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
2018/12/27 1,126 1,127 1,126 1,127 1,860
2018/12/25 1,128 1,128 1,076 1,076 120
2018/12/21 1,140 1,140 1,140 1,140 10
2018/12/20 1,164 1,164 1,164 1,164 8,000
2018/12/17 1,206 1,206 1,206 1,206 1,200
2018/12/14 1,216 1,216 1,210 1,210 900
2018/12/13 1,225 1,225 1,224 1,224 16,660
2018/12/12 1,207 1,207 1,207 1,207 50
2018/12/11 1,196 1,196 1,193 1,193 140
2018/12/10 1,200 1,200 1,200 1,200 10
2018/12/07 1,228 1,228 1,228 1,228 10
2018/12/06 1,219 1,219 1,219 1,219 10
2018/12/04 1,256 1,256 1,256 1,256 10
2018/12/03 1,280 1,280 1,277 1,280 80
2018/11/30 1,252 1,262 1,252 1,258 800
2018/11/29 1,256 1,257 1,252 1,252 30
2018/11/28 1,248 1,249 1,248 1,249 20
2018/11/21 1,213 1,224 1,213 1,224 120
2018/11/19 1,231 1,238 1,231 1,238 20
2018/11/16 1,240 1,241 1,235 1,235 3,840
2018/11/14 1,246 1,246 1,245 1,245 1,320
2018/11/13 1,246 1,246 1,230 1,241 1,490
2018/11/09 1,276 1,276 1,276 1,276 10
2018/11/08 1,279 1,280 1,279 1,280 20
2018/11/07 1,270 1,270 1,249 1,249 1,760
2018/11/05 1,248 1,248 1,248 1,248 10
2018/11/02 1,251 1,261 1,242 1,261 13,280
2018/10/31 1,237 1,252 1,237 1,252 12,530
2018/10/30 1,216 1,231 1,216 1,225 13,830
2018/10/25 1,224 1,224 1,224 1,224 910
2018/10/24 1,256 1,264 1,250 1,257 55,060
2018/10/23 1,259 1,259 1,259 1,259 3,000
2018/10/18 1,303 1,303 1,296 1,296 4,010
2018/10/16 1,278 1,278 1,278 1,278 4,000
2018/10/15 1,279 1,279 1,278 1,279 43,220
2018/10/12 1,275 1,288 1,275 1,285 1,460
2018/10/11 1,298 1,298 1,298 1,298 10
2018/10/09 1,344 1,348 1,344 1,348 20
2018/10/05 1,365 1,369 1,365 1,367 40
2018/10/03 1,384 1,384 1,374 1,374 5,050
2018/10/02 1,388 1,389 1,386 1,386 10,010
2018/10/01 1,383 1,383 1,379 1,379 910
2018/09/28 1,383 1,390 1,383 1,390 2,770
2018/09/27 1,378 1,378 1,378 1,378 10
2018/09/26 1,369 1,378 1,369 1,378 760
2018/09/25 1,354 1,368 1,354 1,368 20
2018/09/19 1,343 1,350 1,343 1,350 210
2018/09/18 1,313 1,329 1,312 1,328 20,050
2018/09/14 1,302 1,302 1,301 1,301 1,760
2018/09/13 1,286 1,291 1,286 1,286 3,610
2018/09/12 1,273 1,273 1,272 1,273 4,800
2018/09/11 1,275 1,279 1,275 1,279 1,210
2018/09/10 1,262 1,262 1,262 1,262 10
2018/09/07 1,262 1,262 1,260 1,262 160
2018/09/06 1,274 1,274 1,272 1,272 1,770
2018/09/04 1,289 1,289 1,289 1,289 50
2018/08/31 1,305 1,305 1,305 1,305 30
2018/08/27 1,297 1,297 1,297 1,297 10
2018/08/24 1,279 1,279 1,279 1,279 10
2018/08/23 1,277 1,277 1,277 1,277 10
2018/08/21 1,269 1,269 1,264 1,266 420
2018/08/16 1,262 1,269 1,262 1,269 80
2018/08/14 1,272 1,272 1,272 1,272 10
2018/08/13 1,280 1,280 1,270 1,270 210
2018/08/10 1,295 1,295 1,295 1,295 10
2018/08/09 1,302 1,307 1,302 1,307 30
2018/08/06 1,307 1,309 1,303 1,309 30
2018/08/03 1,318 1,318 1,314 1,314 60
2018/08/02 1,324 1,324 1,324 1,324 10
2018/08/01 1,326 1,326 1,321 1,321 10,210
2018/07/31 1,321 1,321 1,321 1,321 10
2018/07/30 1,332 1,332 1,332 1,332 10
2018/07/24 1,314 1,314 1,311 1,311 20
2018/07/23 1,313 1,313 1,313 1,313 10
2018/07/20 1,312 1,312 1,312 1,312 10
2018/07/18 1,323 1,323 1,323 1,323 10
2018/07/17 1,309 1,309 1,309 1,309 10
2018/07/13 1,299 1,299 1,299 1,299 70
2018/07/12 1,284 1,284 1,284 1,284 10
2018/07/11 1,276 1,284 1,276 1,284 1,350
2018/07/10 1,295 1,295 1,295 1,295 10
2018/07/06 1,270 1,270 1,270 1,270 20
2018/07/05 1,278 1,278 1,273 1,273 110
2018/07/04 1,288 1,288 1,288 1,288 10
2018/07/03 1,291 1,291 1,291 1,291 10
2018/07/02 1,294 1,294 1,294 1,294 10
2018/06/25 1,300 1,300 1,300 1,300 10
2018/06/21 1,313 1,313 1,313 1,313 50
2018/06/20 1,316 1,316 1,316 1,316 200
2018/06/18 1,335 1,335 1,335 1,335 500
2018/06/14 1,348 1,348 1,348 1,348 20
2018/06/13 1,359 1,359 1,359 1,359 20
2018/06/08 1,350 1,350 1,350 1,350 10
2018/06/07 1,350 1,350 1,350 1,350 10
2018/06/06 1,340 1,340 1,340 1,340 10
2018/06/04 1,331 1,331 1,331 1,331 10
2018/05/31 1,308 1,317 1,308 1,317 40
2018/05/30 1,301 1,301 1,300 1,300 20
2018/05/29 1,323 1,323 1,323 1,323 10
2018/05/28 1,328 1,328 1,328 1,328 10
2018/05/25 1,326 1,326 1,326 1,326 10
2018/05/24 1,342 1,342 1,342 1,342 10
2018/05/23 1,356 1,359 1,356 1,359 20
2018/05/22 1,367 1,367 1,362 1,362 20
2018/05/21 1,370 1,370 1,370 1,370 70
2018/05/18 1,366 1,366 1,366 1,366 100
2018/05/17 1,360 1,360 1,360 1,360 20
2018/05/16 1,352 1,355 1,352 1,355 220
2018/05/15 1,361 1,361 1,361 1,361 20
2018/05/11 1,343 1,350 1,343 1,350 70
2018/05/10 1,340 1,340 1,340 1,340 10
2018/05/09 1,336 1,336 1,336 1,336 10
2018/05/08 1,341 1,341 1,341 1,341 10
2018/05/07 1,338 1,338 1,333 1,333 20
2018/05/01 1,345 1,345 1,345 1,345 10
2018/04/27 1,346 1,346 1,346 1,346 10
2018/04/25 1,336 1,336 1,336 1,336 10
2018/04/13 1,307 1,307 1,307 1,307 10
2018/04/06 1,330 1,330 1,330 1,330 10
2018/04/05 1,300 1,300 1,300 1,300 10
2018/03/23 1,250 1,250 1,250 1,250 10
2018/03/20 1,280 1,280 1,280 1,280 30
2018/03/19 1,293 1,293 1,293 1,293 10
2018/03/14 1,308 1,308 1,308 1,308 1,300
2018/03/07 1,277 1,277 1,277 1,277 10
2018/03/05 1,272 1,272 1,271 1,271 110
2018/03/02 1,280 1,280 1,277 1,278 40
2018/03/01 1,309 1,309 1,309 1,309 10
2018/02/28 1,337 1,337 1,337 1,337 10
2018/02/27 1,345 1,345 1,345 1,345 20
2018/02/26 1,339 1,339 1,335 1,335 500
2018/02/23 1,318 1,324 1,318 1,324 920
2018/02/21 1,328 1,328 1,328 1,328 10
2018/02/15 1,303 1,303 1,303 1,303 10
2018/02/14 1,298 1,298 1,295 1,295 480
2018/02/09 1,302 1,310 1,298 1,304 20,960
2018/02/08 1,336 1,336 1,332 1,332 90
2018/02/07 1,364 1,364 1,364 1,364 10
2018/02/06 1,322 1,323 1,315 1,315 120
2018/02/02 1,407 1,407 1,402 1,402 110
2018/02/01 1,408 1,408 1,408 1,408 10
2018/01/31 1,395 1,395 1,395 1,395 10
2018/01/29 1,420 1,420 1,420 1,420 110
2018/01/26 1,425 1,425 1,422 1,422 130
2018/01/25 1,427 1,427 1,425 1,427 140
2018/01/24 1,442 1,442 1,442 1,442 200
2018/01/23 1,444 1,444 1,444 1,444 30
2018/01/22 1,436 1,436 1,436 1,436 20
2018/01/19 1,432 1,432 1,430 1,430 30
2018/01/18 1,436 1,436 1,427 1,427 120
2018/01/17 1,433 1,433 1,433 1,433 60
2018/01/16 1,435 1,435 1,435 1,435 500
2018/01/15 1,433 1,433 1,433 1,433 10
2018/01/12 1,421 1,421 1,421 1,421 100
2018/01/11 1,430 1,430 1,428 1,428 20
2018/01/10 1,436 1,436 1,436 1,436 30
2018/01/09 1,439 1,439 1,436 1,436 2,160
2018/01/04 1,408 1,408 1,408 1,408 350

このページの先頭へ