日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ダイワ 上場投信・TOPIX-17自動車・輸送機(1639)の株価時系列情報

ダイワ 上場投信・TOPIX-17自動車・輸送機の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/10/19 23,690 23,690 23,690 23,690 4
2017/10/17 23,440 23,440 23,440 23,440 1
2017/10/16 23,380 23,380 23,380 23,380 2
2017/10/12 23,540 23,540 23,540 23,540 1
2017/10/04 23,320 23,320 23,320 23,320 30
2017/09/28 23,270 23,270 23,270 23,270 1
2017/09/26 23,110 23,110 23,110 23,110 1
2017/09/22 22,990 22,990 22,910 22,940 10
2017/09/21 22,920 22,940 22,920 22,940 7
2017/09/20 22,610 22,610 22,610 22,610 10
2017/09/19 22,320 22,560 22,320 22,560 3
2017/09/12 21,810 21,820 21,810 21,820 2
2017/09/08 21,360 21,400 21,360 21,400 5
2017/09/04 20,620 20,620 20,620 20,620 4
2017/08/24 21,120 21,120 21,120 21,120 4
2017/08/22 21,120 21,120 21,120 21,120 4
2017/08/21 21,130 21,130 21,130 21,130 1
2017/08/16 21,420 21,420 21,420 21,420 1
2017/08/15 21,540 21,540 21,540 21,540 1
2017/08/08 21,610 21,610 21,610 21,610 1
2017/08/04 21,660 21,690 21,580 21,580 6
2017/07/26 21,430 21,430 21,430 21,430 7
2017/07/25 21,050 21,050 21,050 21,050 7
2017/07/24 21,240 21,240 21,170 21,170 2
2017/07/21 21,420 21,420 21,420 21,420 1
2017/07/20 21,370 21,370 21,370 21,370 1
2017/07/18 21,850 21,850 21,490 21,540 232
2017/07/14 22,000 22,140 21,990 22,140 206
2017/07/13 22,230 22,230 21,940 21,990 140
2017/07/12 21,890 21,890 21,890 21,890 14
2017/07/11 21,780 21,780 21,780 21,780 1
2017/07/10 21,900 21,900 21,900 21,900 1
2017/07/07 21,670 21,880 21,670 21,880 2
2017/07/05 21,810 21,810 21,690 21,690 8
2017/07/04 21,760 21,760 21,590 21,590 3
2017/07/03 21,160 21,310 21,160 21,310 2
2017/06/30 21,160 21,160 21,160 21,160 1
2017/06/29 21,260 21,260 21,220 21,220 2
2017/06/28 21,090 21,090 21,080 21,080 2
2017/06/27 21,120 21,120 21,070 21,070 2
2017/06/26 20,870 20,870 20,870 20,870 1
2017/06/23 20,850 20,850 20,850 20,850 2
2017/06/21 20,870 20,870 20,870 20,870 1
2017/06/15 20,790 20,790 20,650 20,650 3
2017/05/30 20,950 20,950 20,950 20,950 1
2017/05/15 21,370 21,370 21,370 21,370 1
2017/05/08 21,720 21,720 21,720 21,720 1
2017/05/02 21,450 21,450 21,450 21,450 15
2017/04/28 21,370 21,370 21,360 21,360 5
2017/04/26 21,220 21,220 21,220 21,220 4
2017/04/24 20,890 20,890 20,890 20,890 3
2017/04/17 19,990 19,990 19,990 19,990 1
2017/04/14 20,000 20,000 20,000 20,000 1
2017/04/07 20,260 20,530 20,260 20,500 5
2017/04/05 20,910 20,910 20,910 20,910 1
2017/04/04 20,950 20,950 20,870 20,910 3
2017/03/16 22,150 22,170 22,150 22,170 3
2017/03/10 22,250 22,250 22,250 22,250 1
2017/03/03 21,900 21,900 21,900 21,900 10
2017/03/02 22,160 22,160 22,160 22,160 2
2017/03/01 21,710 21,910 21,710 21,910 14
2017/02/28 21,690 21,690 21,660 21,660 14
2017/02/27 21,650 21,650 21,650 21,650 3
2017/02/21 21,910 21,910 21,910 21,910 3
2017/02/14 21,800 21,800 21,800 21,800 3
2017/02/13 21,840 21,840 21,840 21,840 100
2017/02/09 21,100 21,100 21,100 21,100 100
2017/02/06 21,470 21,470 21,390 21,390 2
2017/02/03 21,410 21,410 21,410 21,410 1
2017/02/02 21,410 21,410 21,410 21,410 1
2017/01/31 21,640 21,640 21,640 21,640 1
2017/01/30 22,020 22,020 22,020 22,020 1
2017/01/26 22,030 22,030 22,030 22,030 1
2017/01/24 21,510 21,510 21,470 21,470 9
2017/01/23 22,210 22,210 22,210 22,210 2
2017/01/20 22,530 22,530 22,530 22,530 1
2017/01/19 22,210 22,210 22,210 22,210 10
2017/01/18 21,890 21,890 21,890 21,890 1
2017/01/17 22,390 22,390 22,150 22,150 6
2017/01/11 22,770 22,770 22,660 22,660 2
2017/01/10 22,770 22,810 22,770 22,810 5
2017/01/06 22,720 22,780 22,720 22,770 5
2017/01/04 22,920 23,220 22,920 23,220 3
2016/12/30 22,390 22,530 22,390 22,530 11
2016/12/28 22,890 22,890 22,890 22,890 1
2016/12/27 22,840 22,840 22,840 22,840 5
2016/12/26 23,060 23,060 22,800 22,800 54
2016/12/22 23,140 23,140 23,140 23,140 1
2016/12/20 23,030 23,030 23,030 23,030 5
2016/12/16 23,300 23,300 23,150 23,150 7
2016/12/14 22,770 22,770 22,770 22,770 20
2016/12/01 22,150 22,150 22,150 22,150 20
2016/11/28 21,770 21,770 21,770 21,770 10
2016/11/18 20,730 20,870 20,730 20,870 4
2016/11/17 20,370 20,370 20,370 20,370 1
2016/11/11 19,860 19,860 19,820 19,820 5
2016/10/27 19,840 19,840 19,840 19,840 12
2016/10/21 19,770 19,770 19,770 19,770 2
2016/10/17 19,540 19,540 19,540 19,540 1
2016/10/13 19,510 19,510 19,510 19,510 6
2016/09/20 19,010 19,010 19,010 19,010 1
2016/09/05 19,900 19,900 19,900 19,900 1
2016/08/31 19,500 19,500 19,500 19,500 21
2016/08/25 18,950 18,950 18,950 18,950 1
2016/08/24 18,800 18,800 18,800 18,800 7
2016/08/19 18,720 18,720 18,720 18,720 10
2016/08/09 18,850 18,850 18,850 18,850 2
2016/07/29 18,610 18,610 18,200 18,200 6
2016/07/21 18,630 18,630 18,580 18,580 6
2016/07/15 18,060 18,110 18,060 18,110 46
2016/07/14 18,010 18,100 18,010 18,050 54
2016/07/13 18,420 18,420 18,400 18,400 6
2016/07/12 17,610 17,620 17,410 17,620 7
2016/07/08 16,320 16,320 16,320 16,320 3
2016/07/07 15,830 16,490 15,830 16,490 30
2016/06/30 17,170 17,170 17,170 17,170 12
2016/06/29 16,920 16,920 16,920 16,920 10
2016/06/28 16,190 16,190 16,190 16,190 1
2016/06/27 16,860 16,860 16,770 16,770 9
2016/06/17 17,590 17,590 17,590 17,590 5
2016/06/06 18,640 18,640 18,640 18,640 5
2016/05/30 19,160 19,160 19,160 19,160 8
2016/05/12 18,150 18,450 18,150 18,450 5
2016/05/02 18,790 18,790 18,070 18,070 32
2016/04/27 19,940 19,940 19,940 19,940 3
2016/04/22 19,650 19,650 19,650 19,650 27
2016/04/14 19,150 19,150 19,150 19,150 20
2016/04/13 18,730 18,730 18,730 18,730 3
2016/04/08 17,560 17,650 17,560 17,610 11
2016/04/07 17,860 18,240 17,860 18,240 49
2016/03/30 19,980 19,980 19,980 19,980 9
2016/03/29 20,190 20,190 20,190 20,190 1
2016/03/25 19,760 19,760 19,760 19,760 1
2016/03/24 19,360 19,360 19,360 19,360 1
2016/03/04 20,100 20,350 20,100 20,350 21
2016/02/25 18,900 18,900 18,900 18,900 1
2016/02/24 18,940 18,940 18,940 18,940 2
2016/02/17 19,010 19,010 19,010 19,010 1
2016/02/16 19,410 19,410 19,410 19,410 1
2016/02/15 19,000 19,000 19,000 19,000 2
2016/02/12 17,990 18,180 17,800 17,800 8
2016/02/10 18,800 18,800 18,800 18,800 2
2016/02/09 19,250 19,250 19,170 19,170 107
2016/02/08 22,300 22,300 20,300 20,300 6
2016/02/01 22,800 22,800 22,800 22,800 10
2016/01/29 22,150 22,480 22,150 22,480 3
2016/01/25 21,770 21,770 21,380 21,380 33
2016/01/21 20,500 20,500 20,500 20,500 20
2016/01/20 20,840 20,840 20,840 20,840 1
2016/01/18 20,840 20,840 20,840 20,840 82
2016/01/15 21,800 21,800 21,800 21,800 2
2016/01/14 21,710 21,870 21,710 21,870 5
2016/01/13 22,340 22,480 22,340 22,480 52
2016/01/12 22,190 22,190 22,120 22,120 3
2016/01/07 22,480 22,480 22,330 22,330 25
2016/01/06 23,210 23,210 23,210 23,210 2
2016/01/05 23,370 23,370 23,370 23,370 8
2016/01/04 23,700 23,700 23,700 23,700 10
2015/12/24 24,400 24,400 24,400 24,400 10
2015/12/14 23,900 23,900 23,900 23,900 23
2015/12/11 24,500 24,500 24,500 24,500 2
2015/12/03 25,180 25,180 25,180 25,180 1
2015/12/01 25,190 25,190 25,190 25,190 5
2015/11/30 24,820 24,820 24,820 24,820 3
2015/11/26 25,000 25,000 25,000 25,000 3
2015/11/18 24,920 24,920 24,830 24,830 18
2015/11/16 24,220 24,270 24,200 24,270 8
2015/11/09 24,880 24,880 24,880 24,880 7
2015/10/30 24,220 24,220 24,220 24,220 1
2015/10/29 24,470 24,470 24,310 24,310 2
2015/10/28 24,540 24,540 24,530 24,530 8
2015/10/27 24,520 24,520 24,470 24,470 2
2015/10/26 24,450 24,450 24,450 24,450 1
2015/10/22 23,950 23,950 23,950 23,950 1
2015/10/21 23,950 23,950 23,950 23,950 50
2015/10/19 23,740 23,740 23,740 23,740 150
2015/10/14 23,550 23,550 23,550 23,550 150
2015/10/13 23,770 23,770 23,770 23,770 3
2015/10/08 23,500 23,500 23,500 23,500 1
2015/10/07 23,160 23,260 23,160 23,260 11
2015/10/05 23,250 23,250 23,050 23,050 10
2015/09/30 22,010 22,010 22,010 22,010 3
2015/09/29 21,700 21,700 21,700 21,700 1
2015/09/28 22,520 22,520 22,520 22,520 300
2015/09/25 22,190 22,200 22,150 22,150 333
2015/09/24 23,490 23,490 22,310 22,350 309
2015/09/18 22,630 22,990 22,630 22,990 16
2015/09/17 23,150 23,200 23,150 23,200 8
2015/09/16 23,000 23,000 23,000 23,000 2
2015/09/15 22,480 22,480 22,390 22,390 6
2015/09/10 22,570 22,570 22,480 22,480 23
2015/09/08 21,840 21,840 21,750 21,750 7
2015/09/07 21,420 21,630 21,420 21,630 13
2015/09/03 22,260 22,260 22,260 22,260 20
2015/09/02 22,010 22,010 22,010 22,010 2
2015/09/01 22,240 22,240 22,130 22,130 2
2015/08/31 23,000 23,000 22,940 22,940 6
2015/08/28 22,800 23,160 22,800 23,030 29
2015/08/27 22,100 22,100 22,100 22,100 1
2015/08/26 21,650 21,650 21,500 21,600 41
2015/08/25 21,200 22,290 21,000 22,130 135
2015/08/24 23,020 23,020 22,500 22,520 28
2015/08/21 23,750 23,750 23,520 23,520 33
2015/08/20 24,680 24,680 24,590 24,590 21
2015/08/13 24,980 24,980 24,980 24,980 1
2015/08/11 25,810 25,920 25,540 25,570 23
2015/08/10 25,480 25,670 25,480 25,670 3
2015/08/07 25,480 25,480 25,480 25,480 1
2015/08/04 25,360 25,360 25,360 25,360 3
2015/07/23 25,270 25,270 25,270 25,270 10
2015/07/21 25,790 25,790 25,570 25,570 2
2015/07/17 25,460 25,460 25,320 25,320 301
2015/07/16 25,400 25,480 25,400 25,430 27
2015/07/15 25,400 25,400 25,180 25,180 102
2015/07/14 25,470 25,470 25,470 25,470 1
2015/07/09 24,500 24,500 23,610 23,610 4
2015/07/08 25,230 25,230 25,000 25,000 25
2015/06/30 25,350 25,350 25,350 25,350 14
2015/06/29 25,060 25,590 25,060 25,380 5
2015/06/26 26,080 26,080 26,080 26,080 1
2015/06/23 26,120 26,330 26,120 26,330 28
2015/06/22 25,880 25,880 25,880 25,880 11
2015/06/16 26,260 26,260 25,980 25,980 51
2015/06/12 26,250 26,250 26,250 26,250 1
2015/06/09 26,550 26,550 26,500 26,500 4
2015/06/08 26,690 26,690 26,690 26,690 3
2015/06/05 26,890 26,890 26,890 26,890 10
2015/06/04 27,200 27,200 27,000 27,000 125
2015/06/02 27,030 27,030 27,030 27,030 1
2015/05/28 27,290 27,440 27,290 27,310 4
2015/05/26 26,450 26,450 26,450 26,450 10
2015/05/25 26,470 26,470 26,470 26,470 3
2015/05/21 26,340 26,400 26,340 26,400 40
2015/05/20 26,300 26,330 26,300 26,330 2
2015/05/19 26,240 26,240 26,240 26,240 2
2015/05/18 26,100 26,100 26,100 26,100 1
2015/05/07 25,430 25,600 25,430 25,600 3
2015/05/01 25,610 25,610 25,610 25,610 12
2015/04/30 25,990 25,990 25,990 25,990 70
2015/04/28 26,210 26,210 26,210 26,210 1
2015/04/27 26,310 26,310 26,310 26,310 1
2015/04/24 26,130 26,130 26,090 26,090 6
2015/04/23 26,680 26,680 26,190 26,190 27
2015/04/22 26,250 26,250 26,010 26,230 433
2015/04/21 26,000 26,000 26,000 26,000 1
2015/04/20 25,890 25,890 25,890 25,890 8
2015/04/17 25,680 25,800 25,680 25,730 162
2015/04/09 25,770 25,770 25,770 25,770 1
2015/04/08 25,620 25,620 25,620 25,620 1
2015/04/07 25,640 25,640 25,640 25,640 1
2015/04/06 25,400 25,400 25,400 25,400 1
2015/04/03 25,430 25,650 25,430 25,650 105
2015/04/02 25,210 25,210 25,210 25,210 1
2015/04/01 25,460 25,460 24,850 24,850 6
2015/03/31 25,840 25,840 25,580 25,580 14
2015/03/30 25,590 25,590 25,590 25,590 1
2015/03/27 25,540 25,540 25,540 25,540 1
2015/03/26 25,550 25,550 25,550 25,550 50
2015/03/25 25,970 25,970 25,800 25,800 4
2015/03/24 26,070 26,130 26,070 26,130 51
2015/03/23 25,800 26,000 25,800 26,000 13
2015/03/20 25,590 25,590 25,590 25,590 1
2015/03/18 25,650 25,650 25,650 25,650 2
2015/03/16 25,550 25,550 25,340 25,340 22
2015/03/13 25,550 25,550 25,470 25,470 35
2015/03/12 25,200 25,200 25,200 25,200 11
2015/03/04 25,070 25,070 24,740 24,740 23
2015/03/03 25,100 25,100 25,100 25,100 1
2015/02/27 25,040 25,040 25,000 25,000 6
2015/02/25 24,710 24,850 24,710 24,850 27
2015/02/23 24,820 24,860 24,820 24,860 33
2015/02/19 24,390 24,440 24,390 24,440 20
2015/02/18 24,250 24,340 24,250 24,340 16
2015/02/13 24,040 24,040 23,990 23,990 2
2015/02/12 23,910 23,910 23,910 23,910 15
2015/02/05 23,570 23,570 23,570 23,570 1
2015/02/03 23,430 23,430 23,130 23,130 6
2015/01/28 23,710 23,710 23,710 23,710 10
2015/01/27 23,710 23,710 23,710 23,710 4
2015/01/26 23,390 23,390 23,390 23,390 10
2015/01/23 23,520 23,520 23,500 23,500 8
2015/01/20 23,350 23,350 23,350 23,350 1
2015/01/16 22,500 22,770 22,500 22,770 60
2015/01/15 23,180 23,180 23,180 23,180 101
2015/01/14 23,050 23,050 23,050 23,050 10
2015/01/13 23,330 23,330 22,790 22,790 12
2015/01/09 23,380 23,380 23,340 23,340 12
2015/01/08 23,270 23,330 23,270 23,330 202
2015/01/07 22,680 22,880 22,510 22,880 7
2015/01/06 22,750 22,750 22,750 22,750 1
2015/01/05 23,440 23,440 23,440 23,440 10
2014/12/30 23,710 23,790 23,620 23,620 115
2014/12/29 23,910 23,910 23,910 23,910 4
2014/12/26 23,900 23,900 23,900 23,900 3
2014/12/25 23,860 23,860 23,860 23,860 1
2014/12/19 23,770 23,770 23,750 23,770 21
2014/12/18 23,010 23,010 23,010 23,010 5
2014/12/17 22,320 22,320 22,320 22,320 1
2014/12/15 23,470 23,470 22,920 22,920 40
2014/12/11 22,810 23,430 22,310 23,430 33

このページの先頭へ