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
2019/12/30 1,814 1,814 1,804 1,805 347,880
2019/12/27 1,821 1,825 1,818 1,820 262,860
2019/12/26 1,805 1,814 1,805 1,813 46,310
2019/12/25 1,812 1,812 1,804 1,804 24,420
2019/12/24 1,814 1,815 1,810 1,811 180,350
2019/12/23 1,824 1,824 1,811 1,811 144,350
2019/12/20 1,821 1,822 1,811 1,816 56,610
2019/12/19 1,821 1,825 1,816 1,819 137,460
2019/12/18 1,832 1,832 1,820 1,824 41,720
2019/12/17 1,830 1,833 1,823 1,833 80,340
2019/12/16 1,821 1,826 1,821 1,822 49,070
2019/12/13 1,830 1,835 1,821 1,825 935,020
2019/12/12 1,802 1,802 1,791 1,796 16,220
2019/12/11 1,803 1,803 1,796 1,797 22,180
2019/12/10 1,804 1,807 1,803 1,803 41,950
2019/12/09 1,810 1,810 1,798 1,804 20,050
2019/12/06 1,797 1,800 1,794 1,795 15,970
2019/12/05 1,793 1,797 1,789 1,795 19,530
2019/12/04 1,777 1,786 1,774 1,783 106,680
2019/12/03 1,778 1,790 1,774 1,789 28,430
2019/12/02 1,788 1,801 1,788 1,798 47,100
2019/11/29 1,793 1,795 1,779 1,779 52,410
2019/11/28 1,796 1,796 1,788 1,789 255,010
2019/11/27 1,793 1,799 1,792 1,793 40,250
2019/11/26 1,797 1,802 1,786 1,786 96,810
2019/11/25 1,786 1,789 1,783 1,786 83,690
2019/11/22 1,772 1,781 1,771 1,772 49,880
2019/11/21 1,767 1,773 1,747 1,770 244,080
2019/11/20 1,772 1,780 1,766 1,772 67,770
2019/11/19 1,777 1,783 1,774 1,778 29,100
2019/11/18 1,776 1,784 1,776 1,783 110,760
2019/11/15 1,766 1,782 1,766 1,781 51,650
2019/11/14 1,780 1,782 1,762 1,766 56,390
2019/11/13 1,789 1,790 1,781 1,781 53,120
2019/11/12 1,787 1,794 1,782 1,792 123,180
2019/11/11 1,790 1,794 1,785 1,788 146,250
2019/11/08 1,799 1,799 1,782 1,784 179,050
2019/11/07 1,775 1,781 1,774 1,781 55,020
2019/11/06 1,782 1,782 1,771 1,778 22,180
2019/11/05 1,769 1,780 1,765 1,776 361,210
2019/11/01 1,736 1,747 1,736 1,747 49,500
2019/10/31 1,747 1,751 1,741 1,746 160,130
2019/10/30 1,744 1,748 1,740 1,747 140,950
2019/10/29 1,737 1,745 1,737 1,742 498,530
2019/10/28 1,732 1,733 1,728 1,729 154,520
2019/10/25 1,728 1,728 1,723 1,728 34,370
2019/10/24 1,728 1,729 1,723 1,723 301,080
2019/10/23 1,713 1,719 1,700 1,719 267,860
2019/10/21 1,706 1,709 1,704 1,707 42,390
2019/10/18 1,705 1,712 1,698 1,698 136,160
2019/10/17 1,707 1,710 1,702 1,702 97,520
2019/10/16 1,716 1,725 1,707 1,710 276,740
2019/10/15 1,695 1,703 1,691 1,700 240,790
2019/10/11 1,673 1,674 1,665 1,673 261,770
2019/10/10 1,654 1,660 1,641 1,658 103,470
2019/10/09 1,647 1,658 1,647 1,658 115,360
2019/10/08 1,657 1,665 1,657 1,663 143,800
2019/10/07 1,653 1,655 1,645 1,648 34,760
2019/10/04 1,640 1,649 1,636 1,648 217,570
2019/10/03 1,645 1,647 1,637 1,644 44,250
2019/10/02 1,668 1,674 1,666 1,673 48,330
2019/10/01 1,672 1,686 1,672 1,681 363,090
2019/09/30 1,668 1,673 1,660 1,665 232,120
2019/09/27 1,689 1,690 1,668 1,681 91,910
2019/09/26 1,698 1,700 1,680 1,683 271,360
2019/09/25 1,679 1,684 1,674 1,682 18,200
2019/09/24 1,681 1,692 1,681 1,686 164,110
2019/09/20 1,686 1,688 1,676 1,676 103,830
2019/09/19 1,676 1,690 1,674 1,678 80,020
2019/09/18 1,674 1,676 1,665 1,670 32,890
2019/09/17 1,668 1,682 1,664 1,676 236,310
2019/09/13 1,665 1,673 1,659 1,672 238,820
2019/09/12 1,655 1,663 1,650 1,658 177,390
2019/09/11 1,624 1,645 1,624 1,645 117,740
2019/09/10 1,616 1,622 1,616 1,618 95,180
2019/09/09 1,596 1,611 1,596 1,610 60,850
2019/09/06 1,599 1,601 1,594 1,597 93,910
2019/09/05 1,574 1,600 1,574 1,593 243,890
2019/09/04 1,564 1,569 1,559 1,566 19,650
2019/09/03 1,562 1,573 1,562 1,570 15,790
2019/09/02 1,564 1,567 1,563 1,563 18,910
2019/08/30 1,561 1,571 1,560 1,571 25,520
2019/08/29 1,548 1,550 1,538 1,548 38,300
2019/08/28 1,547 1,550 1,544 1,548 100,800
2019/08/27 1,549 1,552 1,545 1,545 53,700
2019/08/26 1,523 1,538 1,520 1,535 138,810
2019/08/23 1,555 1,561 1,555 1,560 21,910
2019/08/22 1,558 1,560 1,552 1,555 50,330
2019/08/21 1,550 1,556 1,549 1,555 245,430
2019/08/20 1,555 1,565 1,555 1,565 45,370
2019/08/19 1,556 1,556 1,547 1,552 136,730
2019/08/16 1,535 1,546 1,533 1,541 23,900
2019/08/15 1,526 1,541 1,522 1,539 316,160
2019/08/14 1,561 1,561 1,552 1,555 39,900
2019/08/13 1,547 1,551 1,539 1,544 269,750
2019/08/09 1,568 1,568 1,560 1,560 52,880
2019/08/08 1,554 1,562 1,550 1,555 251,530
2019/08/07 1,554 1,560 1,548 1,556 144,650
2019/08/06 1,515 1,558 1,514 1,557 516,430
2019/08/05 1,577 1,577 1,546 1,563 234,910
2019/08/02 1,599 1,603 1,583 1,590 536,730
2019/08/01 1,617 1,629 1,614 1,627 34,920
2019/07/31 1,623 1,630 1,622 1,627 290,540
2019/07/30 1,634 1,640 1,633 1,638 30,020
2019/07/29 1,629 1,631 1,624 1,627 49,980
2019/07/26 1,631 1,632 1,625 1,631 14,850
2019/07/25 1,639 1,642 1,637 1,639 47,100
2019/07/24 1,638 1,638 1,632 1,633 27,310
2019/07/23 1,616 1,635 1,613 1,628 135,480
2019/07/22 1,619 1,621 1,614 1,615 64,610
2019/07/19 1,597 1,626 1,596 1,621 431,580
2019/07/18 1,618 1,618 1,590 1,594 318,820
2019/07/17 1,625 1,631 1,620 1,627 31,510
2019/07/16 1,632 1,635 1,626 1,629 206,420
2019/07/12 1,644 1,644 1,632 1,637 79,340
2019/07/11 1,635 1,641 1,632 1,639 438,410
2019/07/10 1,628 1,635 1,625 1,631 62,010
2019/07/09 1,643 1,648 1,632 1,635 101,070
2019/07/08 1,651 1,651 1,638 1,641 135,310
2019/07/05 1,687 1,690 1,684 1,689 911,690
2019/07/04 1,685 1,687 1,681 1,686 243,360
2019/07/03 1,677 1,679 1,667 1,672 550,600
2019/07/02 1,680 1,687 1,680 1,686 85,810
2019/07/01 1,673 1,682 1,665 1,682 322,580
2019/06/28 1,643 1,647 1,638 1,646 94,600
2019/06/27 1,632 1,647 1,632 1,647 314,920
2019/06/26 1,630 1,633 1,626 1,628 36,380
2019/06/25 1,637 1,647 1,632 1,635 261,480
2019/06/24 1,637 1,642 1,634 1,640 164,260
2019/06/21 1,651 1,651 1,635 1,636 230,070
2019/06/20 1,653 1,656 1,648 1,652 825,140
2019/06/19 1,640 1,649 1,640 1,647 99,380
2019/06/18 1,631 1,636 1,616 1,619 156,410
2019/06/17 1,632 1,637 1,631 1,632 60,150
2019/06/14 1,637 1,639 1,626 1,639 439,520
2019/06/13 1,638 1,639 1,623 1,631 168,570
2019/06/12 1,647 1,655 1,646 1,646 37,690
2019/06/11 1,644 1,655 1,644 1,655 85,660
2019/06/10 1,637 1,649 1,636 1,645 54,030
2019/06/07 1,620 1,624 1,617 1,624 141,090
2019/06/06 1,617 1,622 1,614 1,616 38,570
2019/06/05 1,615 1,622 1,610 1,620 25,900
2019/06/04 1,592 1,593 1,579 1,586 2,145,840
2019/06/03 1,581 1,590 1,579 1,587 1,215,390
2019/05/31 1,612 1,614 1,602 1,602 2,489,740
2019/05/30 1,615 1,623 1,612 1,622 56,970
2019/05/29 1,627 1,628 1,615 1,628 140,080
2019/05/28 1,639 1,647 1,639 1,643 468,840
2019/05/27 1,633 1,640 1,632 1,639 20,270
2019/05/24 1,620 1,633 1,617 1,632 119,710
2019/05/23 1,631 1,636 1,627 1,632 699,230
2019/05/22 1,648 1,650 1,638 1,638 23,090
2019/05/21 1,638 1,646 1,635 1,642 329,010
2019/05/20 1,648 1,657 1,645 1,646 30,890
2019/05/17 1,643 1,655 1,643 1,648 143,940
2019/05/16 1,636 1,636 1,618 1,630 1,058,310
2019/05/15 1,631 1,636 1,619 1,636 179,070
2019/05/14 1,599 1,625 1,598 1,625 221,660
2019/05/13 1,633 1,641 1,628 1,631 20,530
2019/05/10 1,641 1,655 1,632 1,642 479,720
2019/05/09 1,655 1,657 1,638 1,642 174,100
2019/05/08 1,672 1,672 1,659 1,663 112,570
2019/05/07 1,708 1,708 1,689 1,692 173,570
2019/04/26 1,706 1,714 1,696 1,713 81,600
2019/04/25 1,709 1,718 1,707 1,714 326,600
2019/04/24 1,727 1,727 1,704 1,707 367,590
2019/04/23 1,716 1,720 1,713 1,717 74,950
2019/04/22 1,709 1,716 1,705 1,713 72,360
2019/04/19 1,720 1,720 1,710 1,711 46,660
2019/04/18 1,728 1,728 1,707 1,709 101,040
2019/04/17 1,724 1,730 1,722 1,728 778,220
2019/04/16 1,720 1,729 1,720 1,723 99,660
2019/04/15 1,723 1,729 1,721 1,723 315,400
2019/04/12 1,711 1,711 1,696 1,701 229,420
2019/04/11 1,697 1,704 1,694 1,702 34,930
2019/04/10 1,695 1,703 1,694 1,703 23,470
2019/04/09 1,714 1,714 1,705 1,713 40,670
2019/04/08 1,725 1,725 1,712 1,714 348,570
2019/04/05 1,719 1,724 1,719 1,722 20,520
2019/04/04 1,717 1,722 1,714 1,714 60,080
2019/04/03 1,709 1,718 1,704 1,716 50,500
2019/04/02 1,726 1,726 1,706 1,706 225,950
2019/04/01 1,711 1,721 1,708 1,711 45,760
2019/03/29 1,691 1,693 1,682 1,684 163,960
2019/03/28 1,688 1,688 1,669 1,676 37,440
2019/03/27 1,704 1,705 1,693 1,704 44,690
2019/03/26 1,672 1,696 1,672 1,694 190,580
2019/03/25 1,664 1,665 1,644 1,652 404,960
2019/03/22 1,693 1,695 1,687 1,693 124,220
2019/03/20 1,687 1,693 1,685 1,693 42,460
2019/03/19 1,689 1,690 1,679 1,690 173,610
2019/03/18 1,687 1,692 1,681 1,690 19,680
2019/03/15 1,671 1,685 1,671 1,681 34,290
2019/03/14 1,680 1,683 1,664 1,664 118,160
2019/03/13 1,677 1,681 1,661 1,668 237,670
2019/03/12 1,675 1,691 1,673 1,682 530,690
2019/03/11 1,650 1,659 1,647 1,657 738,370
2019/03/08 1,667 1,669 1,645 1,647 315,270
2019/03/07 1,681 1,683 1,674 1,678 28,710
2019/03/06 1,695 1,695 1,690 1,694 98,530
2019/03/05 1,697 1,700 1,691 1,696 1,475,770
2019/03/04 1,707 1,708 1,700 1,707 188,970
2019/03/01 1,690 1,696 1,689 1,694 8,260
2019/02/28 1,695 1,695 1,682 1,682 55,200
2019/02/27 1,696 1,701 1,696 1,699 21,500
2019/02/26 1,701 1,701 1,690 1,694 63,230
2019/02/25 1,695 1,700 1,693 1,700 334,820
2019/02/22 1,682 1,686 1,681 1,685 15,050
2019/02/21 1,690 1,696 1,682 1,689 39,620
2019/02/20 1,686 1,693 1,683 1,690 66,010
2019/02/19 1,675 1,684 1,675 1,682 291,520
2019/02/18 1,680 1,680 1,672 1,680 319,970
2019/02/15 1,654 1,654 1,643 1,652 27,030
2019/02/14 1,666 1,672 1,663 1,665 40,820
2019/02/13 1,659 1,667 1,654 1,666 117,910
2019/02/12 1,622 1,650 1,618 1,648 281,370
2019/02/08 1,622 1,627 1,610 1,613 152,550
2019/02/07 1,654 1,654 1,637 1,644 71,610
2019/02/06 1,664 1,667 1,655 1,657 249,360
2019/02/05 1,665 1,665 1,655 1,657 180,070
2019/02/04 1,643 1,659 1,643 1,656 20,100
2019/02/01 1,640 1,651 1,637 1,639 66,740
2019/01/31 1,649 1,650 1,637 1,641 37,240
2019/01/30 1,634 1,634 1,624 1,625 14,520
2019/01/29 1,622 1,632 1,616 1,630 124,660
2019/01/28 1,639 1,639 1,627 1,628 57,270
2019/01/25 1,629 1,645 1,629 1,640 22,300
2019/01/24 1,613 1,626 1,610 1,625 14,290
2019/01/23 1,619 1,631 1,616 1,620 306,780
2019/01/22 1,644 1,648 1,625 1,629 169,980
2019/01/21 1,647 1,649 1,637 1,640 83,560
2019/01/18 1,621 1,636 1,621 1,632 73,630
2019/01/17 1,619 1,622 1,611 1,615 47,480
2019/01/16 1,616 1,616 1,603 1,609 189,930
2019/01/15 1,591 1,619 1,591 1,614 129,030
2019/01/11 1,604 1,608 1,598 1,601 43,260
2019/01/10 1,595 1,600 1,588 1,594 299,800
2019/01/09 1,606 1,612 1,604 1,608 19,510
2019/01/08 1,594 1,603 1,587 1,592 194,150
2019/01/07 1,590 1,593 1,581 1,582 196,290
2019/01/04 1,527 1,539 1,517 1,539 264,920

このページの先頭へ