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
2004/12/30 1,162 1,165 1,161 1,165 66,400
2004/12/29 1,164 1,165 1,156 1,159 38,800
2004/12/28 1,147 1,158 1,147 1,158 127,700
2004/12/27 1,153 1,153 1,148 1,152 52,800
2004/12/24 1,146 1,153 1,146 1,150 180,500
2004/12/22 1,136 1,142 1,136 1,139 18,800
2004/12/21 1,130 1,135 1,130 1,135 11,400
2004/12/20 1,124 1,130 1,123 1,129 18,400
2004/12/17 1,121 1,130 1,117 1,127 463,300
2004/12/16 1,116 1,122 1,115 1,120 7,100
2004/12/15 1,116 1,120 1,116 1,120 12,200
2004/12/14 1,109 1,114 1,104 1,114 18,700
2004/12/13 1,102 1,105 1,100 1,100 4,400
2004/12/10 1,105 1,106 1,099 1,100 63,000
2004/12/09 1,115 1,115 1,098 1,102 10,200
2004/12/08 1,100 1,116 1,100 1,115 20,700
2004/12/07 1,120 1,120 1,110 1,110 2,900
2004/12/06 1,119 1,121 1,119 1,121 2,800
2004/12/03 1,125 1,128 1,123 1,124 123,800
2004/12/02 1,115 1,120 1,115 1,119 5,900
2004/12/01 1,099 1,105 1,099 1,103 30,800
2004/11/30 1,110 1,113 1,110 1,110 24,400
2004/11/29 1,105 1,120 1,105 1,120 8,000
2004/11/26 1,112 1,112 1,106 1,107 35,000
2004/11/25 1,107 1,112 1,103 1,107 15,500
2004/11/24 1,105 1,110 1,104 1,106 28,500
2004/11/22 1,107 1,108 1,100 1,100 29,100
2004/11/19 1,130 1,132 1,125 1,129 31,100
2004/11/18 1,136 1,137 1,130 1,130 2,300
2004/11/17 1,135 1,137 1,130 1,132 55,700
2004/11/16 1,143 1,143 1,136 1,137 4,300
2004/11/15 1,128 1,141 1,124 1,141 21,000
2004/11/12 1,106 1,122 1,102 1,121 41,300
2004/11/11 1,120 1,122 1,106 1,109 20,600
2004/11/10 1,121 1,121 1,117 1,117 15,000
2004/11/09 1,118 1,122 1,117 1,118 3,900
2004/11/08 1,135 1,135 1,120 1,120 26,400
2004/11/05 1,130 1,131 1,125 1,126 11,900
2004/11/04 1,129 1,129 1,119 1,121 15,500
2004/11/02 1,102 1,110 1,102 1,110 15,800
2004/11/01 1,097 1,097 1,095 1,097 8,000
2004/10/29 1,100 1,102 1,094 1,097 39,100
2004/10/28 1,104 1,109 1,101 1,109 14,900
2004/10/27 1,097 1,097 1,088 1,090 163,100
2004/10/26 1,086 1,089 1,086 1,086 37,400
2004/10/25 1,096 1,096 1,082 1,095 34,700
2004/10/22 1,103 1,112 1,103 1,109 28,800
2004/10/21 1,113 1,113 1,100 1,101 43,100
2004/10/20 1,117 1,118 1,111 1,112 176,900
2004/10/19 1,121 1,127 1,121 1,125 12,900
2004/10/18 1,124 1,124 1,116 1,117 8,900
2004/10/15 1,120 1,122 1,115 1,119 32,200
2004/10/14 1,132 1,132 1,126 1,128 12,400
2004/10/13 1,141 1,145 1,140 1,140 7,000
2004/10/12 1,156 1,156 1,145 1,145 5,900
2004/10/08 1,153 1,159 1,151 1,158 15,300
2004/10/07 1,169 1,169 1,156 1,156 8,900
2004/10/06 1,152 1,165 1,148 1,165 33,700
2004/10/05 1,153 1,158 1,152 1,154 16,100
2004/10/04 1,138 1,158 1,138 1,158 165,200
2004/10/01 1,123 1,132 1,123 1,132 52,400
2004/09/30 1,119 1,125 1,118 1,123 20,800
2004/09/29 1,111 1,113 1,106 1,106 23,400
2004/09/28 1,110 1,110 1,101 1,109 39,500
2004/09/27 1,114 1,115 1,105 1,113 310,800
2004/09/24 1,121 1,121 1,107 1,111 214,400
2004/09/22 1,131 1,131 1,121 1,125 51,700
2004/09/21 1,134 1,135 1,128 1,128 248,600
2004/09/17 1,138 1,138 1,130 1,130 183,000
2004/09/16 1,134 1,139 1,134 1,137 12,200
2004/09/15 1,155 1,155 1,143 1,143 13,900
2004/09/14 1,155 1,159 1,151 1,152 74,800
2004/09/13 1,141 1,152 1,141 1,152 6,600
2004/09/10 1,140 1,140 1,130 1,136 27,700
2004/09/09 1,157 1,160 1,145 1,145 74,600
2004/09/08 1,160 1,164 1,155 1,158 29,500
2004/09/07 1,157 1,158 1,155 1,156 6,600
2004/09/06 1,147 1,157 1,141 1,155 59,800
2004/09/03 1,151 1,151 1,137 1,137 15,200
2004/09/02 1,148 1,151 1,146 1,150 14,300
2004/09/01 1,145 1,151 1,145 1,150 71,200
2004/08/31 1,141 1,143 1,139 1,142 107,300
2004/08/30 1,148 1,152 1,146 1,150 133,900
2004/08/27 1,150 1,150 1,146 1,150 57,100
2004/08/26 1,150 1,150 1,144 1,146 17,700
2004/08/25 1,131 1,144 1,127 1,144 10,900
2004/08/24 1,132 1,133 1,124 1,127 8,900
2004/08/23 1,131 1,134 1,129 1,130 13,900
2004/08/20 1,115 1,126 1,115 1,125 16,700
2004/08/19 1,110 1,119 1,110 1,118 30,700
2004/08/18 1,105 1,106 1,098 1,105 110,200
2004/08/17 1,109 1,111 1,103 1,105 24,800
2004/08/16 1,106 1,106 1,086 1,098 100,600
2004/08/13 1,124 1,124 1,111 1,112 46,500
2004/08/12 1,131 1,134 1,128 1,131 21,100
2004/08/11 1,135 1,135 1,126 1,129 45,000
2004/08/10 1,109 1,116 1,109 1,115 35,700
2004/08/09 1,119 1,120 1,098 1,115 129,500
2004/08/06 1,115 1,121 1,113 1,120 155,100
2004/08/05 1,129 1,132 1,124 1,132 70,400
2004/08/04 1,136 1,136 1,115 1,129 28,100
2004/08/03 1,143 1,151 1,133 1,136 47,200
2004/08/02 1,152 1,153 1,142 1,145 55,900
2004/07/30 1,153 1,153 1,146 1,152 214,500
2004/07/29 1,139 1,139 1,130 1,134 32,400
2004/07/28 1,145 1,145 1,135 1,144 10,800
2004/07/27 1,140 1,141 1,126 1,126 129,300
2004/07/26 1,140 1,144 1,139 1,139 59,100
2004/07/23 1,151 1,154 1,149 1,149 23,000
2004/07/22 1,157 1,158 1,152 1,158 2,200
2004/07/21 1,162 1,166 1,160 1,166 12,100
2004/07/20 1,156 1,157 1,148 1,148 33,600
2004/07/16 1,164 1,166 1,150 1,161 7,600
2004/07/15 1,168 1,168 1,157 1,164 7,500
2004/07/14 1,190 1,190 1,164 1,167 13,800
2004/07/13 1,168 1,180 1,168 1,180 2,000
2004/07/12 1,164 1,180 1,164 1,176 46,900
2004/07/09 1,146 1,162 1,146 1,162 4,700
2004/07/08 1,148 1,153 1,145 1,145 191,100
2004/07/07 1,156 1,158 1,143 1,153 77,200
2004/07/06 1,168 1,175 1,162 1,163 55,600
2004/07/05 1,189 1,189 1,170 1,170 39,600
2004/07/02 1,196 1,196 1,190 1,192 28,500
2004/07/01 1,215 1,215 1,205 1,207 39,900
2004/06/30 1,202 1,208 1,202 1,208 21,500
2004/06/29 1,192 1,205 1,192 1,202 64,600
2004/06/28 1,196 1,203 1,190 1,203 32,000
2004/06/25 1,186 1,189 1,184 1,186 2,300
2004/06/24 1,185 1,187 1,182 1,187 18,400
2004/06/23 1,185 1,185 1,172 1,173 1,400
2004/06/22 1,180 1,180 1,173 1,179 3,100
2004/06/21 1,179 1,192 1,179 1,182 53,500
2004/06/18 1,181 1,181 1,160 1,167 38,300
2004/06/17 1,184 1,184 1,176 1,181 18,300
2004/06/16 1,184 1,187 1,179 1,184 51,700
2004/06/15 1,172 1,172 1,165 1,169 25,000
2004/06/14 1,170 1,184 1,170 1,172 24,000
2004/06/11 1,183 1,183 1,176 1,179 16,500
2004/06/10 1,157 1,180 1,157 1,176 12,500
2004/06/09 1,172 1,172 1,169 1,171 22,300
2004/06/08 1,176 1,178 1,169 1,176 64,000
2004/06/07 1,147 1,172 1,147 1,172 39,100
2004/06/04 1,136 1,141 1,135 1,141 129,800
2004/06/03 1,156 1,163 1,134 1,135 26,400
2004/06/02 1,160 1,160 1,151 1,155 6,200
2004/06/01 1,151 1,160 1,151 1,159 87,200
2004/05/31 1,154 1,158 1,148 1,154 17,200
2004/05/28 1,145 1,160 1,145 1,159 46,100
2004/05/27 1,142 1,148 1,140 1,144 24,900
2004/05/26 1,150 1,152 1,144 1,145 12,600
2004/05/25 1,145 1,145 1,131 1,131 10,000
2004/05/24 1,140 1,153 1,140 1,148 25,700
2004/05/21 1,124 1,140 1,124 1,140 94,700
2004/05/20 1,122 1,137 1,115 1,121 18,300
2004/05/19 1,112 1,124 1,103 1,123 10,400
2004/05/18 1,076 1,094 1,075 1,092 27,400
2004/05/17 1,104 1,104 1,067 1,072 116,300
2004/05/14 1,125 1,125 1,101 1,110 41,700
2004/05/13 1,136 1,136 1,119 1,120 23,300
2004/05/12 1,120 1,141 1,120 1,141 119,200
2004/05/11 1,094 1,110 1,088 1,106 226,900
2004/05/10 1,150 1,152 1,100 1,102 79,400
2004/05/07 1,176 1,180 1,165 1,165 40,200
2004/05/06 1,205 1,209 1,184 1,184 23,500
2004/04/30 1,209 1,209 1,184 1,204 155,600
2004/04/28 1,223 1,228 1,221 1,226 32,100
2004/04/27 1,227 1,227 1,219 1,222 29,200
2004/04/26 1,224 1,232 1,222 1,229 38,000
2004/04/23 1,228 1,228 1,219 1,227 17,700
2004/04/22 1,235 1,235 1,223 1,224 150,500
2004/04/21 1,221 1,226 1,215 1,221 44,000
2004/04/20 1,196 1,225 1,196 1,220 59,800
2004/04/19 1,216 1,216 1,185 1,201 59,200
2004/04/16 1,214 1,218 1,204 1,216 29,300
2004/04/15 1,235 1,242 1,208 1,213 65,200
2004/04/14 1,224 1,239 1,224 1,235 25,600
2004/04/13 1,229 1,238 1,229 1,236 31,100
2004/04/12 1,214 1,228 1,214 1,222 57,700
2004/04/09 1,214 1,215 1,205 1,209 67,400
2004/04/08 1,216 1,231 1,216 1,229 41,700
2004/04/07 1,223 1,229 1,216 1,219 55,500
2004/04/06 1,219 1,227 1,210 1,224 120,700
2004/04/05 1,213 1,220 1,212 1,213 72,400
2004/04/02 1,193 1,205 1,193 1,199 49,000
2004/04/01 1,198 1,201 1,190 1,195 59,800
2004/03/31 1,197 1,197 1,180 1,191 154,500
2004/03/30 1,207 1,207 1,187 1,190 35,900
2004/03/29 1,196 1,203 1,194 1,194 37,700
2004/03/26 1,179 1,194 1,179 1,190 50,800
2004/03/25 1,166 1,167 1,163 1,167 30,600
2004/03/24 1,146 1,155 1,146 1,155 21,200
2004/03/23 1,134 1,147 1,125 1,144 30,300
2004/03/22 1,145 1,147 1,140 1,141 15,300
2004/03/19 1,154 1,154 1,145 1,148 31,200
2004/03/18 1,163 1,171 1,151 1,151 60,600
2004/03/17 1,140 1,155 1,138 1,155 24,500
2004/03/16 1,129 1,137 1,129 1,133 28,300
2004/03/15 1,126 1,137 1,126 1,137 32,700
2004/03/12 1,129 1,129 1,112 1,122 37,000
2004/03/11 1,123 1,133 1,123 1,132 16,400
2004/03/10 1,140 1,143 1,135 1,137 208,300
2004/03/09 1,139 1,142 1,136 1,142 20,500
2004/03/08 1,145 1,150 1,144 1,144 15,300
2004/03/05 1,140 1,141 1,129 1,141 47,200
2004/03/04 1,124 1,138 1,124 1,133 35,600
2004/03/03 1,128 1,134 1,126 1,128 31,700
2004/03/02 1,123 1,129 1,119 1,129 49,600
2004/03/01 1,099 1,117 1,099 1,117 190,800
2004/02/27 1,073 1,095 1,073 1,095 91,000
2004/02/26 1,065 1,072 1,063 1,072 15,200
2004/02/25 1,057 1,065 1,056 1,056 6,600
2004/02/24 1,072 1,073 1,062 1,064 10,100
2004/02/23 1,070 1,079 1,068 1,077 17,900
2004/02/20 1,067 1,070 1,065 1,066 14,400
2004/02/19 1,067 1,074 1,067 1,069 9,700
2004/02/18 1,067 1,074 1,066 1,066 5,000
2004/02/17 1,053 1,066 1,053 1,063 19,500
2004/02/16 1,057 1,057 1,052 1,057 43,300
2004/02/13 1,042 1,054 1,041 1,053 10,400
2004/02/12 1,051 1,051 1,042 1,042 21,300
2004/02/10 1,042 1,042 1,028 1,031 13,200
2004/02/09 1,054 1,054 1,034 1,037 13,100
2004/02/06 1,037 1,040 1,037 1,040 10,300
2004/02/05 1,030 1,038 1,028 1,035 24,300
2004/02/04 1,052 1,058 1,034 1,035 214,300
2004/02/03 1,064 1,064 1,045 1,054 17,600
2004/02/02 1,058 1,070 1,058 1,064 30,400
2004/01/30 1,061 1,063 1,055 1,056 9,000
2004/01/29 1,066 1,066 1,056 1,060 73,900
2004/01/28 1,070 1,075 1,065 1,072 72,500
2004/01/27 1,090 1,090 1,075 1,075 11,100
2004/01/26 1,085 1,085 1,070 1,082 35,900
2004/01/23 1,085 1,093 1,082 1,090 10,200
2004/01/22 1,090 1,091 1,084 1,085 6,400
2004/01/21 1,087 1,092 1,082 1,083 73,100
2004/01/20 1,088 1,095 1,082 1,088 69,600
2004/01/19 1,072 1,084 1,072 1,081 26,200
2004/01/16 1,061 1,072 1,061 1,068 606,600
2004/01/15 1,072 1,072 1,055 1,055 21,900
2004/01/14 1,064 1,070 1,063 1,070 7,800
2004/01/13 1,081 1,081 1,068 1,070 415,200
2004/01/09 1,083 1,083 1,069 1,080 84,400
2004/01/08 1,062 1,076 1,062 1,070 15,200
2004/01/07 1,066 1,067 1,059 1,061 61,800
2004/01/06 1,080 1,082 1,066 1,066 116,500
2004/01/05 1,070 1,074 1,068 1,070 90,100

このページの先頭へ