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 |
---|---|---|---|---|---|
2011/12/30 | 739 | 742 | 737 | 742 | 27,170 |
2011/12/29 | 733 | 737 | 730 | 737 | 205,150 |
2011/12/28 | 736 | 739 | 734 | 735 | 208,510 |
2011/12/27 | 736 | 738 | 735 | 736 | 49,820 |
2011/12/26 | 744 | 744 | 739 | 740 | 157,520 |
2011/12/22 | 738 | 738 | 734 | 734 | 14,820 |
2011/12/21 | 740 | 741 | 736 | 739 | 38,220 |
2011/12/20 | 735 | 735 | 730 | 732 | 81,280 |
2011/12/19 | 733 | 733 | 725 | 730 | 382,050 |
2011/12/16 | 738 | 741 | 736 | 736 | 48,820 |
2011/12/15 | 747 | 747 | 738 | 738 | 49,600 |
2011/12/14 | 749 | 752 | 749 | 751 | 69,030 |
2011/12/13 | 748 | 757 | 748 | 754 | 93,170 |
2011/12/12 | 760 | 762 | 758 | 758 | 120,720 |
2011/12/09 | 754 | 755 | 748 | 752 | 190,380 |
2011/12/08 | 758 | 761 | 756 | 759 | 249,570 |
2011/12/07 | 753 | 763 | 753 | 761 | 89,140 |
2011/12/06 | 759 | 759 | 751 | 752 | 13,920 |
2011/12/05 | 761 | 764 | 759 | 761 | 160,870 |
2011/12/02 | 755 | 758 | 754 | 757 | 31,360 |
2011/12/01 | 761 | 761 | 752 | 752 | 129,720 |
2011/11/30 | 736 | 742 | 735 | 741 | 56,820 |
2011/11/29 | 732 | 744 | 732 | 743 | 28,660 |
2011/11/28 | 726 | 734 | 726 | 730 | 64,050 |
2011/11/25 | 718 | 724 | 718 | 721 | 1,482,270 |
2011/11/24 | 721 | 725 | 718 | 718 | 124,300 |
2011/11/22 | 725 | 733 | 723 | 731 | 270,570 |
2011/11/21 | 735 | 735 | 730 | 731 | 87,320 |
2011/11/18 | 729 | 735 | 729 | 734 | 167,240 |
2011/11/17 | 735 | 742 | 731 | 740 | 143,940 |
2011/11/16 | 743 | 744 | 736 | 738 | 32,760 |
2011/11/15 | 746 | 749 | 744 | 745 | 39,710 |
2011/11/14 | 755 | 755 | 747 | 749 | 70,290 |
2011/11/11 | 743 | 747 | 739 | 742 | 70,860 |
2011/11/10 | 748 | 748 | 740 | 744 | 90,210 |
2011/11/09 | 757 | 763 | 755 | 763 | 62,110 |
2011/11/08 | 763 | 763 | 751 | 752 | 35,460 |
2011/11/07 | 764 | 764 | 760 | 763 | 64,710 |
2011/11/04 | 761 | 767 | 759 | 764 | 29,520 |
2011/11/02 | 756 | 757 | 750 | 753 | 127,470 |
2011/11/01 | 770 | 775 | 766 | 766 | 117,230 |
2011/10/31 | 781 | 793 | 778 | 778 | 74,340 |
2011/10/28 | 788 | 792 | 784 | 785 | 229,290 |
2011/10/27 | 761 | 776 | 758 | 775 | 352,200 |
2011/10/26 | 752 | 764 | 749 | 760 | 30,340 |
2011/10/25 | 770 | 770 | 760 | 762 | 124,130 |
2011/10/24 | 762 | 768 | 762 | 768 | 41,540 |
2011/10/21 | 759 | 759 | 755 | 758 | 139,280 |
2011/10/20 | 760 | 765 | 756 | 760 | 228,720 |
2011/10/19 | 774 | 774 | 763 | 764 | 44,660 |
2011/10/18 | 768 | 770 | 762 | 764 | 37,200 |
2011/10/17 | 773 | 777 | 771 | 774 | 131,740 |
2011/10/14 | 769 | 769 | 762 | 763 | 14,100 |
2011/10/13 | 773 | 776 | 771 | 772 | 38,710 |
2011/10/12 | 762 | 768 | 761 | 766 | 7,500 |
2011/10/11 | 763 | 771 | 763 | 768 | 89,600 |
2011/10/07 | 758 | 762 | 753 | 753 | 110,790 |
2011/10/06 | 743 | 753 | 743 | 749 | 93,250 |
2011/10/05 | 751 | 753 | 738 | 739 | 168,490 |
2011/10/04 | 747 | 752 | 743 | 750 | 171,420 |
2011/10/03 | 759 | 763 | 749 | 759 | 113,640 |
2011/09/30 | 777 | 779 | 770 | 773 | 23,420 |
2011/09/29 | 763 | 775 | 761 | 775 | 36,760 |
2011/09/28 | 762 | 770 | 762 | 767 | 85,670 |
2011/09/27 | 744 | 753 | 744 | 753 | 60,370 |
2011/09/26 | 750 | 755 | 733 | 736 | 87,330 |
2011/09/22 | 755 | 755 | 748 | 751 | 167,760 |
2011/09/21 | 763 | 765 | 760 | 763 | 10,380 |
2011/09/20 | 769 | 769 | 759 | 762 | 9,230 |
2011/09/16 | 767 | 775 | 767 | 775 | 58,930 |
2011/09/15 | 758 | 762 | 756 | 759 | 45,210 |
2011/09/14 | 760 | 760 | 747 | 749 | 20,390 |
2011/09/13 | 750 | 757 | 748 | 757 | 57,220 |
2011/09/12 | 755 | 757 | 744 | 749 | 72,770 |
2011/09/09 | 765 | 767 | 762 | 762 | 261,530 |
2011/09/08 | 771 | 771 | 761 | 764 | 101,250 |
2011/09/07 | 763 | 763 | 755 | 760 | 101,390 |
2011/09/06 | 757 | 757 | 748 | 748 | 271,390 |
2011/09/05 | 767 | 768 | 760 | 763 | 424,780 |
2011/09/02 | 776 | 781 | 773 | 775 | 24,460 |
2011/09/01 | 781 | 788 | 781 | 784 | 30,970 |
2011/08/31 | 773 | 778 | 772 | 778 | 15,540 |
2011/08/30 | 773 | 780 | 773 | 773 | 36,580 |
2011/08/29 | 762 | 772 | 757 | 764 | 50,790 |
2011/08/26 | 757 | 762 | 756 | 762 | 88,500 |
2011/08/25 | 754 | 766 | 754 | 759 | 526,890 |
2011/08/24 | 762 | 766 | 747 | 748 | 193,370 |
2011/08/23 | 757 | 757 | 749 | 756 | 107,390 |
2011/08/22 | 754 | 759 | 748 | 748 | 754,630 |
2011/08/19 | 760 | 763 | 757 | 757 | 501,150 |
2011/08/18 | 781 | 781 | 772 | 773 | 195,840 |
2011/08/17 | 782 | 783 | 778 | 781 | 148,590 |
2011/08/16 | 786 | 790 | 783 | 785 | 79,300 |
2011/08/15 | 783 | 786 | 778 | 783 | 136,270 |
2011/08/12 | 789 | 789 | 771 | 774 | 562,500 |
2011/08/11 | 767 | 778 | 765 | 776 | 559,010 |
2011/08/10 | 792 | 792 | 781 | 782 | 491,820 |
2011/08/09 | 767 | 777 | 750 | 777 | 401,430 |
2011/08/08 | 797 | 798 | 786 | 790 | 1,186,890 |
2011/08/05 | 803 | 808 | 800 | 808 | 989,140 |
2011/08/04 | 837 | 843 | 832 | 833 | 404,860 |
2011/08/03 | 838 | 838 | 832 | 834 | 134,910 |
2011/08/02 | 853 | 855 | 849 | 852 | 92,870 |
2011/08/01 | 855 | 866 | 854 | 860 | 89,270 |
2011/07/29 | 852 | 855 | 849 | 850 | 258,490 |
2011/07/28 | 854 | 859 | 852 | 855 | 128,590 |
2011/07/27 | 869 | 869 | 862 | 865 | 396,790 |
2011/07/26 | 870 | 877 | 869 | 873 | 211,400 |
2011/07/25 | 872 | 872 | 868 | 870 | 46,050 |
2011/07/22 | 876 | 877 | 871 | 876 | 164,440 |
2011/07/21 | 868 | 870 | 864 | 868 | 20,170 |
2011/07/20 | 869 | 872 | 866 | 866 | 111,420 |
2011/07/19 | 865 | 865 | 860 | 861 | 333,460 |
2011/07/15 | 865 | 868 | 864 | 868 | 76,710 |
2011/07/14 | 867 | 869 | 862 | 865 | 194,890 |
2011/07/13 | 864 | 870 | 861 | 868 | 110,320 |
2011/07/12 | 864 | 869 | 862 | 864 | 96,440 |
2011/07/11 | 876 | 880 | 874 | 876 | 47,140 |
2011/07/08 | 888 | 888 | 880 | 883 | 317,840 |
2011/07/07 | 878 | 880 | 874 | 878 | 76,100 |
2011/07/06 | 873 | 879 | 870 | 879 | 250,720 |
2011/07/05 | 887 | 888 | 885 | 886 | 469,190 |
2011/07/04 | 886 | 888 | 883 | 886 | 1,324,970 |
2011/07/01 | 876 | 878 | 873 | 874 | 184,510 |
2011/06/30 | 870 | 871 | 865 | 871 | 442,680 |
2011/06/29 | 860 | 866 | 859 | 866 | 375,700 |
2011/06/28 | 852 | 857 | 849 | 852 | 58,460 |
2011/06/27 | 851 | 852 | 845 | 845 | 171,100 |
2011/06/24 | 848 | 855 | 847 | 853 | 392,660 |
2011/06/23 | 844 | 851 | 843 | 846 | 339,860 |
2011/06/22 | 840 | 851 | 840 | 849 | 89,650 |
2011/06/21 | 829 | 835 | 828 | 835 | 48,770 |
2011/06/20 | 830 | 832 | 826 | 826 | 61,660 |
2011/06/17 | 837 | 837 | 823 | 824 | 198,660 |
2011/06/16 | 836 | 841 | 831 | 831 | 56,990 |
2011/06/15 | 850 | 850 | 841 | 844 | 50,830 |
2011/06/14 | 836 | 844 | 831 | 843 | 194,410 |
2011/06/13 | 829 | 834 | 827 | 834 | 42,020 |
2011/06/10 | 836 | 844 | 836 | 838 | 185,120 |
2011/06/09 | 832 | 833 | 828 | 832 | 163,700 |
2011/06/08 | 835 | 835 | 830 | 835 | 36,000 |
2011/06/07 | 826 | 835 | 825 | 835 | 209,800 |
2011/06/06 | 838 | 838 | 827 | 828 | 249,400 |
2011/06/03 | 843 | 846 | 837 | 838 | 69,200 |
2011/06/02 | 846 | 848 | 843 | 847 | 404,600 |
2011/06/01 | 862 | 862 | 855 | 859 | 43,800 |
2011/05/31 | 844 | 858 | 842 | 857 | 196,700 |
2011/05/30 | 844 | 847 | 840 | 843 | 136,300 |
2011/05/27 | 843 | 850 | 842 | 846 | 43,400 |
2011/05/26 | 845 | 848 | 843 | 848 | 70,800 |
2011/05/25 | 841 | 843 | 837 | 839 | 106,800 |
2011/05/24 | 833 | 841 | 833 | 840 | 281,000 |
2011/05/23 | 844 | 844 | 837 | 837 | 1,114,600 |
2011/05/20 | 852 | 854 | 848 | 848 | 24,100 |
2011/05/19 | 863 | 864 | 851 | 851 | 442,700 |
2011/05/18 | 853 | 860 | 850 | 858 | 47,500 |
2011/05/17 | 848 | 851 | 845 | 849 | 861,100 |
2011/05/16 | 852 | 856 | 849 | 849 | 479,600 |
2011/05/13 | 872 | 873 | 854 | 861 | 1,872,600 |
2011/05/12 | 872 | 878 | 870 | 870 | 47,500 |
2011/05/11 | 885 | 885 | 876 | 878 | 247,400 |
2011/05/10 | 875 | 881 | 871 | 878 | 53,300 |
2011/05/09 | 879 | 881 | 872 | 873 | 191,300 |
2011/05/06 | 874 | 878 | 871 | 877 | 92,600 |
2011/05/02 | 884 | 888 | 881 | 888 | 2,044,400 |
2011/04/28 | 866 | 871 | 862 | 870 | 1,693,900 |
2011/04/27 | 859 | 864 | 857 | 860 | 492,100 |
2011/04/26 | 857 | 858 | 852 | 855 | 1,646,800 |
2011/04/25 | 862 | 868 | 860 | 862 | 203,900 |
2011/04/22 | 856 | 865 | 855 | 862 | 718,600 |
2011/04/21 | 862 | 864 | 859 | 863 | 655,900 |
2011/04/20 | 855 | 859 | 853 | 856 | 447,300 |
2011/04/19 | 849 | 852 | 845 | 846 | 367,500 |
2011/04/18 | 861 | 863 | 857 | 858 | 296,500 |
2011/04/15 | 864 | 867 | 861 | 861 | 419,400 |
2011/04/14 | 861 | 869 | 860 | 866 | 525,500 |
2011/04/13 | 857 | 866 | 857 | 866 | 472,000 |
2011/04/12 | 861 | 865 | 856 | 859 | 578,800 |
2011/04/11 | 869 | 877 | 869 | 871 | 1,339,300 |
2011/04/08 | 855 | 876 | 854 | 873 | 978,900 |
2011/04/07 | 865 | 870 | 860 | 860 | 342,500 |
2011/04/06 | 870 | 870 | 858 | 860 | 335,000 |
2011/04/05 | 880 | 880 | 863 | 867 | 250,700 |
2011/04/04 | 887 | 889 | 880 | 880 | 256,500 |
2011/04/01 | 889 | 895 | 883 | 883 | 463,200 |
2011/03/31 | 891 | 893 | 882 | 885 | 666,000 |
2011/03/30 | 874 | 887 | 870 | 885 | 334,500 |
2011/03/29 | 868 | 875 | 859 | 870 | 261,100 |
2011/03/28 | 865 | 872 | 863 | 868 | 321,800 |
2011/03/25 | 875 | 876 | 863 | 868 | 176,300 |
2011/03/24 | 875 | 876 | 864 | 867 | 224,500 |
2011/03/23 | 876 | 881 | 866 | 872 | 731,200 |
2011/03/22 | 875 | 882 | 867 | 880 | 806,000 |
2011/03/18 | 830 | 845 | 830 | 840 | 357,800 |
2011/03/17 | 797 | 833 | 791 | 825 | 1,850,100 |
2011/03/16 | 801 | 827 | 801 | 827 | 294,600 |
2011/03/15 | 829 | 829 | 709 | 786 | 665,900 |
2011/03/14 | 839 | 880 | 839 | 859 | 6,406,400 |
2011/03/11 | 932 | 939 | 929 | 929 | 330,900 |
2011/03/10 | 952 | 952 | 941 | 944 | 112,300 |
2011/03/09 | 959 | 963 | 955 | 958 | 44,800 |
2011/03/08 | 953 | 958 | 951 | 953 | 275,400 |
2011/03/07 | 964 | 964 | 951 | 955 | 244,000 |
2011/03/04 | 972 | 975 | 966 | 969 | 89,300 |
2011/03/03 | 957 | 962 | 957 | 962 | 240,100 |
2011/03/02 | 963 | 969 | 956 | 959 | 838,000 |
2011/03/01 | 966 | 977 | 966 | 977 | 99,600 |
2011/02/28 | 952 | 966 | 949 | 965 | 301,400 |
2011/02/25 | 947 | 955 | 947 | 955 | 128,000 |
2011/02/24 | 953 | 956 | 944 | 949 | 163,100 |
2011/02/23 | 960 | 970 | 960 | 960 | 229,200 |
2011/02/22 | 980 | 980 | 969 | 970 | 574,500 |
2011/02/21 | 987 | 987 | 981 | 986 | 196,200 |
2011/02/18 | 988 | 988 | 984 | 986 | 186,500 |
2011/02/17 | 986 | 988 | 984 | 987 | 103,600 |
2011/02/16 | 976 | 984 | 975 | 979 | 864,400 |
2011/02/15 | 974 | 977 | 972 | 976 | 216,800 |
2011/02/14 | 969 | 971 | 966 | 971 | 403,400 |
2011/02/10 | 955 | 960 | 952 | 960 | 62,700 |
2011/02/09 | 961 | 963 | 954 | 959 | 226,600 |
2011/02/08 | 958 | 959 | 954 | 955 | 47,200 |
2011/02/07 | 955 | 956 | 951 | 953 | 93,900 |
2011/02/04 | 950 | 953 | 947 | 947 | 129,100 |
2011/02/03 | 938 | 942 | 937 | 938 | 38,100 |
2011/02/02 | 935 | 944 | 934 | 940 | 84,700 |
2011/02/01 | 924 | 928 | 923 | 926 | 687,200 |
2011/01/31 | 920 | 924 | 916 | 921 | 84,100 |
2011/01/28 | 940 | 941 | 929 | 931 | 104,400 |
2011/01/27 | 940 | 942 | 936 | 942 | 131,100 |
2011/01/26 | 935 | 939 | 935 | 935 | 65,000 |
2011/01/25 | 933 | 943 | 932 | 940 | 114,000 |
2011/01/24 | 925 | 930 | 922 | 929 | 47,800 |
2011/01/21 | 940 | 941 | 921 | 922 | 135,500 |
2011/01/20 | 942 | 944 | 939 | 941 | 128,700 |
2011/01/19 | 949 | 951 | 945 | 948 | 121,000 |
2011/01/18 | 941 | 946 | 939 | 943 | 93,600 |
2011/01/17 | 950 | 950 | 940 | 940 | 72,600 |
2011/01/14 | 950 | 950 | 944 | 944 | 117,500 |
2011/01/13 | 950 | 952 | 946 | 948 | 146,800 |
2011/01/12 | 943 | 948 | 940 | 940 | 225,700 |
2011/01/11 | 934 | 940 | 934 | 940 | 94,800 |
2011/01/07 | 936 | 940 | 935 | 936 | 99,500 |
2011/01/06 | 930 | 936 | 930 | 936 | 357,900 |
2011/01/05 | 923 | 926 | 921 | 922 | 140,600 |
2011/01/04 | 918 | 926 | 918 | 922 | 143,200 |