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
2020/12/30 1,903 1,909 1,893 1,897 311,820
2020/12/29 1,887 1,914 1,886 1,911 350,690
2020/12/28 1,871 1,877 1,868 1,875 178,860
2020/12/25 1,868 1,870 1,865 1,868 36,630
2020/12/24 1,866 1,870 1,859 1,863 712,740
2020/12/23 1,859 1,859 1,846 1,855 171,230
2020/12/22 1,865 1,867 1,844 1,847 240,700
2020/12/21 1,890 1,896 1,869 1,878 393,950
2020/12/18 1,883 1,888 1,878 1,884 81,120
2020/12/17 1,878 1,886 1,873 1,883 64,610
2020/12/16 1,884 1,888 1,874 1,877 151,070
2020/12/15 1,879 1,881 1,869 1,870 17,030
2020/12/14 1,878 1,897 1,878 1,881 222,630
2020/12/11 1,870 1,875 1,860 1,872 184,570
2020/12/10 1,864 1,871 1,861 1,866 373,370
2020/12/09 1,849 1,871 1,848 1,868 211,820
2020/12/08 1,843 1,851 1,841 1,848 91,340
2020/12/07 1,875 1,875 1,848 1,849 186,410
2020/12/04 1,859 1,867 1,859 1,866 194,480
2020/12/03 1,866 1,874 1,860 1,866 91,790
2020/12/02 1,871 1,871 1,858 1,862 73,610
2020/12/01 1,851 1,862 1,850 1,857 575,180
2020/11/30 1,882 1,882 1,841 1,841 372,770
2020/11/27 1,873 1,884 1,865 1,877 491,330
2020/11/26 1,848 1,870 1,848 1,867 138,880
2020/11/25 1,874 1,880 1,854 1,855 932,910
2020/11/24 1,850 1,860 1,848 1,849 404,260
2020/11/20 1,807 1,815 1,804 1,813 403,730
2020/11/19 1,804 1,813 1,797 1,813 658,300
2020/11/18 1,814 1,815 1,802 1,808 902,090
2020/11/17 1,831 1,831 1,812 1,821 306,540
2020/11/16 1,807 1,824 1,805 1,821 453,050
2020/11/13 1,802 1,805 1,779 1,791 321,560
2020/11/12 1,816 1,823 1,802 1,813 270,810
2020/11/11 1,809 1,817 1,804 1,816 355,310
2020/11/10 1,803 1,807 1,781 1,788 597,100
2020/11/09 1,759 1,772 1,754 1,768 646,270
2020/11/06 1,731 1,747 1,731 1,743 105,920
2020/11/05 1,718 1,739 1,712 1,734 370,180
2020/11/04 1,714 1,719 1,699 1,711 301,190
2020/11/02 1,673 1,698 1,672 1,688 166,430
2020/10/30 1,683 1,684 1,657 1,657 262,450
2020/10/29 1,675 1,696 1,675 1,691 200,820
2020/10/28 1,688 1,696 1,682 1,693 597,250
2020/10/27 1,691 1,699 1,676 1,699 341,260
2020/10/26 1,707 1,711 1,698 1,700 109,370
2020/10/23 1,707 1,710 1,696 1,707 125,100
2020/10/22 1,710 1,710 1,698 1,700 337,960
2020/10/21 1,716 1,729 1,715 1,719 192,820
2020/10/20 1,715 1,720 1,704 1,707 146,440
2020/10/19 1,707 1,724 1,707 1,720 363,370
2020/10/16 1,711 1,711 1,697 1,700 222,980
2020/10/15 1,722 1,724 1,711 1,713 228,190
2020/10/14 1,724 1,728 1,720 1,725 223,300
2020/10/13 1,732 1,733 1,723 1,731 164,480
2020/10/12 1,728 1,729 1,720 1,725 422,930
2020/10/09 1,740 1,742 1,726 1,729 154,530
2020/10/08 1,736 1,745 1,729 1,738 947,790
2020/10/07 1,719 1,731 1,717 1,728 734,210
2020/10/06 1,729 1,730 1,721 1,728 423,400
2020/10/05 1,714 1,726 1,713 1,719 176,710
2020/10/02 1,717 1,721 1,684 1,690 575,670
2020/09/30 1,736 1,741 1,704 1,704 135,780
2020/09/29 1,735 1,753 1,730 1,745 411,080
2020/09/28 1,717 1,731 1,711 1,731 546,900
2020/09/25 1,705 1,706 1,698 1,702 258,280
2020/09/24 1,702 1,705 1,693 1,696 754,970
2020/09/23 1,706 1,715 1,700 1,712 575,190
2020/09/18 1,708 1,716 1,706 1,714 313,300
2020/09/17 1,711 1,713 1,703 1,708 1,598,980
2020/09/16 1,709 1,716 1,707 1,715 28,340
2020/09/15 1,714 1,714 1,703 1,708 236,280
2020/09/14 1,713 1,722 1,713 1,720 367,120
2020/09/11 1,692 1,706 1,690 1,706 1,275,140
2020/09/10 1,684 1,695 1,682 1,695 928,330
2020/09/09 1,663 1,673 1,660 1,671 1,031,340
2020/09/08 1,681 1,690 1,677 1,690 69,960
2020/09/07 1,677 1,686 1,675 1,676 37,810
2020/09/04 1,676 1,687 1,674 1,685 65,870
2020/09/03 1,709 1,711 1,696 1,698 101,140
2020/09/02 1,690 1,691 1,684 1,691 188,300
2020/09/01 1,682 1,686 1,674 1,683 422,620
2020/08/31 1,690 1,704 1,683 1,684 401,230
2020/08/28 1,689 1,706 1,657 1,673 2,107,280
2020/08/27 1,691 1,693 1,681 1,683 12,980
2020/08/26 1,687 1,693 1,684 1,693 73,980
2020/08/25 1,696 1,701 1,692 1,692 59,890
2020/08/24 1,672 1,676 1,667 1,674 35,910
2020/08/21 1,673 1,683 1,670 1,671 89,200
2020/08/20 1,675 1,678 1,665 1,666 14,590
2020/08/19 1,671 1,683 1,671 1,682 51,230
2020/08/18 1,676 1,680 1,667 1,678 506,740
2020/08/17 1,688 1,692 1,678 1,678 38,720
2020/08/14 1,695 1,695 1,690 1,691 41,620
2020/08/13 1,688 1,696 1,682 1,692 365,710
2020/08/12 1,656 1,676 1,654 1,673 131,650
2020/08/11 1,628 1,653 1,627 1,653 32,000
2020/08/07 1,616 1,619 1,605 1,613 93,830
2020/08/06 1,616 1,625 1,611 1,617 39,180
2020/08/05 1,613 1,621 1,605 1,619 26,510
2020/08/04 1,606 1,620 1,606 1,620 69,980
2020/08/03 1,575 1,586 1,571 1,584 32,800
2020/07/31 1,599 1,599 1,557 1,557 175,230
2020/07/30 1,619 1,621 1,602 1,602 28,720
2020/07/29 1,624 1,625 1,613 1,613 37,040
2020/07/28 1,643 1,650 1,632 1,636 222,300
2020/07/27 1,623 1,643 1,618 1,643 36,070
2020/07/22 1,646 1,648 1,638 1,640 45,200
2020/07/21 1,646 1,651 1,644 1,648 199,480
2020/07/20 1,643 1,644 1,632 1,642 43,610
2020/07/17 1,647 1,648 1,635 1,638 50,030
2020/07/16 1,655 1,655 1,643 1,646 357,450
2020/07/15 1,647 1,657 1,646 1,655 685,570
2020/07/14 1,628 1,636 1,625 1,630 42,170
2020/07/13 1,625 1,640 1,622 1,638 349,490
2020/07/10 1,623 1,623 1,600 1,600 129,730
2020/07/09 1,622 1,636 1,615 1,625 321,370
2020/07/08 1,666 1,679 1,654 1,654 276,540
2020/07/07 1,674 1,679 1,666 1,672 97,870
2020/07/06 1,654 1,678 1,654 1,677 63,840
2020/07/03 1,649 1,652 1,639 1,649 32,180
2020/07/02 1,644 1,650 1,635 1,639 83,860
2020/07/01 1,659 1,660 1,632 1,635 553,730
2020/06/30 1,674 1,675 1,653 1,653 13,350
2020/06/29 1,658 1,661 1,647 1,648 136,330
2020/06/26 1,669 1,681 1,669 1,677 91,250
2020/06/25 1,665 1,670 1,653 1,658 1,266,900
2020/06/24 1,681 1,686 1,676 1,677 55,890
2020/06/23 1,689 1,698 1,669 1,687 68,420
2020/06/22 1,675 1,686 1,674 1,679 66,890
2020/06/19 1,690 1,691 1,674 1,682 34,980
2020/06/18 1,679 1,686 1,665 1,682 57,250
2020/06/17 1,695 1,695 1,679 1,685 126,340
2020/06/16 1,665 1,699 1,661 1,695 66,460
2020/06/15 1,658 1,673 1,625 1,625 184,060
2020/06/12 1,651 1,674 1,639 1,669 144,070
2020/06/11 1,707 1,716 1,689 1,690 171,110
2020/06/10 1,720 1,732 1,719 1,728 167,260
2020/06/09 1,732 1,737 1,721 1,731 412,550
2020/06/08 1,733 1,733 1,722 1,730 681,310
2020/06/05 1,700 1,713 1,697 1,712 128,240
2020/06/04 1,716 1,718 1,691 1,704 732,460
2020/06/03 1,712 1,713 1,689 1,698 367,600
2020/06/02 1,673 1,694 1,673 1,687 389,430
2020/06/01 1,661 1,672 1,659 1,666 323,060
2020/05/29 1,667 1,672 1,658 1,660 119,840
2020/05/28 1,661 1,680 1,653 1,679 532,630
2020/05/27 1,633 1,648 1,626 1,646 54,670
2020/05/26 1,609 1,633 1,608 1,629 222,370
2020/05/25 1,592 1,595 1,587 1,595 41,750
2020/05/22 1,587 1,588 1,566 1,569 20,120
2020/05/21 1,593 1,595 1,581 1,583 36,390
2020/05/20 1,577 1,594 1,577 1,587 41,480
2020/05/19 1,585 1,586 1,575 1,578 143,990
2020/05/18 1,549 1,555 1,544 1,550 40,570
2020/05/15 1,551 1,552 1,531 1,544 218,400
2020/05/14 1,559 1,559 1,536 1,536 65,280
2020/05/13 1,552 1,571 1,551 1,566 54,940
2020/05/12 1,573 1,576 1,567 1,568 54,390
2020/05/11 1,563 1,579 1,563 1,572 44,740
2020/05/08 1,535 1,550 1,533 1,547 591,280
2020/05/07 1,507 1,518 1,505 1,518 97,590
2020/05/01 1,547 1,547 1,515 1,521 100,630
2020/04/30 1,577 1,577 1,556 1,556 86,760
2020/04/28 1,539 1,541 1,530 1,539 104,090
2020/04/27 1,520 1,540 1,519 1,536 77,280
2020/04/24 1,510 1,514 1,500 1,509 51,030
2020/04/23 1,503 1,515 1,501 1,514 65,030
2020/04/22 1,494 1,502 1,481 1,494 139,300
2020/04/21 1,509 1,517 1,500 1,506 109,310
2020/04/20 1,521 1,531 1,521 1,524 56,610
2020/04/17 1,533 1,548 1,522 1,534 99,320
2020/04/16 1,507 1,515 1,496 1,515 26,160
2020/04/15 1,522 1,531 1,515 1,525 54,090
2020/04/14 1,498 1,528 1,496 1,522 63,010
2020/04/13 1,509 1,515 1,493 1,493 117,260
2020/04/10 1,512 1,526 1,488 1,526 721,720
2020/04/09 1,514 1,514 1,489 1,505 76,630
2020/04/08 1,496 1,522 1,482 1,514 134,600
2020/04/07 1,495 1,507 1,463 1,497 151,060
2020/04/06 1,411 1,472 1,410 1,466 95,630
2020/04/03 1,414 1,434 1,398 1,417 688,140
2020/04/02 1,424 1,433 1,410 1,410 77,330
2020/04/01 1,475 1,485 1,424 1,433 126,790
2020/03/31 1,522 1,531 1,487 1,490 380,590
2020/03/30 1,496 1,531 1,478 1,531 284,170
2020/03/27 1,521 1,528 1,487 1,526 208,020
2020/03/26 1,470 1,482 1,452 1,471 143,030
2020/03/25 1,460 1,503 1,450 1,503 228,840
2020/03/24 1,388 1,403 1,375 1,400 105,400
2020/03/23 1,342 1,366 1,330 1,358 59,420
2020/03/19 1,366 1,388 1,340 1,356 419,950
2020/03/18 1,341 1,400 1,338 1,352 433,190
2020/03/17 1,273 1,351 1,261 1,341 483,570
2020/03/16 1,331 1,354 1,291 1,291 273,170
2020/03/13 1,305 1,371 1,262 1,331 339,110
2020/03/12 1,418 1,432 1,380 1,395 608,550
2020/03/11 1,472 1,493 1,453 1,456 174,220
2020/03/10 1,439 1,487 1,399 1,478 553,050
2020/03/09 1,495 1,500 1,450 1,462 845,910
2020/03/06 1,563 1,569 1,538 1,547 726,160
2020/03/05 1,604 1,604 1,585 1,592 90,340
2020/03/04 1,564 1,589 1,559 1,577 120,460
2020/03/03 1,632 1,632 1,582 1,582 472,710
2020/03/02 1,561 1,619 1,559 1,602 280,180
2020/02/28 1,604 1,609 1,576 1,589 446,530
2020/02/27 1,676 1,676 1,640 1,648 604,670
2020/02/26 1,681 1,689 1,667 1,689 204,440
2020/02/25 1,678 1,713 1,675 1,698 422,390
2020/02/21 1,756 1,769 1,756 1,758 182,450
2020/02/20 1,769 1,778 1,757 1,757 207,640
2020/02/19 1,756 1,761 1,751 1,754 341,270
2020/02/18 1,763 1,763 1,745 1,748 451,840
2020/02/17 1,772 1,774 1,760 1,772 220,030
2020/02/14 1,790 1,790 1,784 1,788 114,640
2020/02/13 1,801 1,802 1,795 1,797 185,670
2020/02/12 1,809 1,809 1,796 1,805 233,040
2020/02/10 1,804 1,813 1,802 1,804 110,930
2020/02/07 1,829 1,829 1,815 1,816 189,530
2020/02/06 1,812 1,832 1,812 1,825 232,050
2020/02/05 1,787 1,792 1,781 1,788 84,800
2020/02/04 1,752 1,770 1,750 1,769 2,732,650
2020/02/03 1,739 1,761 1,736 1,756 120,200
2020/01/31 1,770 1,783 1,766 1,766 149,570
2020/01/30 1,780 1,780 1,751 1,760 57,150
2020/01/29 1,780 1,784 1,774 1,784 46,770
2020/01/28 1,771 1,780 1,768 1,777 65,000
2020/01/27 1,785 1,794 1,780 1,786 85,000
2020/01/24 1,821 1,821 1,812 1,815 18,920
2020/01/23 1,822 1,823 1,814 1,814 19,310
2020/01/22 1,820 1,832 1,818 1,831 58,170
2020/01/21 1,830 1,831 1,819 1,821 94,540
2020/01/20 1,827 1,833 1,827 1,830 78,690
2020/01/17 1,823 1,824 1,818 1,821 29,130
2020/01/16 1,821 1,821 1,813 1,815 6,050
2020/01/15 1,820 1,825 1,813 1,817 56,160
2020/01/14 1,826 1,830 1,821 1,825 44,380
2020/01/10 1,821 1,826 1,818 1,821 48,700
2020/01/09 1,809 1,818 1,807 1,815 159,070
2020/01/08 1,785 1,793 1,768 1,785 265,460
2020/01/07 1,791 1,812 1,791 1,810 136,830
2020/01/06 1,781 1,784 1,773 1,781 161,540

このページの先頭へ