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
2021/12/30 2,097 2,108 2,085 2,097 159,530
2021/12/29 2,107 2,116 2,099 2,106 93,780
2021/12/28 2,099 2,109 2,094 2,108 254,110
2021/12/27 2,090 2,091 2,080 2,081 46,760
2021/12/24 2,098 2,100 2,089 2,090 75,260
2021/12/23 2,083 2,092 2,081 2,092 50,160
2021/12/22 2,076 2,082 2,068 2,075 93,880
2021/12/21 2,070 2,080 2,059 2,071 187,210
2021/12/20 2,069 2,073 2,041 2,041 147,390
2021/12/17 2,108 2,115 2,083 2,088 262,370
2021/12/16 2,115 2,119 2,103 2,116 136,180
2021/12/15 2,074 2,093 2,074 2,086 37,090
2021/12/14 2,077 2,089 2,068 2,075 122,930
2021/12/13 2,095 2,099 2,080 2,080 44,130
2021/12/10 2,087 2,098 2,075 2,077 189,870
2021/12/09 2,105 2,110 2,094 2,096 126,450
2021/12/08 2,115 2,115 2,099 2,105 118,300
2021/12/07 2,064 2,100 2,054 2,095 114,690
2021/12/06 2,062 2,065 2,042 2,048 104,900
2021/12/03 2,035 2,060 2,027 2,058 286,090
2021/12/02 2,025 2,040 2,020 2,029 241,890
2021/12/01 2,027 2,048 2,015 2,036 346,790
2021/11/30 2,074 2,081 2,025 2,028 307,320
2021/11/29 2,052 2,081 2,045 2,051 527,650
2021/11/26 2,120 2,120 2,079 2,089 332,580
2021/11/25 2,133 2,138 2,129 2,131 177,470
2021/11/24 2,146 2,154 2,120 2,122 277,500
2021/11/22 2,142 2,152 2,135 2,152 122,120
2021/11/19 2,140 2,153 2,140 2,151 153,460
2021/11/18 2,140 2,151 2,130 2,139 183,960
2021/11/17 2,164 2,164 2,142 2,145 123,650
2021/11/16 2,159 2,170 2,153 2,155 200,880
2021/11/15 2,162 2,166 2,151 2,153 147,110
2021/11/12 2,126 2,153 2,126 2,146 528,000
2021/11/11 2,109 2,127 2,107 2,121 78,330
2021/11/10 2,122 2,126 2,110 2,112 370,180
2021/11/09 2,149 2,157 2,123 2,123 165,550
2021/11/08 2,154 2,154 2,139 2,141 140,030
2021/11/05 2,161 2,161 2,139 2,147 380,550
2021/11/04 2,157 2,161 2,150 2,161 413,390
2021/11/02 2,144 2,146 2,132 2,134 186,160
2021/11/01 2,140 2,150 2,133 2,150 259,270
2021/10/29 2,105 2,110 2,082 2,103 333,910
2021/10/28 2,105 2,111 2,089 2,103 186,380
2021/10/27 2,121 2,125 2,109 2,118 83,650
2021/10/26 2,118 2,129 2,116 2,120 187,140
2021/10/25 2,090 2,107 2,090 2,101 67,950
2021/10/22 2,095 2,117 2,092 2,105 158,120
2021/10/21 2,124 2,130 2,103 2,103 1,961,100
2021/10/20 2,144 2,147 2,131 2,132 249,850
2021/10/19 2,127 2,135 2,123 2,133 595,290
2021/10/18 2,134 2,134 2,119 2,125 630,750
2021/10/15 2,112 2,128 2,105 2,127 592,800
2021/10/14 2,074 2,089 2,073 2,088 147,830
2021/10/13 2,078 2,091 2,075 2,078 156,060
2021/10/12 2,097 2,098 2,082 2,086 232,100
2021/10/11 2,065 2,102 2,062 2,102 131,430
2021/10/08 2,069 2,082 2,063 2,063 127,680
2021/10/07 2,047 2,060 2,038 2,039 172,480
2021/10/06 2,068 2,080 2,028 2,043 341,410
2021/10/05 2,050 2,059 2,028 2,049 1,199,880
2021/10/04 2,112 2,112 2,067 2,078 190,500
2021/10/01 2,115 2,125 2,084 2,089 372,370
2021/09/30 2,146 2,147 2,128 2,137 408,200
2021/09/29 2,143 2,146 2,125 2,146 382,540
2021/09/28 2,174 2,174 2,152 2,168 240,290
2021/09/27 2,188 2,198 2,178 2,180 125,710
2021/09/24 2,177 2,183 2,169 2,181 139,450
2021/09/22 2,150 2,150 2,133 2,134 400,720
2021/09/21 2,145 2,165 2,137 2,156 612,390
2021/09/17 2,184 2,195 2,178 2,189 222,250
2021/09/16 2,195 2,195 2,172 2,181 259,210
2021/09/15 2,193 2,195 2,179 2,185 196,390
2021/09/14 2,199 2,212 2,195 2,210 252,990
2021/09/13 2,175 2,187 2,171 2,187 207,500
2021/09/10 2,158 2,182 2,158 2,182 352,170
2021/09/09 2,155 2,167 2,149 2,153 140,730
2021/09/08 2,150 2,171 2,149 2,169 688,050
2021/09/07 2,150 2,162 2,146 2,153 533,840
2021/09/06 2,129 2,132 2,123 2,129 221,940
2021/09/03 2,076 2,107 2,075 2,105 479,300
2021/09/02 2,068 2,074 2,059 2,066 277,800
2021/09/01 2,051 2,069 2,051 2,068 1,926,210
2021/08/31 2,026 2,055 2,022 2,043 1,184,650
2021/08/30 2,027 2,035 2,022 2,034 47,430
2021/08/27 2,010 2,014 2,004 2,010 32,720
2021/08/26 2,025 2,025 2,015 2,018 24,320
2021/08/25 2,024 2,033 2,018 2,018 37,900
2021/08/24 2,007 2,023 2,007 2,017 94,480
2021/08/23 1,984 2,003 1,981 2,001 109,680
2021/08/20 1,977 1,987 1,958 1,964 847,370
2021/08/19 1,994 1,998 1,979 1,982 101,970
2021/08/18 1,997 2,015 1,993 2,007 540,770
2021/08/17 2,015 2,021 1,998 1,998 49,290
2021/08/16 2,033 2,033 2,003 2,010 196,350
2021/08/13 2,043 2,044 2,039 2,040 95,770
2021/08/12 2,049 2,056 2,036 2,038 120,870
2021/08/11 2,034 2,042 2,032 2,037 234,720
2021/08/10 2,019 2,036 2,016 2,021 430,760
2021/08/06 2,010 2,017 2,006 2,014 61,550
2021/08/05 2,002 2,014 2,001 2,014 273,640
2021/08/04 2,015 2,015 2,002 2,006 101,680
2021/08/03 2,014 2,021 2,006 2,014 52,310
2021/08/02 2,004 2,027 2,001 2,025 97,630
2021/07/30 2,003 2,008 1,982 1,984 173,160
2021/07/29 2,011 2,015 2,004 2,009 16,760
2021/07/28 2,006 2,016 1,995 2,004 55,520
2021/07/27 2,021 2,026 2,016 2,021 298,300
2021/07/26 2,025 2,026 2,006 2,008 78,010
2021/07/21 2,000 2,009 1,983 1,985 91,520
2021/07/20 1,969 1,981 1,964 1,970 476,450
2021/07/19 1,995 2,001 1,981 1,991 162,720
2021/07/16 2,014 2,027 2,008 2,016 77,810
2021/07/15 2,045 2,045 2,021 2,022 132,610
2021/07/14 2,041 2,056 2,038 2,047 83,270
2021/03/22 2,104 2,106 2,084 2,094 736,590
2021/03/19 2,096 2,120 2,096 2,116 484,950
2021/03/18 2,099 2,117 2,096 2,114 913,240
2021/03/17 2,076 2,088 2,074 2,088 152,710
2021/03/16 2,072 2,084 2,071 2,083 271,690
2021/03/15 2,061 2,071 2,057 2,070 137,260
2021/03/12 2,032 2,053 2,023 2,051 338,500
2021/03/11 2,022 2,029 2,018 2,026 1,377,710
2021/03/10 2,020 2,024 2,013 2,018 471,000
2021/03/09 2,004 2,019 1,993 2,018 342,760
2021/03/08 2,019 2,021 1,985 1,991 110,190
2021/03/05 1,974 1,995 1,957 1,994 436,740
2021/03/04 1,985 1,993 1,963 1,982 512,650
2021/03/03 1,999 2,005 1,990 2,004 179,760
2021/03/02 2,017 2,017 1,981 1,995 220,450
2021/03/01 1,990 2,003 1,988 2,000 160,500
2021/02/26 1,997 1,997 1,953 1,953 523,910
2021/02/25 2,032 2,032 2,024 2,028 141,240
2021/02/24 2,031 2,034 2,001 2,001 45,260
2021/02/22 2,050 2,055 2,036 2,037 457,240
2021/02/19 2,024 2,035 2,022 2,028 319,910
2021/02/18 2,066 2,070 2,038 2,042 277,990
2021/02/17 2,066 2,069 2,056 2,062 435,280
2021/02/16 2,059 2,078 2,057 2,068 434,330
2021/02/15 2,048 2,058 2,045 2,054 372,060
2021/02/12 2,039 2,040 2,028 2,031 59,500
2021/02/10 2,021 2,036 2,019 2,031 168,260
2021/02/09 2,027 2,031 2,016 2,025 245,810
2021/02/08 1,998 2,025 1,998 2,023 504,600
2021/02/05 1,982 1,990 1,975 1,990 92,350
2021/02/04 1,968 1,975 1,959 1,963 90,830
2021/02/03 1,954 1,969 1,954 1,969 185,000
2021/02/02 1,932 1,944 1,925 1,944 129,130
2021/02/01 1,897 1,927 1,896 1,922 435,930
2021/01/29 1,941 1,942 1,898 1,904 292,520
2021/01/28 1,914 1,942 1,912 1,932 124,450
2021/01/27 1,954 1,959 1,947 1,959 188,130
2021/01/26 1,949 1,953 1,942 1,944 57,560
2021/01/25 1,956 1,959 1,950 1,957 8,150
2021/01/22 1,945 1,955 1,944 1,952 36,880
2021/01/21 1,953 1,967 1,952 1,955 474,430
2021/01/20 1,956 1,956 1,935 1,946 163,130
2021/01/19 1,945 1,956 1,944 1,951 114,390
2021/01/18 1,938 1,945 1,934 1,939 108,270
2021/01/15 1,972 1,974 1,950 1,952 649,720
2021/01/14 1,955 1,982 1,954 1,967 345,070
2021/01/13 1,948 1,964 1,947 1,959 139,760
2021/01/12 1,947 1,957 1,938 1,952 243,310
2021/01/08 1,927 1,952 1,924 1,952 309,600
2021/01/07 1,915 1,933 1,915 1,923 226,250
2021/01/06 1,885 1,896 1,885 1,890 56,490
2021/01/05 1,882 1,889 1,876 1,882 108,270
2021/01/04 1,905 1,905 1,868 1,888 347,460

このページの先頭へ