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 |
---|---|---|---|---|---|
2012/12/28 | 878 | 880 | 872 | 877 | 1,285,700 |
2012/12/27 | 868 | 876 | 868 | 874 | 85,670 |
2012/12/26 | 856 | 866 | 856 | 865 | 128,330 |
2012/12/25 | 862 | 865 | 852 | 854 | 1,093,590 |
2012/12/21 | 865 | 867 | 845 | 848 | 763,500 |
2012/12/20 | 855 | 862 | 852 | 855 | 432,810 |
2012/12/19 | 840 | 858 | 840 | 858 | 1,093,210 |
2012/12/18 | 828 | 838 | 827 | 832 | 179,300 |
2012/12/17 | 820 | 832 | 820 | 825 | 1,415,770 |
2012/12/14 | 816 | 820 | 812 | 816 | 151,900 |
2012/12/13 | 810 | 818 | 810 | 815 | 561,020 |
2012/12/12 | 803 | 809 | 803 | 806 | 61,650 |
2012/12/11 | 802 | 804 | 800 | 801 | 24,240 |
2012/12/10 | 808 | 810 | 803 | 803 | 24,780 |
2012/12/07 | 806 | 808 | 804 | 806 | 929,070 |
2012/12/06 | 800 | 806 | 800 | 803 | 688,850 |
2012/12/05 | 795 | 802 | 793 | 798 | 87,550 |
2012/12/04 | 799 | 799 | 795 | 796 | 51,580 |
2012/12/03 | 799 | 801 | 796 | 798 | 159,570 |
2012/11/30 | 799 | 801 | 793 | 794 | 123,090 |
2012/11/29 | 790 | 796 | 790 | 794 | 144,320 |
2012/11/28 | 797 | 797 | 786 | 786 | 109,340 |
2012/11/27 | 795 | 800 | 794 | 797 | 336,590 |
2012/11/26 | 798 | 804 | 795 | 795 | 255,150 |
2012/11/22 | 791 | 793 | 789 | 793 | 106,780 |
2012/11/21 | 783 | 785 | 778 | 782 | 150,500 |
2012/11/20 | 782 | 783 | 776 | 777 | 99,750 |
2012/11/19 | 774 | 781 | 774 | 777 | 338,670 |
2012/11/16 | 754 | 767 | 754 | 766 | 91,210 |
2012/11/15 | 742 | 753 | 740 | 751 | 86,550 |
2012/11/14 | 739 | 739 | 736 | 736 | 51,570 |
2012/11/13 | 737 | 740 | 733 | 736 | 107,650 |
2012/11/12 | 742 | 743 | 736 | 736 | 215,470 |
2012/11/09 | 746 | 747 | 742 | 745 | 160,820 |
2012/11/08 | 762 | 762 | 748 | 749 | 102,090 |
2012/11/07 | 762 | 763 | 757 | 759 | 23,090 |
2012/11/06 | 760 | 760 | 757 | 759 | 40,510 |
2012/11/05 | 767 | 767 | 760 | 762 | 55,950 |
2012/11/02 | 768 | 768 | 765 | 766 | 94,360 |
2012/11/01 | 760 | 760 | 754 | 758 | 5,800 |
2012/10/31 | 753 | 762 | 753 | 756 | 59,760 |
2012/10/30 | 756 | 760 | 749 | 749 | 25,380 |
2012/10/29 | 756 | 760 | 754 | 754 | 119,380 |
2012/10/26 | 768 | 768 | 756 | 756 | 114,590 |
2012/10/25 | 759 | 768 | 756 | 767 | 244,240 |
2012/10/24 | 752 | 765 | 752 | 758 | 62,170 |
2012/10/23 | 772 | 773 | 762 | 763 | 98,310 |
2012/10/22 | 757 | 771 | 757 | 767 | 89,580 |
2012/10/19 | 764 | 770 | 764 | 767 | 73,920 |
2012/10/18 | 761 | 770 | 761 | 766 | 421,140 |
2012/10/17 | 752 | 759 | 752 | 754 | 288,640 |
2012/10/16 | 745 | 748 | 743 | 746 | 175,490 |
2012/10/15 | 736 | 740 | 729 | 736 | 138,500 |
2012/10/12 | 730 | 735 | 730 | 731 | 34,640 |
2012/10/11 | 725 | 733 | 725 | 727 | 72,290 |
2012/10/10 | 732 | 734 | 730 | 730 | 158,200 |
2012/10/09 | 750 | 751 | 742 | 742 | 139,740 |
2012/10/05 | 752 | 753 | 747 | 751 | 138,540 |
2012/10/04 | 744 | 753 | 743 | 748 | 77,410 |
2012/10/03 | 743 | 747 | 741 | 741 | 159,480 |
2012/10/02 | 749 | 751 | 745 | 745 | 113,560 |
2012/10/01 | 751 | 751 | 743 | 746 | 179,810 |
2012/09/28 | 764 | 764 | 749 | 750 | 111,890 |
2012/09/27 | 751 | 763 | 751 | 760 | 128,300 |
2012/09/26 | 758 | 762 | 757 | 757 | 51,840 |
2012/09/25 | 757 | 765 | 757 | 765 | 34,320 |
2012/09/24 | 760 | 763 | 760 | 761 | 60,400 |
2012/09/21 | 762 | 767 | 762 | 764 | 118,600 |
2012/09/20 | 774 | 774 | 761 | 761 | 125,330 |
2012/09/19 | 770 | 777 | 765 | 773 | 420,420 |
2012/09/18 | 767 | 769 | 763 | 764 | 172,860 |
2012/09/14 | 760 | 767 | 758 | 764 | 354,820 |
2012/09/13 | 750 | 754 | 746 | 751 | 9,710 |
2012/09/12 | 742 | 750 | 742 | 747 | 10,460 |
2012/09/11 | 741 | 741 | 736 | 741 | 14,470 |
2012/09/10 | 743 | 745 | 740 | 744 | 16,310 |
2012/09/07 | 741 | 743 | 736 | 742 | 57,400 |
2012/09/06 | 728 | 728 | 722 | 728 | 20,450 |
2012/09/05 | 735 | 735 | 725 | 727 | 132,310 |
2012/09/04 | 737 | 738 | 731 | 735 | 354,460 |
2012/09/03 | 740 | 745 | 735 | 736 | 36,840 |
2012/08/31 | 746 | 747 | 737 | 737 | 36,390 |
2012/08/30 | 756 | 758 | 749 | 750 | 20,870 |
2012/08/29 | 753 | 758 | 753 | 757 | 29,230 |
2012/08/28 | 766 | 767 | 750 | 755 | 55,390 |
2012/08/27 | 770 | 770 | 762 | 762 | 34,630 |
2012/08/24 | 765 | 767 | 763 | 764 | 30,340 |
2012/08/23 | 765 | 773 | 765 | 771 | 34,050 |
2012/08/22 | 776 | 776 | 767 | 769 | 19,710 |
2012/08/21 | 772 | 777 | 772 | 772 | 53,450 |
2012/08/20 | 777 | 778 | 772 | 772 | 183,900 |
2012/08/17 | 770 | 773 | 767 | 772 | 70,870 |
2012/08/16 | 758 | 766 | 758 | 765 | 159,720 |
2012/08/15 | 760 | 760 | 750 | 755 | 16,510 |
2012/08/14 | 757 | 762 | 754 | 756 | 49,330 |
2012/08/13 | 753 | 756 | 753 | 755 | 59,750 |
2012/08/10 | 756 | 759 | 751 | 755 | 33,220 |
2012/08/09 | 747 | 759 | 747 | 758 | 178,430 |
2012/08/08 | 757 | 761 | 749 | 754 | 578,040 |
2012/08/07 | 742 | 753 | 742 | 753 | 28,250 |
2012/08/06 | 742 | 745 | 740 | 742 | 59,360 |
2012/08/03 | 733 | 733 | 726 | 730 | 175,930 |
2012/08/02 | 739 | 744 | 738 | 739 | 96,100 |
2012/08/01 | 739 | 739 | 734 | 738 | 107,800 |
2012/07/31 | 737 | 745 | 735 | 741 | 110,500 |
2012/07/30 | 742 | 742 | 735 | 738 | 68,450 |
2012/07/27 | 733 | 733 | 728 | 733 | 207,760 |
2012/07/26 | 718 | 723 | 713 | 723 | 99,980 |
2012/07/25 | 720 | 720 | 711 | 712 | 233,700 |
2012/07/24 | 727 | 729 | 722 | 724 | 79,440 |
2012/07/23 | 734 | 737 | 727 | 727 | 352,580 |
2012/07/20 | 754 | 754 | 740 | 742 | 128,730 |
2012/07/19 | 754 | 757 | 753 | 753 | 10,210 |
2012/07/18 | 752 | 754 | 747 | 748 | 13,760 |
2012/07/17 | 755 | 757 | 749 | 749 | 157,790 |
2012/07/13 | 754 | 758 | 753 | 753 | 18,280 |
2012/07/12 | 765 | 765 | 753 | 753 | 179,770 |
2012/07/11 | 765 | 765 | 761 | 763 | 508,050 |
2012/07/10 | 772 | 777 | 766 | 767 | 95,860 |
2012/07/09 | 772 | 775 | 772 | 773 | 295,690 |
2012/07/06 | 785 | 786 | 776 | 779 | 696,860 |
2012/07/05 | 802 | 804 | 799 | 800 | 42,760 |
2012/07/04 | 806 | 806 | 802 | 803 | 135,270 |
2012/07/03 | 796 | 801 | 796 | 800 | 99,700 |
2012/07/02 | 800 | 801 | 792 | 794 | 96,940 |
2012/06/29 | 779 | 797 | 778 | 794 | 1,126,200 |
2012/06/28 | 775 | 783 | 775 | 780 | 784,670 |
2012/06/27 | 762 | 769 | 760 | 769 | 110,750 |
2012/06/26 | 765 | 766 | 756 | 761 | 522,950 |
2012/06/25 | 777 | 778 | 766 | 766 | 140,680 |
2012/06/22 | 769 | 775 | 768 | 772 | 26,840 |
2012/06/21 | 771 | 779 | 771 | 776 | 193,400 |
2012/06/20 | 764 | 770 | 764 | 768 | 86,730 |
2012/06/19 | 759 | 761 | 755 | 755 | 131,380 |
2012/06/18 | 765 | 765 | 760 | 760 | 105,680 |
2012/06/15 | 753 | 753 | 745 | 745 | 488,860 |
2012/06/14 | 742 | 749 | 742 | 749 | 70,310 |
2012/06/13 | 746 | 749 | 744 | 747 | 103,330 |
2012/06/12 | 741 | 747 | 738 | 745 | 27,900 |
2012/06/11 | 752 | 755 | 749 | 751 | 510,710 |
2012/06/08 | 752 | 752 | 736 | 737 | 809,720 |
2012/06/07 | 748 | 753 | 748 | 752 | 45,640 |
2012/06/06 | 732 | 742 | 731 | 741 | 164,910 |
2012/06/05 | 720 | 730 | 719 | 729 | 75,340 |
2012/06/04 | 715 | 717 | 714 | 717 | 274,600 |
2012/06/01 | 734 | 736 | 729 | 729 | 409,450 |
2012/05/31 | 735 | 741 | 733 | 738 | 208,730 |
2012/05/30 | 748 | 748 | 740 | 745 | 69,170 |
2012/05/29 | 740 | 749 | 736 | 749 | 112,900 |
2012/05/28 | 745 | 745 | 741 | 743 | 9,610 |
2012/05/25 | 747 | 748 | 741 | 742 | 112,260 |
2012/05/24 | 741 | 746 | 738 | 743 | 191,200 |
2012/05/23 | 755 | 755 | 742 | 744 | 217,990 |
2012/05/22 | 754 | 757 | 753 | 754 | 17,090 |
2012/05/21 | 747 | 752 | 746 | 746 | 55,140 |
2012/05/18 | 754 | 754 | 745 | 749 | 1,380,510 |
2012/05/17 | 760 | 771 | 758 | 768 | 68,890 |
2012/05/16 | 770 | 770 | 757 | 761 | 155,140 |
2012/05/15 | 773 | 776 | 764 | 768 | 532,720 |
2012/05/14 | 780 | 785 | 777 | 779 | 42,150 |
2012/05/11 | 789 | 790 | 780 | 780 | 24,900 |
2012/05/10 | 786 | 793 | 785 | 788 | 124,340 |
2012/05/09 | 793 | 793 | 786 | 787 | 109,580 |
2012/05/08 | 800 | 800 | 796 | 799 | 291,770 |
2012/05/07 | 791 | 799 | 791 | 796 | 2,052,950 |
2012/05/02 | 818 | 820 | 815 | 815 | 137,380 |
2012/05/01 | 825 | 826 | 813 | 814 | 83,830 |
2012/04/27 | 835 | 843 | 824 | 828 | 220,450 |
2012/04/26 | 840 | 840 | 833 | 833 | 16,170 |
2012/04/25 | 836 | 838 | 832 | 832 | 64,190 |
2012/04/24 | 828 | 831 | 825 | 827 | 71,550 |
2012/04/23 | 838 | 842 | 832 | 832 | 103,540 |
2012/04/20 | 837 | 839 | 834 | 835 | 12,790 |
2012/04/19 | 838 | 841 | 836 | 838 | 185,460 |
2012/04/18 | 838 | 844 | 838 | 844 | 415,610 |
2012/04/17 | 830 | 831 | 826 | 826 | 131,740 |
2012/04/16 | 831 | 833 | 827 | 828 | 103,880 |
2012/04/13 | 842 | 843 | 837 | 838 | 70,300 |
2012/04/12 | 831 | 836 | 828 | 835 | 72,450 |
2012/04/11 | 827 | 832 | 824 | 832 | 154,300 |
2012/04/10 | 841 | 846 | 836 | 837 | 534,240 |
2012/04/09 | 840 | 844 | 838 | 839 | 402,490 |
2012/04/06 | 851 | 854 | 848 | 849 | 88,270 |
2012/04/05 | 857 | 859 | 849 | 858 | 137,420 |
2012/04/04 | 876 | 877 | 859 | 860 | 486,470 |
2012/04/03 | 879 | 879 | 874 | 875 | 126,260 |
2012/04/02 | 889 | 890 | 881 | 881 | 91,120 |
2012/03/30 | 882 | 883 | 877 | 879 | 277,810 |
2012/03/29 | 887 | 887 | 881 | 882 | 966,980 |
2012/03/28 | 889 | 891 | 884 | 888 | 210,570 |
2012/03/27 | 880 | 888 | 880 | 888 | 413,220 |
2012/03/26 | 869 | 872 | 868 | 868 | 189,160 |
2012/03/23 | 870 | 871 | 868 | 868 | 182,050 |
2012/03/22 | 874 | 880 | 873 | 877 | 697,680 |
2012/03/21 | 881 | 882 | 874 | 876 | 570,110 |
2012/03/19 | 886 | 887 | 884 | 884 | 47,850 |
2012/03/16 | 880 | 883 | 879 | 883 | 53,940 |
2012/03/15 | 878 | 882 | 875 | 880 | 140,620 |
2012/03/14 | 876 | 878 | 872 | 872 | 180,120 |
2012/03/13 | 862 | 870 | 861 | 862 | 146,840 |
2012/03/12 | 870 | 870 | 861 | 863 | 222,930 |
2012/03/09 | 863 | 870 | 858 | 863 | 436,660 |
2012/03/08 | 845 | 852 | 845 | 852 | 99,680 |
2012/03/07 | 833 | 838 | 831 | 837 | 580,670 |
2012/03/06 | 849 | 852 | 841 | 843 | 111,610 |
2012/03/05 | 853 | 856 | 847 | 848 | 41,710 |
2012/03/02 | 858 | 858 | 850 | 853 | 167,630 |
2012/03/01 | 855 | 861 | 843 | 847 | 550,410 |
2012/02/29 | 859 | 863 | 850 | 850 | 104,620 |
2012/02/28 | 845 | 856 | 841 | 856 | 112,890 |
2012/02/27 | 855 | 860 | 852 | 852 | 185,220 |
2012/02/24 | 845 | 850 | 844 | 849 | 130,420 |
2012/02/23 | 842 | 846 | 837 | 846 | 93,880 |
2012/02/22 | 834 | 841 | 831 | 841 | 688,670 |
2012/02/21 | 834 | 837 | 830 | 832 | 44,520 |
2012/02/20 | 839 | 839 | 833 | 835 | 142,550 |
2012/02/17 | 827 | 830 | 825 | 826 | 181,260 |
2012/02/16 | 814 | 821 | 814 | 814 | 137,200 |
2012/02/15 | 805 | 821 | 805 | 818 | 511,290 |
2012/02/14 | 794 | 802 | 793 | 802 | 508,900 |
2012/02/13 | 793 | 798 | 791 | 796 | 137,510 |
2012/02/10 | 800 | 800 | 793 | 793 | 162,490 |
2012/02/09 | 795 | 800 | 792 | 799 | 692,500 |
2012/02/08 | 790 | 797 | 790 | 797 | 688,710 |
2012/02/07 | 781 | 787 | 781 | 787 | 39,140 |
2012/02/06 | 784 | 787 | 782 | 783 | 95,980 |
2012/02/03 | 777 | 778 | 774 | 776 | 118,250 |
2012/02/02 | 776 | 781 | 776 | 777 | 89,310 |
2012/02/01 | 770 | 774 | 769 | 771 | 8,760 |
2012/01/31 | 771 | 773 | 768 | 768 | 30,920 |
2012/01/30 | 772 | 775 | 770 | 770 | 87,900 |
2012/01/27 | 778 | 780 | 775 | 775 | 14,620 |
2012/01/26 | 783 | 783 | 778 | 779 | 76,680 |
2012/01/25 | 775 | 783 | 774 | 781 | 450,770 |
2012/01/24 | 774 | 774 | 770 | 771 | 11,190 |
2012/01/23 | 770 | 772 | 768 | 771 | 39,500 |
2012/01/20 | 764 | 771 | 764 | 770 | 293,690 |
2012/01/19 | 754 | 757 | 753 | 754 | 87,030 |
2012/01/18 | 743 | 754 | 742 | 749 | 75,870 |
2012/01/17 | 743 | 745 | 740 | 744 | 49,900 |
2012/01/16 | 740 | 741 | 737 | 740 | 100,830 |
2012/01/13 | 745 | 750 | 745 | 750 | 80,630 |
2012/01/12 | 744 | 746 | 739 | 741 | 18,300 |
2012/01/11 | 749 | 749 | 746 | 746 | 8,430 |
2012/01/10 | 746 | 750 | 746 | 746 | 34,820 |
2012/01/06 | 749 | 750 | 740 | 744 | 15,710 |
2012/01/05 | 752 | 755 | 750 | 751 | 39,210 |
2012/01/04 | 752 | 759 | 752 | 756 | 189,890 |