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-FTSE Blossom Japan Index(1654)の株価時系列情報

ダイワ 上場投信-FTSE Blossom Japan Index(1654)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
2024/04/25 2,185 2,186 2,164 2,164 130
2024/04/24 2,198 2,204 2,197 2,204 280
2024/04/22 2,170 2,170 2,162 2,162 510
2024/04/19 2,155 2,155 2,138 2,140 100
2024/04/18 2,179 2,181 2,167 2,167 170
2024/04/17 2,178 2,185 2,166 2,183 20,580
2024/04/16 2,221 2,221 2,205 2,205 220
2024/04/11 2,215 2,215 2,215 2,215 170
2024/04/10 2,233 2,233 2,229 2,229 14,160
2024/04/09 2,227 2,242 2,227 2,242 550
2024/04/08 2,208 2,219 2,208 2,219 60
2024/04/05 2,190 2,198 2,190 2,198 50
2024/04/04 2,234 2,234 2,234 2,234 90
2024/04/03 2,197 2,197 2,197 2,197 70
2024/04/02 2,204 2,204 2,201 2,201 210
2024/04/01 2,259 2,259 2,259 2,259 20
2024/03/27 2,286 2,286 2,246 2,246 20
2024/03/26 2,234 2,236 2,234 2,236 40
2024/03/25 2,246 2,246 2,245 2,245 220
2024/03/22 2,252 2,252 2,252 2,252 200
2024/03/21 2,238 2,238 2,238 2,238 100
2024/03/19 2,178 2,188 2,178 2,188 210
2024/03/18 2,153 2,153 2,153 2,153 10
2024/03/15 2,114 2,130 2,114 2,126 210
2024/03/14 2,106 2,108 2,106 2,108 40
2024/03/13 2,134 2,134 2,104 2,104 3,210
2024/03/12 2,108 2,108 2,107 2,107 150
2024/03/11 2,146 2,146 2,127 2,127 7,540
2024/03/08 2,175 2,182 2,175 2,180 13,260
2024/03/07 2,209 2,209 2,209 2,209 10
2024/03/06 2,165 2,165 2,165 2,165 50
2024/03/05 2,159 2,159 2,159 2,159 10
2024/02/28 2,134 2,134 2,132 2,132 70
2024/02/27 2,134 2,134 2,134 2,134 10
2024/02/26 2,139 2,139 2,139 2,139 10
2024/02/22 2,120 2,120 2,120 2,120 90
2024/02/21 2,092 2,092 2,092 2,092 130
2024/02/19 2,090 2,090 2,090 2,090 100
2024/02/16 2,093 2,093 2,093 2,093 2,590
2024/02/15 2,109 2,109 2,054 2,054 610
2024/02/14 2,066 2,066 2,060 2,060 110
2024/02/09 2,033 2,033 2,033 2,033 380
2024/02/07 2,015 2,015 2,015 2,015 200
2024/02/05 2,010 2,018 2,010 2,018 70
2024/02/01 1,994 1,994 1,994 1,994 100
2024/01/30 2,002 2,002 2,002 2,002 180
2024/01/29 1,997 1,997 1,997 1,997 10
2024/01/26 1,985 1,985 1,985 1,985 40
2024/01/25 1,992 2,001 1,992 2,001 180
2024/01/24 2,005 2,008 1,999 1,999 230
2024/01/23 2,030 2,031 2,019 2,020 560
2024/01/22 2,002 2,010 2,002 2,010 2,020
2024/01/19 1,985 1,987 1,985 1,986 1,650
2024/01/18 1,971 1,971 1,971 1,971 250
2024/01/17 2,003 2,005 1,985 1,985 310
2024/01/16 1,989 1,989 1,978 1,985 310
2024/01/15 1,974 1,992 1,974 1,992 770
2024/01/12 1,982 1,982 1,968 1,968 270
2024/01/11 1,959 1,959 1,959 1,959 10
2024/01/10 1,904 1,922 1,904 1,922 30
2024/01/09 1,899 1,899 1,895 1,895 190
2024/01/05 1,884 1,901 1,884 1,899 3,930
2024/01/04 1,866 1,887 1,866 1,884 230
2023/12/29 1,870 1,872 1,869 1,872 3,000
2023/12/28 1,859 1,859 1,859 1,859 100
2023/12/27 1,860 1,871 1,860 1,871 130
2023/12/26 1,848 1,848 1,848 1,848 10
2023/12/19 1,832 1,849 1,832 1,849 140
2023/12/18 1,839 1,839 1,826 1,837 55,320
2023/12/15 1,844 1,857 1,844 1,853 490
2023/12/14 1,856 1,856 1,830 1,830 750
2023/12/13 1,866 1,872 1,858 1,868 19,280
2023/12/12 1,886 1,886 1,864 1,866 410
2023/12/11 1,857 1,870 1,857 1,864 38,350
2023/12/08 1,850 1,854 1,850 1,850 90
2023/12/07 1,880 1,880 1,880 1,880 170
2023/12/06 1,885 1,885 1,885 1,885 10
2023/12/05 1,871 1,872 1,871 1,872 190
2023/12/04 1,886 1,886 1,871 1,877 230
2023/11/30 1,868 1,873 1,868 1,873 5,930
2023/11/29 1,872 1,872 1,872 1,872 10
2023/11/28 1,904 1,904 1,889 1,889 40
2023/11/27 1,910 1,910 1,892 1,892 50
2023/11/24 1,901 1,903 1,901 1,903 1,680
2023/11/22 1,891 1,891 1,891 1,891 20
2023/11/20 1,912 1,912 1,912 1,912 10
2023/11/16 1,895 1,895 1,886 1,886 230
2023/11/13 1,874 1,874 1,861 1,861 210
2023/11/08 1,835 1,835 1,831 1,831 20
2023/11/06 1,877 1,878 1,870 1,878 8,320
2023/11/02 1,852 1,854 1,852 1,854 610
2023/10/31 1,780 1,780 1,780 1,780 20
2023/10/30 1,774 1,774 1,768 1,768 120
2023/10/27 1,773 1,782 1,773 1,782 1,640
2023/10/26 1,763 1,763 1,763 1,763 40
2023/10/25 1,784 1,797 1,784 1,797 20
2023/10/24 1,774 1,774 1,750 1,750 30
2023/10/23 1,793 1,793 1,787 1,787 20
2023/10/20 1,789 1,800 1,789 1,800 20
2023/10/19 1,804 1,809 1,796 1,802 60
2023/10/18 1,820 1,820 1,820 1,820 10
2023/10/17 1,831 1,831 1,818 1,818 420
2023/10/16 1,829 1,829 1,809 1,809 23,030
2023/10/13 1,851 1,851 1,835 1,835 50
2023/10/11 1,837 1,837 1,837 1,837 20
2023/10/10 1,832 1,832 1,832 1,832 10
2023/10/06 1,791 1,797 1,791 1,795 30
2023/09/28 1,859 1,859 1,859 1,859 20
2023/09/26 1,874 1,874 1,874 1,874 10
2023/09/22 1,866 1,877 1,860 1,877 760
2023/09/21 1,901 1,901 1,901 1,901 10
2023/09/19 1,909 1,909 1,909 1,909 210
2023/09/15 1,903 1,909 1,903 1,907 70
2023/09/14 1,882 1,890 1,877 1,890 310
2023/09/13 1,869 1,869 1,869 1,869 100
2023/09/11 1,866 1,866 1,850 1,854 60
2023/09/08 1,857 1,869 1,855 1,855 40
2023/09/07 1,881 1,885 1,881 1,885 20
2023/09/06 1,875 1,883 1,875 1,883 90
2023/09/05 1,863 1,863 1,857 1,857 150
2023/09/04 1,854 1,860 1,854 1,859 90
2023/09/01 1,826 1,842 1,826 1,841 930
2023/08/31 1,817 1,820 1,817 1,820 120
2023/08/30 1,809 1,810 1,809 1,810 60
2023/08/29 1,808 1,808 1,802 1,802 70
2023/08/28 1,797 1,797 1,797 1,797 500
2023/08/25 1,769 1,769 1,769 1,769 260
2023/08/24 1,781 1,790 1,781 1,790 220
2023/08/22 1,769 1,769 1,764 1,764 110
2023/08/21 1,759 1,759 1,757 1,757 110
2023/08/18 1,751 1,753 1,751 1,753 40
2023/08/17 1,750 1,750 1,750 1,750 10
2023/08/14 1,812 1,812 1,792 1,792 160
2023/08/10 1,775 1,793 1,774 1,793 1,030
2023/08/09 1,800 1,800 1,788 1,792 160
2023/08/08 1,800 1,802 1,797 1,801 110
2023/08/07 1,779 1,796 1,779 1,796 560
2023/08/04 1,785 1,785 1,785 1,785 220
2023/08/03 1,795 1,795 1,777 1,777 370
2023/08/02 1,810 1,825 1,808 1,809 380
2023/08/01 1,825 1,834 1,825 1,833 340
2023/07/31 1,812 1,825 1,812 1,825 60
2023/07/28 1,785 1,785 1,777 1,777 30
2023/07/27 1,791 1,791 1,791 1,791 620
2023/07/26 1,795 1,795 1,787 1,787 170
2023/07/25 1,793 1,793 1,787 1,787 120
2023/07/24 1,782 1,789 1,782 1,787 2,320
2023/07/21 1,761 1,772 1,761 1,772 210
2023/07/20 1,772 1,772 1,772 1,772 50
2023/07/19 1,773 1,777 1,773 1,774 120
2023/07/18 1,751 1,759 1,751 1,756 160
2023/07/14 1,735 1,754 1,735 1,742 1,370
2023/07/13 1,746 1,753 1,746 1,753 40
2023/07/12 1,745 1,745 1,735 1,735 130
2023/07/11 1,768 1,768 1,745 1,745 680
2023/07/10 1,772 1,774 1,756 1,756 29,370
2023/07/07 1,776 1,776 1,769 1,769 40
2023/07/06 1,865 1,865 1,855 1,864 13,860
2023/07/05 1,865 1,872 1,860 1,871 220
2023/07/04 1,869 1,869 1,866 1,866 3,110
2023/07/03 1,879 1,882 1,879 1,882 30
2023/06/30 1,859 1,859 1,849 1,856 60
2023/06/28 1,834 1,847 1,834 1,847 80
2023/06/27 1,830 1,832 1,778 1,822 56,580
2023/06/26 1,816 1,816 1,816 1,816 30
2023/06/19 1,869 1,869 1,862 1,862 20
2023/06/16 1,864 1,864 1,864 1,864 30
2023/06/15 1,862 1,864 1,857 1,864 50
2023/06/13 1,817 1,817 1,817 1,817 10
2023/06/08 1,780 1,780 1,780 1,780 120
2023/06/06 1,775 1,775 1,775 1,775 100
2023/06/05 1,782 1,782 1,782 1,782 10
2023/06/02 1,745 1,745 1,745 1,745 700
2023/05/31 1,717 1,717 1,717 1,717 3,200
2023/05/18 1,718 1,718 1,718 1,718 70
2023/05/17 1,695 1,695 1,695 1,695 100
2023/05/12 1,645 1,651 1,645 1,651 1,120
2023/05/11 1,657 1,657 1,657 1,657 10
2023/05/10 1,660 1,660 1,660 1,660 30
2023/05/09 1,653 1,661 1,653 1,661 30
2023/05/08 1,642 1,642 1,642 1,642 10
2023/05/02 1,652 1,652 1,652 1,652 20
2023/04/26 1,610 1,610 1,610 1,610 20
2023/04/21 1,615 1,615 1,615 1,615 3,840
2023/04/20 1,616 1,621 1,616 1,621 20
2023/04/19 1,618 1,618 1,618 1,618 4,810
2023/04/18 1,613 1,613 1,613 1,613 10
2023/04/14 1,607 1,607 1,602 1,602 33,010
2023/04/13 1,589 1,589 1,589 1,589 10
2023/04/12 1,586 1,586 1,586 1,586 10
2023/04/11 1,581 1,581 1,581 1,581 10
2023/04/07 1,559 1,561 1,559 1,561 110
2023/04/03 1,596 1,596 1,595 1,596 360
2023/03/31 1,588 1,588 1,587 1,587 3,500
2023/03/30 1,567 1,567 1,567 1,567 10
2023/03/29 1,548 1,556 1,548 1,556 30
2023/03/28 1,537 1,538 1,537 1,538 5,010
2023/03/22 1,537 1,537 1,537 1,537 10
2023/03/17 1,526 1,526 1,526 1,526 200
2023/03/16 1,497 1,513 1,497 1,513 40

このページの先頭へ