | 2,752 | 2,753 | 2,729 | 2,742 | 42,270 |
2024/02/14 | 2,747 | 2,747 | 2,721 | 2,734 | 165,230 |
2024/02/13 | 2,739 | 2,765 | 2,730 | 2,763 | 189,850 |
2024/02/09 | 2,706 | 2,723 | 2,699 | 2,704 | 51,220 |
2024/02/08 | 2,709 | 2,721 | 2,688 | 2,711 | 49,660 |
2024/02/07 | 2,679 | 2,706 | 2,679 | 2,698 | 156,900 |
2024/02/06 | 2,697 | 2,697 | 2,677 | 2,685 | 37,880 |
2024/02/05 | 2,708 | 2,710 | 2,694 | 2,707 | 18,830 |
2024/02/02 | 2,691 | 2,697 | 2,678 | 2,684 | 29,730 |
2024/02/01 | 2,678 | 2,687 | 2,672 | 2,677 | 60,800 |
2024/01/31 | 2,659 | 2,699 | 2,659 | 2,699 | 27,230 |
2024/01/30 | 2,678 | 2,685 | 2,672 | 2,673 | 17,660 |
2024/01/29 | 2,652 | 2,682 | 2,652 | 2,672 | 54,670 |
2024/01/26 | 2,665 | 2,665 | 2,639 | 2,643 | 87,790 |
2024/01/25 | 2,671 | 2,678 | 2,660 | 2,678 | 152,620 |
2024/01/24 | 2,682 | 2,682 | 2,666 | 2,674 | 48,960 |
2024/01/23 | 2,698 | 2,713 | 2,679 | 2,687 | 99,400 |
2024/01/22 | 2,673 | 2,693 | 2,671 | 2,693 | 70,250 |
2024/01/19 | 2,667 | 2,670 | 2,643 | 2,655 | 88,120 |
2024/01/18 | 2,638 | 2,649 | 2,634 | 2,635 | 55,480 |
2024/01/17 | 2,661 | 2,689 | 2,638 | 2,639 | 133,850 |
2024/01/16 | 2,670 | 2,671 | 2,645 | 2,648 | 90,810 |
2024/01/15 | 2,644 | 2,674 | 2,640 | 2,670 | 131,230 |
2024/01/12 | 2,638 | 2,653 | 2,628 | 2,638 | 115,130 |
2024/01/11 | 2,618 | 2,634 | 2,573 | 2,627 | 609,400 |
2024/01/10 | 2,555 | 2,592 | 2,555 | 2,584 | 229,970 |
2024/01/09 | 2,556 | 2,570 | 2,538 | 2,551 | 171,250 |
2024/01/05 | 2,524 | 2,538 | 2,520 | 2,531 | 110,930 |
2024/01/04 | 2,491 | 2,517 | 2,469 | 2,515 | 333,530 |
2023/12/29 | 2,497 | 2,510 | 2,488 | 2,500 | 120,300 |
2023/12/28 | 2,486 | 2,500 | 2,486 | 2,497 | 30,950 |
2023/12/27 | 2,484 | 2,500 | 2,484 | 2,498 | 304,830 |
2023/12/26 | 2,475 | 2,475 | 2,462 | 2,470 | 33,790 |
2023/12/25 | 2,490 | 2,490 | 2,467 | 2,468 | 7,640 |
2023/12/22 | 2,465 | 2,480 | 2,464 | 2,467 | 68,770 |
2023/12/21 | 2,453 | 2,460 | 2,450 | 2,454 | 162,560 |
2023/12/20 | 2,472 | 2,495 | 2,472 | 2,481 | 104,980 |
2023/12/19 | 2,446 | 2,465 | 2,435 | 2,464 | 170,010 |
2023/12/18 | 2,445 | 2,448 | 2,424 | 2,446 | 103,930 |
2023/12/15 | 2,456 | 2,473 | 2,456 | 2,465 | 71,820 |
2023/12/14 | 2,482 | 2,486 | 2,442 | 2,453 | 97,850 |
2023/12/13 | 2,490 | 2,495 | 2,480 | 2,486 | 138,760 |
2023/12/12 | 2,506 | 2,508 | 2,484 | 2,487 | 132,100 |
2023/12/11 | 2,479 | 2,496 | 2,476 | 2,490 | 61,550 |
2023/12/08 | 2,473 | 2,480 | 2,447 | 2,454 | 78,980 |
2023/12/07 | 2,501 | 2,504 | 2,486 | 2,492 | 86,450 |
2023/12/06 | 2,478 | 2,524 | 2,478 | 2,523 | 33,460 |
2023/12/05 | 2,488 | 2,496 | 2,472 | 2,475 | 67,840 |
2023/12/04 | 2,504 | 2,504 | 2,480 | 2,493 | 20,370 |
2023/12/01 | 2,522 | 2,522 | 2,512 | 2,517 | 11,380 |
2023/11/30 | 2,494 | 2,507 | 2,485 | 2,507 | 66,490 |
2023/11/29 | 2,501 | 2,511 | 2,492 | 2,496 | 85,790 |
2023/11/28 | 2,520 | 2,520 | 2,502 | 2,510 | 19,540 |
2023/11/27 | 2,529 | 2,536 | 2,510 | 2,515 | 52,600 |
2023/11/24 | 2,531 | 2,533 | 2,524 | 2,526 | 36,680 |
2023/11/22 | 2,492 | 2,521 | 2,492 | 2,512 | 10,850 |
2023/11/21 | 2,507 | 2,507 | 2,489 | 2,501 | 51,980 |
2023/11/20 | 2,527 | 2,540 | 2,502 | 2,507 | 46,900 |
2023/11/17 | 2,495 | 2,525 | 2,495 | 2,525 | 87,250 |
2023/11/16 | 2,502 | 2,517 | 2,492 | 2,501 | 42,230 |
2023/11/15 | 2,510 | 2,510 | 2,496 | 2,508 | 84,350 |
2023/11/14 | 2,485 | 2,486 | 2,475 | 2,475 | 118,540 |
2023/11/13 | 2,484 | 2,486 | 2,462 | 2,468 | 43,640 |
2023/11/10 | 2,452 | 2,470 | 2,443 | 2,468 | 202,850 |
2023/11/09 | 2,442 | 2,472 | 2,430 | 2,468 | 34,780 |
2023/11/08 | 2,472 | 2,473 | 2,425 | 2,434 | 64,300 |
2023/11/07 | 2,490 | 2,490 | 2,462 | 2,463 | 107,680 |
2023/11/06 | 2,496 | 2,502 | 2,486 | 2,492 | 348,290 |
2023/11/02 | 2,467 | 2,469 | 2,445 | 2,454 | 149,840 |
2023/11/01 | 2,430 | 2,442 | 2,425 | 2,442 | 31,430 |
2023/10/31 | 2,371 | 2,385 | 2,357 | 2,381 | 165,570 |
2023/10/30 | 2,360 | 2,364 | 2,347 | 2,356 | 136,530 |
2023/10/27 | 2,360 | 2,383 | 2,355 | 2,383 | 48,160 |
2023/10/26 | 2,361 | 2,370 | 2,342 | 2,347 | 151,040 |
2023/10/25 | 2,384 | 2,397 | 2,378 | 2,380 | 62,500 |
2023/10/24 | 2,370 | 2,373 | 2,320 | 2,367 | 74,580 |
2023/10/23 | 2,375 | 2,380 | 2,364 | 2,364 | 26,400 |
2023/10/20 | 2,378 | 2,393 | 2,367 | 2,381 | 82,880 |
2023/10/19 | 2,393 | 2,406 | 2,383 | 2,390 | 62,550 |
2023/10/18 | 2,425 | 2,425 | 2,408 | 2,425 | 7,680 |
2023/10/17 | 2,425 | 2,439 | 2,410 | 2,418 | 164,550 |
2023/10/16 | 2,421 | 2,421 | 2,393 | 2,401 | 68,930 |
2023/10/13 | 2,458 | 2,461 | 2,432 | 2,438 | 122,210 |
2023/10/12 | 2,445 | 2,475 | 2,445 | 2,473 | 608,020 |
2023/10/11 | 2,443 | 2,450 | 2,436 | 2,437 | 63,810 |
2023/10/10 | 2,416 | 2,446 | 2,416 | 2,441 | 101,490 |
2023/10/06 | 2,389 | 2,406 | 2,384 | 2,391 | 36,090 |
2023/10/05 | 2,359 | 2,393 | 2,352 | 2,392 | 122,160 |
2023/10/04 | 2,370 | 2,374 | 2,341 | 2,343 | 924,900 |
2023/10/03 | 2,437 | 2,437 | 2,398 | 2,404 | 401,870 |
2023/10/02 | 2,467 | 2,488 | 2,443 | 2,445 | 200,400 |
2023/09/29 | 2,484 | 2,484 | 2,445 | 2,455 | 90,100 |
2023/09/28 | 2,487 | 2,497 | 2,462 | 2,478 | 229,100 |
2023/09/27 | 2,468 | 2,491 | 2,458 | 2,488 | 52,860 |
2023/09/26 | 2,499 | 2,499 | 2,480 | 2,483 | 29,910 |
2023/09/25 | 2,495 | 2,502 | 2,483 | 2,499 | 17,240 |
2023/09/22 | 2,471 | 2,498 | 2,465 | 2,487 | 167,020 |
2023/09/21 | 2,510 | 2,519 | 2,493 | 2,496 | 465,130 |
2023/09/20 | 2,546 | 2,547 | 2,517 | 2,517 | 60,590 |
2023/09/19 | 2,530 | 2,544 | 2,527 | 2,544 | 169,450 |
2023/09/15 | 2,536 | 2,551 | 2,535 | 2,542 | 143,180 |
2023/09/14 | 2,501 | 2,522 | 2,496 | 2,519 | 202,200 |
2023/09/13 | 2,490 | 2,498 | 2,483 | 2,489 | 127,440 |
2023/09/12 | 2,483 | 2,492 | 2,470 | 2,492 | 133,610 |
2023/09/11 | 2,479 | 2,486 | 2,463 | 2,471 | 503,720 |
2023/09/08 | 2,488 | 2,493 | 2,464 | 2,470 | 115,310 |
2023/09/07 | 2,497 | 2,508 | 2,492 | 2,497 | 218,370 |
2023/09/06 | 2,493 | 2,507 | 2,493 | 2,504 | 305,780 |
2023/09/05 | 2,486 | 2,490 | 2,471 | 2,486 | 50,820 |
2023/09/04 | 2,465 | 2,483 | 2,463 | 2,483 | 69,380 |
2023/09/01 | 2,435 | 2,463 | 2,435 | 2,458 | 148,280 |
2023/08/31 | 2,421 | 2,446 | 2,421 | 2,439 | 58,260 |
2023/08/30 | 2,422 | 2,431 | 2,417 | 2,422 | 140,440 |
2023/08/29 | 2,413 | 2,420 | 2,406 | 2,410 | 171,170 |
2023/08/28 | 2,393 | 2,408 | 2,390 | 2,408 | 120,780 |
2023/08/25 | 2,366 | 2,379 | 2,365 | 2,371 | 151,980 |
2023/08/24 | 2,387 | 2,396 | 2,383 | 2,394 | 139,000 |
2023/08/23 | 2,360 | 2,383 | 2,359 | 2,382 | 97,740 |
2023/08/22 | 2,359 | 2,372 | 2,357 | 2,372 | 350,450 |
2023/08/21 | 2,345 | 2,358 | 2,337 | 2,346 | 124,380 |
2023/08/18 | 2,340 | 2,353 | 2,331 | 2,339 | 305,450 |
2023/08/17 | 2,361 | 2,361 | 2,330 | 2,355 | 206,650 |
2023/08/16 | 2,377 | 2,380 | 2,364 | 2,365 | 199,650 |
2023/08/15 | 2,404 | 2,406 | 2,395 | 2,395 | 48,640 |
2023/08/14 | 2,416 | 2,422 | 2,382 | 2,388 | 132,830 |
2023/08/10 | 2,380 | 2,413 | 2,380 | 2,410 | 221,080 |
2023/08/09 | 2,395 | 2,396 | 2,384 | 2,389 | 111,570 |
2023/08/08 | 2,400 | 2,408 | 2,392 | 2,397 | 139,470 |
2023/08/07 | 2,366 | 2,391 | 2,365 | 2,391 | 171,820 |
2023/08/04 | 2,363 | 2,383 | 2,362 | 2,379 | 211,200 |
2023/08/03 | 2,389 | 2,390 | 2,370 | 2,373 | 206,780 |
2023/08/02 | 2,421 | 2,437 | 2,403 | 2,406 | 373,390 |
2023/08/01 | 2,437 | 2,447 | 2,430 | 2,445 | 465,810 |
2023/07/31 | 2,428 | 2,439 | 2,418 | 2,429 | 380,840 |
2023/07/28 | 2,378 | 2,403 | 2,360 | 2,396 | 418,650 |
2023/07/27 | 2,383 | 2,403 | 2,380 | 2,402 | 200,880 |
2023/07/26 | 2,390 | 2,392 | 2,376 | 2,388 | 172,760 |
2023/07/25 | 2,390 | 2,391 | 2,382 | 2,390 | 183,260 |
2023/07/24 | 2,385 | 2,392 | 2,378 | 2,387 | 210,780 |
2023/07/21 | 2,361 | 2,375 | 2,353 | 2,367 | 38,870 |
2023/07/20 | 2,384 | 2,389 | 2,363 | 2,365 | 161,190 |
2023/07/19 | 2,377 | 2,385 | 2,371 | 2,385 | 131,340 |
2023/07/18 | 2,341 | 2,365 | 2,341 | 2,358 | 324,790 |
2023/07/14 | 2,358 | 2,360 | 2,329 | 2,344 | 248,130 |
2023/07/13 | 2,335 | 2,354 | 2,321 | 2,347 | 267,140 |
2023/07/12 | 2,348 | 2,348 | 2,319 | 2,325 | 413,650 |
2023/07/11 | 2,360 | 2,360 | 2,334 | 2,341 | 39,670 |
2023/07/10 | 2,362 | 2,370 | 2,343 | 2,350 | 551,870 |
2023/07/07 | 2,365 | 2,381 | 2,352 | 2,357 | 154,390 |
2023/07/06 | 2,450 | 2,457 | 2,428 | 2,437 | 588,880 |
2023/07/05 | 2,456 | 2,472 | 2,448 | 2,467 | 322,770 |
2023/07/04 | 2,467 | 2,473 | 2,463 | 2,467 | 495,500 |
2023/07/03 | 2,468 | 2,485 | 2,468 | 2,484 | 257,620 |
2023/06/30 | 2,451 | 2,453 | 2,435 | 2,449 | 1,631,210 |
2023/06/29 | 2,463 | 2,475 | 2,450 | 2,458 | 196,260 |