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
2002/12/30 845 852 845 849 39,500
2002/12/27 848 859 848 855 46,500
2002/12/26 842 851 842 849 28,400
2002/12/25 840 840 834 835 30,000
2002/12/24 835 841 830 837 33,800
2002/12/20 833 834 825 829 43,200
2002/12/19 820 831 815 831 189,100
2002/12/18 838 838 822 824 110,500
2002/12/17 842 847 836 836 77,900
2002/12/16 839 843 833 835 67,900
2002/12/13 856 860 842 843 58,900
2002/12/12 859 861 857 861 154,900
2002/12/11 869 872 861 861 38,200
2002/12/10 854 868 854 865 63,900
2002/12/09 869 872 863 864 70,900
2002/12/06 872 873 865 869 96,500
2002/12/05 879 884 875 875 44,000
2002/12/04 888 891 881 883 82,500
2002/12/03 901 905 897 900 76,100
2002/12/02 900 903 893 895 391,000
2002/11/29 896 910 894 901 60,100
2002/11/28 888 900 888 898 29,300
2002/11/27 865 880 865 878 27,500
2002/11/26 878 890 870 870 21,200
2002/11/25 866 882 866 881 47,000
2002/11/22 872 872 860 866 50,500
2002/11/21 851 857 849 854 108,900
2002/11/20 825 845 823 837 40,400
2002/11/19 830 830 815 825 525,200
2002/11/18 849 849 826 830 133,800
2002/11/15 840 848 840 848 45,600
2002/11/14 842 848 830 830 111,500
2002/11/13 855 855 844 844 125,700
2002/11/12 836 852 836 847 156,000
2002/11/11 859 859 844 846 107,400
2002/11/08 877 881 868 868 153,500
2002/11/07 889 889 885 887 93,100
2002/11/06 901 902 889 889 190,200
2002/11/05 887 899 885 899 197,700
2002/11/01 870 872 865 872 155,700
2002/10/31 885 887 866 868 27,900
2002/10/30 861 883 861 877 21,000
2002/10/29 868 876 868 871 471,600
2002/10/28 881 881 864 873 15,300
2002/10/25 857 879 857 879 59,200
2002/10/24 871 876 861 867 52,300
2002/10/23 865 873 855 873 48,700
2002/10/22 898 898 871 871 22,500
2002/10/21 900 907 900 900 27,200
2002/10/18 907 907 900 902 14,900
2002/10/17 890 900 890 891 306,500
2002/10/16 899 899 885 889 59,500
2002/10/15 876 885 872 885 128,800
2002/10/11 853 861 851 856 101,200
2002/10/10 842 848 822 848 212,700
2002/10/09 870 870 850 852 627,100
2002/10/08 868 874 866 869 37,800
2002/10/07 887 887 869 869 95,800
2002/10/04 886 898 884 896 113,200
2002/10/03 900 906 891 893 157,700
2002/10/02 923 923 901 902 32,100
2002/10/01 917 919 907 908 34,800
2002/09/30 935 937 924 930 53,500
2002/09/27 932 947 932 945 27,300
2002/09/26 927 930 922 922 14,300
2002/09/25 911 924 905 908 80,300
2002/09/24 925 925 907 918 85,000
2002/09/20 938 952 930 935 32,600
2002/09/19 973 977 951 951 241,300
2002/09/18 922 937 913 933 116,900
2002/09/17 932 939 927 938 32,500
2002/09/13 912 915 904 915 81,900
2002/09/12 920 932 915 932 90,900
2002/09/11 927 928 920 921 112,400
2002/09/10 919 928 914 919 32,800
2002/09/09 914 918 911 915 85,900
2002/09/06 892 902 887 901 70,800
2002/09/05 900 914 894 910 535,800
2002/09/04 901 901 885 890 1,145,100
2002/09/03 934 934 909 909 575,000
2002/09/02 949 949 934 935 270,400
2002/08/30 947 950 936 949 189,800
2002/08/29 948 950 940 943 878,600
2002/08/28 969 972 955 955 318,000
2002/08/27 981 983 967 969 224,800
2002/08/26 962 989 962 984 102,300
2002/08/23 973 977 970 970 42,800
2002/08/22 951 968 945 966 154,600
2002/08/21 945 955 944 950 41,300
2002/08/20 960 960 946 946 181,700
2002/08/19 968 968 945 950 101,200
2002/08/16 970 974 961 966 21,500
2002/08/15 966 971 964 965 55,000
2002/08/14 956 958 952 956 54,900
2002/08/13 956 965 953 959 75,500
2002/08/12 978 978 963 963 198,200
2002/08/09 970 986 970 984 128,900
2002/08/08 975 975 960 966 83,500
2002/08/07 961 970 959 967 204,400
2002/08/06 950 952 940 942 417,700
2002/08/05 956 965 951 958 172,200
2002/08/02 956 966 951 963 22,700
2002/08/01 977 977 960 965 114,000
2002/07/31 985 985 967 971 40,100
2002/07/30 977 980 974 979 58,900
2002/07/29 955 961 945 951 144,000
2002/07/26 970 970 944 945 295,900
2002/07/25 998 998 972 974 122,300
2002/07/24 990 990 974 974 204,200
2002/07/23 985 1,001 980 996 49,800
2002/07/22 976 999 975 994 153,600
2002/07/19 1,004 1,004 991 995 119,900
2002/07/18 1,004 1,013 1,001 1,013 58,000
2002/07/17 990 995 977 994 147,800
2002/07/16 1,006 1,006 990 990 253,200
2002/07/15 1,020 1,020 1,004 1,004 107,700
2002/07/12 1,033 1,033 1,025 1,025 56,800
2002/07/11 1,032 1,032 1,019 1,020 644,300
2002/07/10 1,045 1,053 1,045 1,046 39,300
2002/07/09 1,040 1,052 1,037 1,052 151,000
2002/07/08 1,074 1,074 1,039 1,039 174,400
2002/07/05 1,051 1,052 1,046 1,050 32,200
2002/07/04 1,050 1,050 1,039 1,042 311,500
2002/07/03 1,019 1,055 1,019 1,052 86,000
2002/07/02 1,029 1,035 1,017 1,035 269,700
2002/07/01 1,029 1,050 1,029 1,034 216,900
2002/06/28 1,016 1,030 1,015 1,027 44,100
2002/06/27 1,001 1,007 998 998 122,500
2002/06/26 1,002 1,005 989 991 273,500
2002/06/25 1,018 1,031 1,014 1,021 78,800
2002/06/24 998 1,020 991 1,017 144,700
2002/06/21 1,018 1,018 1,007 1,007 121,200
2002/06/20 1,013 1,030 1,004 1,029 1,374,900
2002/06/19 1,043 1,043 1,014 1,018 2,146,700
2002/06/18 1,050 1,050 1,038 1,045 147,300
2002/06/17 1,056 1,056 1,027 1,033 227,600
2002/06/14 1,076 1,076 1,060 1,060 201,600
2002/06/13 1,101 1,101 1,078 1,081 325,400
2002/06/12 1,100 1,100 1,093 1,097 85,400
2002/06/11 1,103 1,108 1,100 1,108 7,100
2002/06/10 1,111 1,111 1,098 1,100 79,800
2002/06/07 1,102 1,107 1,100 1,104 74,900
2002/06/06 1,123 1,126 1,111 1,112 35,300
2002/06/05 1,129 1,131 1,121 1,121 94,800
2002/06/04 1,130 1,138 1,120 1,123 117,100
2002/06/03 1,130 1,140 1,130 1,139 15,300
2002/05/31 1,125 1,136 1,125 1,125 49,400
2002/05/30 1,127 1,129 1,120 1,128 154,200
2002/05/29 1,130 1,135 1,128 1,131 26,100
2002/05/28 1,140 1,140 1,132 1,134 70,400
2002/05/27 1,150 1,150 1,140 1,140 87,800
2002/05/24 1,149 1,149 1,135 1,142 81,600
2002/05/23 1,141 1,147 1,139 1,145 166,600
2002/05/22 1,115 1,137 1,115 1,136 61,800
2002/05/21 1,119 1,125 1,115 1,120 31,700
2002/05/20 1,123 1,131 1,120 1,124 227,300
2002/05/17 1,115 1,122 1,111 1,117 248,700
2002/05/16 1,097 1,110 1,095 1,110 24,200
2002/05/15 1,092 1,097 1,088 1,094 12,000
2002/05/14 1,094 1,094 1,076 1,077 44,100
2002/05/13 1,083 1,083 1,077 1,080 125,400
2002/05/10 1,091 1,092 1,087 1,091 63,100
2002/05/09 1,104 1,105 1,096 1,097 28,700
2002/05/08 1,080 1,091 1,080 1,084 28,900
2002/05/07 1,086 1,086 1,074 1,074 184,800
2002/05/02 1,092 1,094 1,089 1,094 6,400
2002/05/01 1,090 1,097 1,089 1,089 63,700
2002/04/30 1,094 1,094 1,085 1,091 12,700
2002/04/26 1,103 1,104 1,086 1,095 101,500
2002/04/25 1,107 1,108 1,100 1,102 107,700
2002/04/24 1,105 1,110 1,105 1,105 19,300
2002/04/23 1,103 1,114 1,100 1,110 172,900
2002/04/22 1,105 1,112 1,102 1,110 47,800
2002/04/19 1,092 1,099 1,088 1,099 26,500
2002/04/18 1,093 1,105 1,093 1,103 24,300
2002/04/17 1,095 1,097 1,090 1,094 32,600
2002/04/16 1,069 1,083 1,069 1,082 11,900
2002/04/15 1,067 1,067 1,054 1,066 215,600
2002/04/12 1,065 1,072 1,054 1,063 97,600
2002/04/11 1,090 1,093 1,078 1,079 38,300
2002/04/10 1,075 1,087 1,072 1,081 62,400
2002/04/09 1,096 1,096 1,078 1,078 224,200
2002/04/08 1,092 1,103 1,090 1,096 27,700
2002/04/05 1,095 1,096 1,092 1,094 8,300
2002/04/04 1,087 1,107 1,085 1,096 150,200
2002/04/03 1,064 1,092 1,064 1,092 8,200
2002/04/02 1,065 1,074 1,060 1,074 9,300
2002/04/01 1,077 1,077 1,056 1,057 264,600
2002/03/29 1,085 1,095 1,061 1,061 102,300
2002/03/28 1,085 1,088 1,081 1,081 29,300
2002/03/27 1,060 1,089 1,060 1,084 56,800
2002/03/26 1,070 1,087 1,064 1,070 136,700
2002/03/25 1,077 1,079 1,066 1,068 27,100
2002/03/22 1,095 1,095 1,078 1,079 86,500
2002/03/20 1,118 1,118 1,096 1,099 64,100
2002/03/19 1,100 1,112 1,098 1,112 134,900
2002/03/18 1,113 1,113 1,090 1,093 64,600
2002/03/15 1,095 1,100 1,090 1,093 30,900
2002/03/14 1,070 1,086 1,070 1,086 32,900
2002/03/13 1,097 1,106 1,078 1,080 165,200
2002/03/12 1,126 1,134 1,102 1,102 312,100
2002/03/11 1,124 1,130 1,111 1,126 85,900
2002/03/08 1,109 1,121 1,100 1,115 269,200
2002/03/07 1,085 1,100 1,083 1,100 223,900
2002/03/06 1,072 1,090 1,070 1,073 127,200
2002/03/05 1,090 1,096 1,076 1,076 123,600
2002/03/04 1,051 1,080 1,050 1,080 230,500
2002/03/01 1,011 1,030 1,011 1,024 51,500
2002/02/28 1,008 1,031 1,008 1,014 115,000
2002/02/27 988 1,008 988 1,008 200,200
2002/02/26 999 1,001 982 986 50,600
2002/02/25 999 1,000 989 990 12,100
2002/02/22 981 996 981 991 26,600
2002/02/21 968 988 966 988 41,000
2002/02/20 955 964 953 960 23,300
2002/02/19 985 986 958 960 64,500
2002/02/18 982 985 978 983 41,300
2002/02/15 989 990 978 984 87,100
2002/02/14 991 1,008 987 988 114,600
2002/02/13 979 990 977 985 123,700
2002/02/12 979 980 975 977 101,800
2002/02/08 939 957 939 952 35,100
2002/02/07 923 944 923 941 47,100
2002/02/06 928 939 923 923 95,200
2002/02/05 940 941 926 928 172,800
2002/02/04 960 960 943 943 259,300
2002/02/01 973 975 952 960 272,600
2002/01/31 966 975 966 969 137,500
2002/01/30 966 967 959 963 354,600
2002/01/29 999 999 981 981 81,700
2002/01/28 994 1,002 992 999 184,800
2002/01/25 989 989 979 985 91,800
2002/01/24 984 989 973 979 193,600
2002/01/23 980 988 979 979 286,000
2002/01/22 1,010 1,010 986 987 125,200
2002/01/21 1,004 1,014 997 1,014 131,900
2002/01/18 989 1,000 989 1,000 108,300
2002/01/17 989 991 980 988 122,400
2002/01/16 980 995 979 995 294,800
2002/01/15 989 990 983 986 206,400
2002/01/11 1,013 1,013 1,000 1,003 423,900
2002/01/10 1,020 1,026 1,007 1,011 180,300
2002/01/09 1,036 1,036 1,023 1,024 223,500
2002/01/08 1,048 1,049 1,029 1,035 111,200
2002/01/07 1,055 1,058 1,049 1,057 90,600
2002/01/04 1,046 1,055 1,041 1,053 253,200

このページの先頭へ