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 |