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-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
2024/04/19 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
2023/06/28 2,425 2,455 2,423 2,455 258,180

このページの先頭へ