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
2003/12/30 1,045 1,055 1,045 1,054 36,500
2003/12/29 1,029 1,043 1,029 1,035 27,900
2003/12/26 1,022 1,026 1,021 1,026 8,300
2003/12/25 1,024 1,025 1,019 1,019 8,200
2003/12/24 1,028 1,030 1,019 1,020 9,300
2003/12/22 1,022 1,028 1,022 1,025 22,100
2003/12/19 1,014 1,023 1,014 1,022 16,100
2003/12/18 1,004 1,010 1,004 1,010 3,500
2003/12/17 1,015 1,015 1,000 1,000 26,200
2003/12/16 1,025 1,025 1,009 1,018 22,400
2003/12/15 1,040 1,040 1,027 1,035 22,400
2003/12/12 1,020 1,020 1,004 1,004 3,600
2003/12/11 1,000 1,000 996 1,000 1,900
2003/12/10 1,004 1,004 988 990 72,400
2003/12/09 1,011 1,013 1,000 1,009 35,300
2003/12/08 1,016 1,018 1,005 1,006 30,000
2003/12/05 1,031 1,037 1,029 1,029 27,100
2003/12/04 1,029 1,035 1,026 1,034 15,100
2003/12/03 1,033 1,035 1,024 1,031 43,100
2003/12/02 1,035 1,044 1,031 1,031 51,700
2003/12/01 998 1,034 988 1,028 69,500
2003/11/28 1,010 1,016 1,006 1,008 25,400
2003/11/27 1,014 1,016 1,009 1,015 21,100
2003/11/26 1,003 1,015 1,003 1,015 13,500
2003/11/25 1,008 1,010 997 997 197,400
2003/11/21 978 990 978 988 27,300
2003/11/20 978 983 969 983 13,900
2003/11/19 976 976 960 964 45,500
2003/11/18 970 984 965 982 41,100
2003/11/17 1,009 1,009 978 978 77,000
2003/11/14 1,017 1,031 1,016 1,017 29,000
2003/11/13 1,035 1,035 1,021 1,029 58,600
2003/11/12 1,022 1,027 1,011 1,015 20,800
2003/11/11 1,040 1,040 1,001 1,015 84,800
2003/11/10 1,045 1,053 1,041 1,041 29,500
2003/11/07 1,053 1,055 1,043 1,055 52,000
2003/11/06 1,067 1,067 1,043 1,043 43,400
2003/11/05 1,070 1,071 1,059 1,071 109,800
2003/11/04 1,093 1,093 1,071 1,076 65,800
2003/10/31 1,060 1,075 1,046 1,054 27,500
2003/10/30 1,061 1,065 1,057 1,065 8,800
2003/10/29 1,060 1,073 1,057 1,061 40,000
2003/10/28 1,052 1,057 1,049 1,053 25,400
2003/10/27 1,038 1,046 1,036 1,036 71,300
2003/10/24 1,045 1,045 1,023 1,032 86,100
2003/10/23 1,071 1,071 1,023 1,025 182,900
2003/10/22 1,100 1,100 1,082 1,084 26,300
2003/10/21 1,121 1,123 1,100 1,100 31,400
2003/10/20 1,099 1,116 1,094 1,114 53,900
2003/10/17 1,102 1,110 1,098 1,101 86,300
2003/10/16 1,100 1,100 1,087 1,098 45,300
2003/10/15 1,100 1,100 1,087 1,090 74,000
2003/10/14 1,090 1,102 1,090 1,098 122,400
2003/10/10 1,068 1,087 1,068 1,086 121,200
2003/10/09 1,062 1,068 1,061 1,065 102,400
2003/10/08 1,075 1,078 1,063 1,064 39,500
2003/10/07 1,080 1,084 1,076 1,084 67,200
2003/10/06 1,090 1,093 1,077 1,081 21,400
2003/10/03 1,061 1,076 1,061 1,073 98,600
2003/10/02 1,060 1,068 1,054 1,064 122,400
2003/10/01 1,030 1,040 1,025 1,040 8,000
2003/09/30 1,038 1,038 1,030 1,031 12,100
2003/09/29 1,031 1,031 1,017 1,018 35,200
2003/09/26 1,016 1,033 1,016 1,032 65,900
2003/09/25 1,040 1,040 1,022 1,023 51,100
2003/09/24 1,056 1,060 1,037 1,044 131,400
2003/09/22 1,071 1,071 1,042 1,042 33,900
2003/09/19 1,092 1,092 1,073 1,079 31,200
2003/09/18 1,072 1,082 1,070 1,082 27,800
2003/09/17 1,088 1,088 1,075 1,078 58,200
2003/09/16 1,060 1,068 1,060 1,068 68,200
2003/09/12 1,030 1,050 1,030 1,050 83,500
2003/09/11 1,029 1,040 1,027 1,027 45,400
2003/09/10 1,043 1,052 1,043 1,049 14,300
2003/09/09 1,037 1,053 1,035 1,053 284,700
2003/09/08 1,028 1,038 1,025 1,034 31,500
2003/09/05 1,039 1,040 1,027 1,027 33,600
2003/09/04 1,041 1,045 1,035 1,035 24,100
2003/09/03 1,043 1,046 1,030 1,037 56,600
2003/09/02 1,030 1,037 1,026 1,033 29,600
2003/09/01 1,019 1,029 1,012 1,029 339,700
2003/08/29 1,009 1,009 1,001 1,006 7,400
2003/08/28 1,010 1,010 997 1,000 18,900
2003/08/27 1,009 1,018 1,005 1,007 382,700
2003/08/26 996 1,010 995 1,010 28,000
2003/08/25 1,005 1,010 1,001 1,002 22,700
2003/08/22 1,014 1,017 1,009 1,012 59,000
2003/08/21 1,000 1,016 1,000 1,015 105,900
2003/08/20 1,000 1,007 993 1,003 76,300
2003/08/19 992 997 990 995 239,600
2003/08/18 977 982 975 982 102,900
2003/08/15 976 980 966 971 44,700
2003/08/14 955 970 951 970 21,900
2003/08/13 946 959 946 955 56,400
2003/08/12 938 942 935 939 22,100
2003/08/11 927 935 926 935 17,000
2003/08/08 921 925 916 922 43,900
2003/08/07 921 925 920 920 23,100
2003/08/06 920 931 920 927 6,500
2003/08/05 935 935 926 930 60,300
2003/08/04 941 942 937 940 4,700
2003/08/01 953 953 944 947 10,900
2003/07/31 947 950 937 943 47,900
2003/07/30 960 960 950 950 7,000
2003/07/29 972 972 962 964 15,100
2003/07/28 957 963 957 963 42,900
2003/07/25 945 954 943 953 15,400
2003/07/24 949 952 947 950 15,400
2003/07/23 940 946 940 945 14,500
2003/07/22 935 939 928 933 16,100
2003/07/18 934 941 929 935 21,200
2003/07/17 943 943 934 936 60,500
2003/07/16 965 965 950 953 56,300
2003/07/15 970 971 955 955 27,200
2003/07/14 960 962 953 959 43,500
2003/07/11 961 967 948 950 74,500
2003/07/10 983 990 976 981 27,700
2003/07/09 979 985 972 984 29,300
2003/07/08 990 990 975 976 286,300
2003/07/07 956 972 955 972 41,100
2003/07/04 953 965 952 962 178,400
2003/07/03 969 990 958 964 185,300
2003/07/02 936 960 936 959 221,100
2003/07/01 920 930 914 930 28,200
2003/06/30 917 920 915 918 143,600
2003/06/27 915 915 910 912 70,700
2003/06/26 897 899 893 898 92,200
2003/06/25 895 901 895 898 13,800
2003/06/24 905 908 895 896 21,900
2003/06/23 912 919 910 915 21,900
2003/06/20 898 912 898 912 25,700
2003/06/19 909 910 902 907 11,700
2003/06/18 906 911 904 904 32,800
2003/06/17 898 900 893 896 13,900
2003/06/16 890 890 883 884 34,200
2003/06/13 889 895 885 893 212,700
2003/06/12 895 896 888 888 127,200
2003/06/11 888 894 885 885 190,500
2003/06/10 879 882 876 882 24,800
2003/06/09 886 889 879 889 28,600
2003/06/06 875 882 869 880 88,800
2003/06/05 876 876 867 870 84,000
2003/06/04 869 869 862 864 48,900
2003/06/03 861 864 857 861 49,400
2003/06/02 852 864 852 859 48,000
2003/05/30 848 853 847 850 30,000
2003/05/29 835 848 835 846 34,200
2003/05/28 839 840 835 835 24,200
2003/05/27 836 836 827 827 17,500
2003/05/26 842 845 840 840 134,300
2003/05/23 832 841 832 840 58,000
2003/05/22 821 831 821 830 15,900
2003/05/21 827 830 820 820 38,700
2003/05/20 819 828 819 826 6,400
2003/05/19 824 827 817 824 18,500
2003/05/16 835 835 828 832 15,900
2003/05/15 839 839 829 832 19,400
2003/05/14 840 847 840 843 6,200
2003/05/13 848 852 842 842 25,600
2003/05/12 843 843 836 842 34,100
2003/05/09 824 833 824 833 15,000
2003/05/08 829 830 828 828 6,800
2003/05/07 835 838 832 835 28,000
2003/05/06 825 837 825 834 60,000
2003/05/02 810 815 807 815 14,200
2003/05/01 806 815 803 812 71,000
2003/04/30 799 807 797 807 35,000
2003/04/28 785 792 784 784 54,100
2003/04/25 798 798 792 793 44,200
2003/04/24 810 812 804 806 20,600
2003/04/23 805 805 800 802 24,300
2003/04/22 808 808 799 802 13,000
2003/04/21 805 814 805 812 16,900
2003/04/18 806 806 802 804 12,700
2003/04/17 800 803 798 802 71,300
2003/04/16 803 805 799 800 5,700
2003/04/15 791 803 791 803 23,500
2003/04/14 793 798 782 783 133,300
2003/04/11 801 803 791 792 32,700
2003/04/10 812 812 801 804 11,800
2003/04/09 814 817 810 810 19,400
2003/04/08 824 824 812 814 69,300
2003/04/07 820 823 812 823 324,300
2003/04/04 807 811 801 810 210,000
2003/04/03 820 820 804 804 22,900
2003/04/02 806 808 796 808 14,600
2003/04/01 796 804 793 802 15,200
2003/03/31 824 824 799 799 213,800
2003/03/28 831 836 829 830 122,900
2003/03/27 833 838 833 836 79,200
2003/03/26 825 835 825 835 253,500
2003/03/25 825 832 816 816 133,300
2003/03/24 837 839 833 839 205,900
2003/03/20 804 816 803 814 136,300
2003/03/19 790 794 781 794 258,300
2003/03/18 801 801 789 789 125,600
2003/03/17 798 798 784 784 60,000
2003/03/14 797 800 790 790 129,700
2003/03/13 790 795 784 784 100,500
2003/03/12 782 791 779 789 37,500
2003/03/11 787 794 778 778 141,300
2003/03/10 797 797 788 791 107,500
2003/03/07 819 820 805 805 169,100
2003/03/06 830 834 825 825 148,300
2003/03/05 826 833 826 832 593,600
2003/03/04 832 837 830 836 64,200
2003/03/03 832 832 824 831 13,100
2003/02/28 830 830 825 826 111,500
2003/02/27 827 828 819 828 453,000
2003/02/26 829 831 824 825 104,500
2003/02/25 839 839 825 825 413,300
2003/02/24 853 853 847 849 70,100
2003/02/21 858 860 848 849 23,600
2003/02/20 859 859 855 856 53,200
2003/02/19 871 871 861 864 189,600
2003/02/18 871 871 863 866 480,100
2003/02/17 875 875 868 868 216,900
2003/02/14 854 870 854 866 69,500
2003/02/13 863 867 857 862 61,800
2003/02/12 849 865 849 865 258,100
2003/02/10 841 849 841 849 51,800
2003/02/07 843 845 842 845 462,300
2003/02/06 852 854 844 846 43,900
2003/02/05 842 860 842 854 15,300
2003/02/04 850 855 850 852 40,800
2003/02/03 828 844 822 842 24,100
2003/01/31 833 833 823 828 21,200
2003/01/30 837 839 830 833 11,900
2003/01/29 849 849 831 833 73,100
2003/01/28 851 853 849 849 14,300
2003/01/27 860 864 857 858 74,300
2003/01/24 871 878 868 868 72,200
2003/01/23 863 873 857 872 39,500
2003/01/22 871 871 859 864 65,400
2003/01/21 859 873 859 873 35,500
2003/01/20 860 864 855 859 36,600
2003/01/17 860 870 860 867 22,800
2003/01/16 860 864 859 862 52,600
2003/01/15 860 862 852 862 72,000
2003/01/14 842 854 842 854 255,800
2003/01/10 850 850 840 841 122,900
2003/01/09 842 845 840 842 12,100
2003/01/08 860 860 850 850 117,600
2003/01/07 879 881 864 864 72,300
2003/01/06 867 870 866 866 44,000

このページの先頭へ