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
2019/12/30 1,316 1,316 1,312 1,312 140
2019/12/25 1,314 1,314 1,314 1,314 100
2019/12/24 1,317 1,317 1,317 1,317 10
2019/12/23 1,324 1,324 1,319 1,319 190
2019/12/20 1,295 1,325 1,235 1,319 88,340
2019/12/19 1,326 1,326 1,323 1,325 1,020
2019/12/18 1,333 1,333 1,333 1,333 10
2019/12/17 1,333 1,333 1,331 1,333 80
2019/12/16 1,329 1,329 1,329 1,329 90
2019/12/13 1,325 1,331 1,325 1,331 30
2019/12/12 1,310 1,310 1,307 1,308 3,560
2019/12/11 1,311 1,311 1,306 1,306 20
2019/12/10 1,310 1,311 1,310 1,311 910
2019/12/09 1,308 1,309 1,308 1,309 1,770
2019/12/06 1,307 1,309 1,307 1,307 2,950
2019/12/05 1,304 1,308 1,304 1,304 9,320
2019/12/04 1,297 1,299 1,295 1,299 8,630
2019/12/03 1,298 1,304 1,298 1,304 10,390
2019/11/29 1,305 1,307 1,300 1,300 1,600
2019/11/28 1,307 1,307 1,301 1,305 5,460
2019/11/27 1,303 1,306 1,303 1,306 20
2019/11/26 1,305 1,312 1,303 1,303 9,110
2019/11/25 1,300 1,300 1,300 1,300 880
2019/11/22 1,292 1,292 1,292 1,292 330
2019/11/21 1,288 1,288 1,274 1,284 7,130
2019/11/20 1,295 1,295 1,287 1,291 1,250
2019/11/19 1,296 1,296 1,295 1,295 1,720
2019/11/15 1,290 1,297 1,290 1,297 2,380
2019/11/14 1,297 1,298 1,285 1,285 50
2019/11/13 1,304 1,304 1,304 1,304 10
2019/11/12 1,302 1,306 1,302 1,306 890
2019/11/11 1,303 1,303 1,303 1,303 10
2019/11/07 1,299 1,299 1,299 1,299 20
2019/11/06 1,300 1,300 1,296 1,296 30
2019/11/05 1,289 1,296 1,289 1,296 20
2019/11/01 1,265 1,265 1,265 1,265 10
2019/10/31 1,277 1,277 1,277 1,277 10
2019/10/30 1,274 1,274 1,274 1,274 10
2019/10/29 1,273 1,274 1,273 1,274 2,310
2019/10/24 1,265 1,265 1,265 1,265 10
2019/10/23 1,247 1,256 1,247 1,256 120
2019/10/18 1,245 1,249 1,245 1,247 15,030
2019/10/17 1,246 1,246 1,246 1,246 10
2019/10/16 1,254 1,254 1,254 1,254 10
2019/10/11 1,217 1,217 1,217 1,217 490
2019/10/10 1,202 1,203 1,202 1,203 6,760
2019/10/09 1,203 1,203 1,201 1,202 1,040
2019/10/07 1,198 1,199 1,198 1,198 27,890
2019/10/04 1,196 1,196 1,196 1,196 13,000
2019/10/03 1,195 1,195 1,195 1,195 10
2019/09/27 1,225 1,225 1,225 1,225 10
2019/09/26 1,220 1,220 1,220 1,220 10
2019/09/24 1,218 1,218 1,218 1,218 10
2019/09/20 1,215 1,215 1,215 1,215 10
2019/09/19 1,222 1,224 1,222 1,223 110
2019/09/13 1,209 1,210 1,209 1,209 840
2019/09/12 1,205 1,205 1,205 1,205 100
2019/08/30 1,132 1,133 1,132 1,133 20
2019/08/21 1,123 1,123 1,123 1,123 10
2019/08/16 1,114 1,115 1,114 1,115 250
2019/08/15 1,104 1,104 1,104 1,104 10
2019/08/13 1,120 1,120 1,118 1,118 610
2019/08/06 1,106 1,106 1,106 1,106 10
2019/08/02 1,149 1,150 1,149 1,150 20
2019/07/26 1,175 1,175 1,175 1,175 220
2019/07/24 1,180 1,180 1,180 1,180 230
2019/07/22 1,166 1,166 1,166 1,166 10
2019/07/16 1,181 1,181 1,181 1,181 20
2019/07/08 1,179 1,179 1,177 1,177 150
2019/07/05 1,203 1,203 1,200 1,201 3,590
2019/07/04 1,194 1,199 1,194 1,199 20
2019/07/03 1,193 1,193 1,191 1,191 15,210
2019/07/02 1,202 1,203 1,202 1,203 20
2019/07/01 1,196 1,196 1,190 1,196 3,230
2019/06/28 1,172 1,174 1,172 1,174 1,210
2019/06/27 1,173 1,174 1,173 1,174 2,290
2019/06/24 1,167 1,167 1,167 1,167 10
2019/06/20 1,180 1,181 1,180 1,181 25,450
2019/06/19 1,175 1,175 1,175 1,175 10
2019/06/18 1,167 1,167 1,167 1,167 10
2019/06/14 1,159 1,171 1,159 1,171 3,300
2019/06/13 1,166 1,166 1,163 1,164 5,920
2019/05/30 1,155 1,155 1,155 1,155 100
2019/05/28 1,172 1,172 1,171 1,171 400
2019/05/22 1,174 1,174 1,174 1,174 20
2019/05/14 1,160 1,160 1,160 1,160 880
2019/05/13 1,167 1,167 1,167 1,167 10
2019/05/07 1,205 1,205 1,198 1,198 110
2019/04/26 1,203 1,213 1,203 1,213 820
2019/04/16 1,213 1,213 1,213 1,213 2,100
2019/04/08 1,209 1,209 1,209 1,209 10
2019/04/05 1,207 1,209 1,207 1,209 33,920
2019/03/29 1,185 1,186 1,185 1,186 2,400
2019/03/27 1,191 1,191 1,191 1,191 10
2019/03/26 1,188 1,188 1,188 1,188 10
2019/03/25 1,171 1,171 1,161 1,161 430
2019/03/22 1,195 1,196 1,190 1,190 308,520
2019/03/15 1,190 1,190 1,190 1,190 420
2019/03/12 1,190 1,190 1,190 1,190 880
2019/03/07 1,186 1,186 1,186 1,186 9,990
2019/02/20 1,199 1,199 1,199 1,199 40
2019/02/19 1,185 1,185 1,185 1,185 10
2019/02/12 1,155 1,155 1,155 1,155 40
2019/02/08 1,150 1,150 1,147 1,147 11,310
2019/02/07 1,177 1,177 1,176 1,176 1,310
2019/01/31 1,174 1,174 1,173 1,173 2,600
2019/01/30 1,164 1,164 1,164 1,164 850
2019/01/24 1,160 1,160 1,159 1,160 1,220
2019/01/23 1,158 1,161 1,158 1,161 70
2019/01/21 1,174 1,174 1,172 1,172 45,970
2019/01/10 1,134 1,134 1,134 1,134 10
2019/01/09 1,147 1,147 1,147 1,147 10
2019/01/08 1,137 1,139 1,130 1,135 21,120
2019/01/07 1,145 1,145 1,145 1,145 10
2019/01/04 1,109 1,109 1,109 1,109 880

このページの先頭へ