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
2010/12/30 918 918 909 910 317,800
2010/12/29 914 920 913 920 28,300
2010/12/28 918 918 914 914 29,400
2010/12/27 913 917 913 917 91,900
2010/12/24 915 915 911 912 69,600
2010/12/22 915 921 915 915 526,600
2010/12/21 915 919 912 917 557,100
2010/12/20 916 917 906 910 85,100
2010/12/17 917 917 913 915 73,200
2010/12/16 913 919 911 917 86,300
2010/12/15 915 915 911 915 150,500
2010/12/14 905 913 905 913 137,700
2010/12/13 896 906 896 906 55,100
2010/12/10 900 904 899 900 448,700
2010/12/09 898 903 898 902 84,400
2010/12/08 891 897 891 897 77,000
2010/12/07 888 890 886 887 37,700
2010/12/06 890 893 890 891 26,100
2010/12/03 894 895 888 891 67,800
2010/12/02 890 893 887 888 71,900
2010/12/01 869 878 869 877 40,600
2010/11/30 880 885 873 873 92,700
2010/11/29 880 888 880 883 62,600
2010/11/26 883 884 877 878 23,100
2010/11/25 884 884 878 880 70,800
2010/11/24 875 881 869 879 177,200
2010/11/22 888 891 885 888 1,356,300
2010/11/19 886 887 879 880 173,900
2010/11/18 862 880 862 879 118,800
2010/11/17 849 861 849 859 41,200
2010/11/16 869 869 856 858 76,600
2010/11/15 863 863 859 862 99,800
2010/11/12 864 867 858 859 53,600
2010/11/11 865 869 864 866 88,000
2010/11/10 858 865 858 862 374,400
2010/11/09 850 853 847 849 69,800
2010/11/08 850 853 848 852 235,700
2010/11/05 837 850 837 845 783,200
2010/11/04 821 831 821 826 146,900
2010/11/02 814 814 810 812 198,500
2010/11/01 815 820 811 814 111,000
2010/10/29 821 822 814 818 89,200
2010/10/28 829 829 823 823 129,700
2010/10/27 830 834 824 829 140,000
2010/10/26 830 832 828 828 103,000
2010/10/25 833 835 830 832 92,400
2010/10/22 833 837 833 835 117,500
2010/10/21 836 836 825 832 261,000
2010/10/20 835 835 826 834 91,500
2010/10/19 841 847 840 844 41,200
2010/10/18 837 846 837 840 53,200
2010/10/15 846 846 835 835 141,200
2010/10/14 843 851 840 847 248,300
2010/10/13 839 842 832 834 131,000
2010/10/12 853 854 833 836 62,900
2010/10/08 855 857 851 852 94,400
2010/10/07 854 860 854 856 333,900
2010/10/06 851 855 847 854 584,300
2010/10/05 831 845 828 843 422,000
2010/10/04 841 844 832 834 21,300
2010/10/01 844 844 834 841 331,600
2010/09/30 860 860 838 839 281,500
2010/09/29 857 860 853 858 161,500
2010/09/28 854 855 851 854 73,000
2010/09/27 849 854 846 854 335,800
2010/09/24 837 853 836 843 758,900
2010/09/22 851 855 850 851 410,600
2010/09/21 863 863 853 854 163,900
2010/09/17 855 858 851 855 105,300
2010/09/16 860 860 847 848 203,300
2010/09/15 836 858 833 853 476,800
2010/09/14 843 844 837 839 173,500
2010/09/13 847 847 841 841 2,231,300
2010/09/10 834 844 834 839 327,100
2010/09/09 834 834 828 829 528,800
2010/09/08 827 829 821 825 275,000
2010/09/07 834 845 834 838 90,300
2010/09/06 834 842 831 841 300,200
2010/09/03 826 830 825 828 282,900
2010/09/02 828 828 816 822 204,200
2010/09/01 807 815 803 813 1,448,500
2010/08/31 819 822 806 806 469,200
2010/08/30 839 845 831 834 2,069,700
2010/08/27 810 825 808 825 143,400
2010/08/26 816 816 809 816 569,900
2010/08/25 815 818 808 811 312,300
2010/08/24 822 825 819 822 85,800
2010/08/23 832 832 825 829 58,000
2010/08/20 835 841 831 834 61,100
2010/08/19 838 848 838 846 413,900
2010/08/18 839 843 832 838 62,800
2010/08/17 824 832 824 830 18,200
2010/08/16 826 833 824 833 37,800
2010/08/13 830 836 827 834 80,300
2010/08/12 825 831 819 831 800,200
2010/08/11 850 850 837 837 54,700
2010/08/10 865 866 856 859 7,400
2010/08/09 856 861 856 860 71,900
2010/08/06 855 865 855 865 49,900
2010/08/05 864 864 856 862 155,400
2010/08/04 858 860 848 849 929,900
2010/08/03 866 869 859 863 79,900
2010/08/02 855 863 853 856 62,700
2010/07/30 860 861 850 855 48,600
2010/07/29 861 868 861 864 54,700
2010/07/28 860 871 860 869 913,800
2010/07/27 849 854 848 851 338,200
2010/07/26 853 855 849 851 295,100
2010/07/23 843 848 840 844 262,100
2010/07/22 830 832 826 828 98,300
2010/07/21 842 842 831 833 41,000
2010/07/20 835 841 832 835 71,800
2010/07/16 852 856 843 843 1,022,100
2010/07/15 870 870 859 859 275,600
2010/07/14 872 880 872 874 525,500
2010/07/13 865 868 855 857 22,400
2010/07/12 866 872 860 860 28,600
2010/07/09 865 868 862 865 687,900
2010/07/08 864 867 862 864 200,900
2010/07/07 851 851 841 844 78,700
2010/07/06 845 865 842 862 144,200
2010/07/05 848 856 848 854 23,200
2010/07/02 847 850 843 846 202,600
2010/07/01 854 854 842 846 180,500
2010/06/30 857 859 854 858 406,400
2010/06/29 881 883 867 869 685,200
2010/06/28 887 887 878 878 73,100
2010/06/25 888 889 882 885 64,700
2010/06/24 897 904 894 896 43,000
2010/06/23 903 903 898 899 127,200
2010/06/22 915 918 911 911 195,400
2010/06/21 909 921 909 919 219,800
2010/06/18 905 905 900 901 61,000
2010/06/17 909 909 903 904 77,800
2010/06/16 907 912 907 909 93,300
2010/06/15 889 899 889 895 34,200
2010/06/14 892 895 892 894 21,000
2010/06/11 889 890 883 884 76,700
2010/06/10 877 877 866 874 487,000
2010/06/09 873 873 864 869 264,900
2010/06/08 872 879 869 874 49,600
2010/06/07 887 887 875 875 176,200
2010/06/04 906 913 905 906 77,900
2010/06/03 902 910 899 908 348,300
2010/06/02 890 900 885 889 47,400
2010/06/01 892 899 892 897 91,200
2010/05/31 892 904 892 900 25,900
2010/05/28 900 902 890 898 221,200
2010/05/27 870 887 868 885 270,500
2010/05/26 893 893 872 875 1,354,100
2010/05/25 890 891 875 878 505,100
2010/05/24 896 899 890 895 696,000
2010/05/21 894 899 890 898 342,400
2010/05/20 924 925 913 916 335,000
2010/05/19 922 928 917 926 591,900
2010/05/18 943 943 929 934 383,100
2010/05/17 944 947 934 938 223,800
2010/05/14 955 962 950 954 167,400
2010/05/13 963 967 960 966 115,200
2010/05/12 958 958 948 952 389,600
2010/05/11 974 974 949 952 266,200
2010/05/10 948 966 947 966 167,600
2010/05/07 941 955 939 951 1,074,300
2010/05/06 977 980 974 977 1,823,800
2010/04/30 1,008 1,011 1,004 1,005 192,100
2010/04/28 989 1,000 987 997 491,300
2010/04/27 1,010 1,017 1,010 1,017 173,000
2010/04/26 1,005 1,017 1,005 1,016 142,000
2010/04/23 995 998 992 998 57,600
2010/04/22 1,001 1,001 989 996 216,400
2010/04/21 1,002 1,007 1,000 1,007 1,719,400
2010/04/20 993 999 990 992 147,600
2010/04/19 993 1,000 988 991 3,147,500
2010/04/16 1,018 1,018 1,007 1,007 193,800
2010/04/15 1,017 1,022 1,016 1,019 136,100
2010/04/14 1,011 1,014 1,006 1,011 73,700
2010/04/13 1,011 1,012 1,001 1,008 86,500
2010/04/12 1,014 1,021 1,014 1,015 167,700
2010/04/09 1,006 1,010 1,003 1,010 83,800
2010/04/08 1,006 1,012 1,005 1,006 89,600
2010/04/07 1,013 1,018 1,012 1,016 349,500
2010/04/06 1,016 1,016 1,005 1,011 113,800
2010/04/05 1,013 1,016 1,011 1,016 209,200
2010/04/02 1,009 1,010 1,004 1,009 115,200
2010/04/01 1,000 1,006 997 1,005 674,900
2010/03/31 1,004 1,004 997 997 1,468,700
2010/03/30 989 1,000 988 1,000 93,800
2010/03/29 976 985 976 985 193,500
2010/03/26 966 977 966 976 208,400
2010/03/25 965 967 961 963 144,100
2010/03/24 963 966 958 962 220,400
2010/03/23 954 961 954 958 97,500
2010/03/19 955 959 953 958 385,300
2010/03/18 957 959 950 952 100,500
2010/03/17 953 959 950 957 223,200
2010/03/16 945 953 945 947 277,500
2010/03/15 950 952 945 949 136,000
2010/03/12 945 947 940 947 268,900
2010/03/11 938 942 935 940 671,900
2010/03/10 937 937 932 933 50,200
2010/03/09 933 937 933 935 96,400
2010/03/08 932 937 930 937 582,700
2010/03/05 914 923 914 921 797,500
2010/03/04 917 917 906 908 90,800
2010/03/03 908 917 908 916 328,700
2010/03/02 910 913 906 913 34,500
2010/03/01 903 912 903 910 65,400
2010/02/26 900 907 900 904 124,000
2010/02/25 910 910 899 902 97,700
2010/02/24 905 907 901 904 202,800
2010/02/23 916 918 911 918 128,700
2010/02/22 911 925 911 919 414,900
2010/02/19 914 915 898 899 75,700
2010/02/18 918 918 911 915 68,200
2010/02/17 904 915 904 915 105,100
2010/02/16 894 896 893 895 44,400
2010/02/15 904 904 893 893 91,500
2010/02/12 901 902 897 901 74,700
2010/02/10 896 899 892 894 70,600
2010/02/09 888 893 886 890 144,800
2010/02/08 895 902 891 893 1,682,200
2010/02/05 902 905 897 901 158,400
2010/02/04 927 928 913 921 101,900
2010/02/03 929 932 924 927 156,600
2010/02/02 914 923 912 921 78,500
2010/02/01 909 909 901 909 123,800
2010/01/29 919 920 910 912 832,300
2010/01/28 928 930 918 925 520,700
2010/01/27 927 929 917 918 99,900
2010/01/26 944 948 927 927 107,000
2010/01/25 940 948 934 943 148,300
2010/01/22 955 955 942 949 193,500
2010/01/21 954 969 947 967 512,300
2010/01/20 969 969 952 954 103,000
2010/01/19 966 967 958 960 75,900
2010/01/18 966 971 964 967 74,800
2010/01/15 970 976 969 976 132,700
2010/01/14 958 969 958 969 82,000
2010/01/13 957 965 953 955 145,700
2010/01/12 954 966 952 966 140,100
2010/01/08 948 952 943 952 169,400
2010/01/07 943 946 939 940 54,500
2010/01/06 936 942 930 942 180,200
2010/01/05 936 939 927 928 528,400
2010/01/04 922 929 922 923 809,800

このページの先頭へ