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
2009/12/30 928 930 916 916 236,500
2009/12/29 921 928 920 923 466,800
2009/12/28 919 929 919 926 170,900
2009/12/25 924 924 917 917 94,600
2009/12/24 919 924 917 922 155,000
2009/12/22 906 914 904 914 138,600
2009/12/21 905 905 900 901 65,800
2009/12/18 900 904 895 903 458,500
2009/12/17 909 913 905 905 149,200
2009/12/16 916 916 902 909 528,100
2009/12/15 889 897 889 894 33,800
2009/12/14 897 897 886 895 266,100
2009/12/11 892 897 883 895 164,700
2009/12/10 890 898 879 882 137,700
2009/12/09 897 897 892 895 144,400
2009/12/08 902 907 902 904 94,900
2009/12/07 915 915 904 908 204,800
2009/12/04 900 900 892 897 306,600
2009/12/03 878 898 878 898 512,900
2009/12/02 860 872 859 868 242,400
2009/12/01 840 867 838 865 601,300
2009/11/30 830 848 830 848 250,200
2009/11/27 825 828 817 818 290,900
2009/11/26 836 843 834 838 120,300
2009/11/25 839 842 836 841 124,100
2009/11/24 848 848 837 840 110,500
2009/11/20 840 848 839 848 200,200
2009/11/19 858 858 842 845 146,700
2009/11/18 863 865 855 859 451,700
2009/11/17 872 873 864 867 98,500
2009/11/16 872 875 865 871 132,400
2009/11/13 875 878 870 877 140,100
2009/11/12 884 886 875 877 403,400
2009/11/11 883 888 880 881 62,800
2009/11/10 886 891 880 880 70,900
2009/11/09 880 885 876 878 39,100
2009/11/06 890 890 882 883 54,200
2009/11/05 886 891 881 882 368,000
2009/11/04 885 891 884 889 751,900
2009/11/02 883 892 883 891 151,600
2009/10/30 906 906 899 902 110,100
2009/10/29 885 894 883 892 69,800
2009/10/28 904 907 897 899 61,800
2009/10/27 913 913 903 906 82,900
2009/10/26 912 925 912 920 88,700
2009/10/23 922 923 910 911 184,900
2009/10/22 915 917 907 917 158,000
2009/10/21 918 925 918 924 119,800
2009/10/20 923 924 920 923 51,400
2009/10/19 907 916 903 916 62,200
2009/10/16 916 916 906 912 48,000
2009/10/15 915 918 911 915 124,100
2009/10/14 911 911 899 900 104,100
2009/10/13 911 916 910 912 120,300
2009/10/09 897 907 895 906 82,600
2009/10/08 894 899 891 894 90,200
2009/10/07 889 896 886 893 74,100
2009/10/06 882 884 873 881 79,500
2009/10/05 880 886 873 875 366,800
2009/10/02 886 886 881 884 445,800
2009/10/01 912 915 903 906 288,300
2009/09/30 913 917 912 914 145,800
2009/09/29 917 918 909 914 206,800
2009/09/28 916 916 907 912 229,600
2009/09/25 944 944 927 932 1,143,300
2009/09/24 946 958 946 953 332,300
2009/09/18 938 942 929 941 265,000
2009/09/17 943 948 935 941 150,700
2009/09/16 941 947 932 935 182,500
2009/09/15 942 944 934 934 663,500
2009/09/14 951 951 933 937 761,600
2009/09/11 962 962 950 952 1,346,900
2009/09/10 950 962 950 959 335,200
2009/09/09 949 949 938 941 140,200
2009/09/08 950 953 944 950 183,200
2009/09/07 946 949 945 949 93,900
2009/09/04 947 947 936 940 131,300
2009/09/03 948 952 943 946 354,800
2009/09/02 951 954 948 954 453,100
2009/09/01 966 976 964 973 83,100
2009/08/31 978 991 963 968 1,559,300
2009/08/28 972 974 968 972 135,000
2009/08/27 970 974 958 969 1,656,400
2009/08/26 973 982 973 979 507,600
2009/08/25 967 974 967 969 65,400
2009/08/24 971 976 970 971 447,000
2009/08/21 961 961 942 950 377,800
2009/08/20 952 965 948 961 729,000
2009/08/19 954 957 945 950 141,600
2009/08/18 944 955 942 952 547,600
2009/08/17 970 970 952 952 186,700
2009/08/14 973 979 971 976 271,100
2009/08/13 971 973 968 973 95,700
2009/08/12 970 970 962 964 701,900
2009/08/11 973 977 972 975 199,200
2009/08/10 974 977 969 973 254,200
2009/08/07 958 959 945 958 312,900
2009/08/06 954 963 954 960 301,600
2009/08/05 964 966 951 951 90,800
2009/08/04 971 975 961 962 565,600
2009/08/03 960 962 955 962 617,800
2009/07/31 951 954 946 953 221,500
2009/07/30 937 941 931 939 317,200
2009/07/29 928 939 928 935 143,700
2009/07/28 936 936 929 933 168,000
2009/07/27 932 940 930 931 198,100
2009/07/24 927 927 918 924 91,300
2009/07/23 908 920 908 910 301,300
2009/07/22 906 914 903 909 91,900
2009/07/21 900 906 896 906 194,800
2009/07/17 883 884 878 884 72,700
2009/07/16 889 890 873 874 493,500
2009/07/15 876 877 866 869 255,400
2009/07/14 871 874 866 873 120,200
2009/07/13 872 883 856 857 467,900
2009/07/10 883 883 874 877 285,300
2009/07/09 884 887 877 879 185,200
2009/07/08 901 903 892 894 268,500
2009/07/07 923 925 913 915 277,700
2009/07/06 942 950 940 944 98,300
2009/07/03 940 953 937 951 232,300
2009/07/02 967 967 954 957 198,300
2009/07/01 956 972 953 961 317,200
2009/06/30 959 965 956 962 799,300
2009/06/29 959 962 943 947 425,300
2009/06/26 958 960 951 960 235,900
2009/06/25 938 958 937 952 293,300
2009/06/24 937 937 929 933 155,900
2009/06/23 937 937 927 929 2,558,900
2009/06/22 952 960 949 955 1,061,200
2009/06/19 948 955 943 947 641,100
2009/06/18 949 950 937 942 489,500
2009/06/17 943 956 942 954 1,652,900
2009/06/16 966 966 944 945 2,139,900
2009/06/15 986 986 976 976 142,300
2009/06/12 974 986 974 982 440,800
2009/06/11 969 974 967 973 590,700
2009/06/10 958 969 954 965 266,800
2009/06/09 956 958 947 948 633,500
2009/06/08 953 962 953 956 730,600
2009/06/05 950 953 944 946 668,200
2009/06/04 941 949 939 941 235,700
2009/06/03 943 951 943 944 257,400
2009/06/02 955 955 944 944 435,500
2009/06/01 928 944 926 942 1,038,200
2009/05/29 930 930 920 925 130,500
2009/05/28 915 928 913 925 208,300
2009/05/27 923 928 919 921 156,200
2009/05/26 916 917 907 913 290,400
2009/05/25 907 918 907 912 132,500
2009/05/22 894 909 894 903 527,200
2009/05/21 908 910 902 909 120,500
2009/05/20 917 918 911 916 151,600
2009/05/19 913 914 905 909 118,900
2009/05/18 900 900 886 889 178,900
2009/05/15 898 913 898 910 92,000
2009/05/14 901 902 889 890 246,200
2009/05/13 918 923 912 918 203,000
2009/05/12 920 924 915 915 114,100
2009/05/11 926 937 920 929 168,300
2009/05/08 914 925 911 923 246,600
2009/05/07 914 916 904 915 449,800
2009/05/01 868 878 866 875 158,100
2009/04/30 863 871 862 867 1,004,100
2009/04/28 859 868 839 839 254,300
2009/04/27 870 872 855 861 120,700
2009/04/24 868 873 858 859 205,700
2009/04/23 867 871 852 867 179,800
2009/04/22 867 868 853 859 123,300
2009/04/21 855 862 847 857 157,700
2009/04/20 877 878 868 877 98,000
2009/04/17 876 878 869 876 169,500
2009/04/16 871 885 859 861 172,500
2009/04/15 867 868 854 864 133,100
2009/04/14 885 885 862 871 117,800
2009/04/13 874 885 870 879 135,400
2009/04/10 882 886 864 875 139,400
2009/04/09 850 872 850 872 193,700
2009/04/08 848 853 839 841 153,300
2009/04/07 860 865 857 861 96,900
2009/04/06 872 877 856 858 233,900
2009/04/03 870 874 855 860 340,500
2009/04/02 840 858 836 853 229,400
2009/04/01 811 824 805 821 193,900
2009/03/31 810 824 797 801 470,300
2009/03/30 853 857 816 816 600,100
2009/03/27 865 875 855 857 635,300
2009/03/26 842 855 837 855 807,500
2009/03/25 836 841 829 835 441,000
2009/03/24 832 835 820 831 653,900
2009/03/23 791 810 785 809 561,900
2009/03/19 788 794 780 783 298,500
2009/03/18 787 790 775 784 718,800
2009/03/17 766 782 762 777 350,200
2009/03/16 748 765 748 759 193,600
2009/03/13 737 743 731 739 815,200
2009/03/12 740 740 714 717 782,500
2009/03/11 742 746 738 740 470,600
2009/03/10 726 726 717 718 246,400
2009/03/09 739 740 722 727 327,300
2009/03/06 741 748 737 740 168,600
2009/03/05 757 771 754 760 491,300
2009/03/04 735 751 733 748 462,800
2009/03/03 736 749 732 744 668,600
2009/03/02 751 758 747 752 393,100
2009/02/27 763 774 759 771 150,800
2009/02/26 765 773 757 758 184,600
2009/02/25 764 766 751 763 165,700
2009/02/24 738 747 735 746 204,100
2009/02/23 744 755 739 751 270,500
2009/02/20 772 772 753 756 209,900
2009/02/19 774 775 768 769 118,200
2009/02/18 764 770 760 766 244,900
2009/02/17 783 783 773 774 91,400
2009/02/16 777 790 777 786 207,300
2009/02/13 780 790 775 780 117,200
2009/02/12 784 788 774 779 496,400
2009/02/10 808 812 793 794 175,600
2009/02/09 821 822 795 798 238,200
2009/02/06 819 822 805 806 161,100
2009/02/05 805 817 801 803 110,200
2009/02/04 798 813 794 809 126,400
2009/02/03 793 817 789 790 215,400
2009/02/02 801 802 788 793 389,800
2009/01/30 818 818 805 811 134,500
2009/01/29 838 841 827 835 207,800
2009/01/28 825 831 811 823 202,400
2009/01/27 800 828 799 822 279,100
2009/01/26 791 796 784 784 125,500
2009/01/23 805 806 790 790 333,200
2009/01/22 814 815 800 815 225,900
2009/01/21 811 814 802 803 323,400
2009/01/20 830 832 815 821 279,200
2009/01/19 845 847 835 835 179,900
2009/01/16 827 839 821 836 177,200
2009/01/15 808 821 806 812 285,000
2009/01/14 835 847 830 838 232,600
2009/01/13 837 840 831 831 251,800
2009/01/09 887 887 869 872 89,500
2009/01/08 887 895 878 878 130,000
2009/01/07 902 917 902 907 226,400
2009/01/06 905 906 891 894 214,300
2009/01/05 910 910 894 896 344,400

このページの先頭へ