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
2022/12/30 2,008 2,014 1,997 1,999 90,480
2022/12/29 1,998 2,001 1,985 1,997 96,660
2022/12/28 2,009 2,013 2,001 2,011 38,620
2022/12/27 2,020 2,022 2,013 2,014 188,240
2022/12/26 2,001 2,011 2,000 2,007 178,350
2022/12/23 1,998 2,003 1,989 2,001 72,660
2022/12/22 2,010 2,013 1,999 2,011 73,010
2022/12/21 2,008 2,051 1,993 2,051 1,763,960
2022/12/20 2,044 2,049 1,996 2,009 820,030
2022/12/19 2,040 2,050 2,038 2,038 135,080
2022/12/16 2,061 2,065 2,053 2,053 552,690
2022/12/15 2,073 2,086 2,073 2,079 91,450
2022/12/14 2,075 2,084 2,073 2,082 620,740
2022/12/13 2,080 2,083 2,070 2,072 82,180
2022/12/12 2,058 2,065 2,057 2,062 27,560
2022/12/09 2,050 2,072 2,050 2,068 315,260
2022/12/08 2,049 2,050 2,033 2,047 538,320
2022/12/07 2,043 2,060 2,043 2,055 267,460
2022/12/06 2,045 2,059 2,045 2,055 97,810
2022/12/05 2,059 2,059 2,046 2,053 275,970
2022/12/02 2,076 2,076 2,050 2,060 1,506,720
2022/12/01 2,110 2,111 2,094 2,094 166,670
2022/11/30 2,090 2,093 2,082 2,090 201,290
2022/11/29 2,101 2,103 2,092 2,101 80,770
2022/11/28 2,124 2,127 2,105 2,110 161,160
2022/11/25 2,128 2,130 2,122 2,126 1,148,960
2022/11/24 2,120 2,133 2,120 2,126 710,080
2022/11/22 2,089 2,107 2,089 2,103 301,330
2022/11/21 2,079 2,083 2,071 2,080 50,450
2022/11/18 2,080 2,083 2,072 2,074 284,280
2022/11/17 2,067 2,080 2,067 2,071 60,670
2022/11/16 2,069 2,074 2,053 2,070 69,650
2022/11/15 2,061 2,073 2,060 2,071 93,400
2022/11/14 2,078 2,078 2,062 2,062 136,260
2022/11/11 2,086 2,087 2,075 2,084 267,220
2022/11/10 2,037 2,043 2,034 2,039 151,360
2022/11/09 2,064 2,066 2,050 2,053 27,310
2022/11/08 2,050 2,068 2,050 2,062 88,990
2022/11/07 2,032 2,044 2,030 2,038 77,920
2022/11/04 2,026 2,030 2,008 2,018 133,900
2022/11/02 2,041 2,049 2,039 2,042 561,410
2022/11/01 2,037 2,043 2,034 2,042 77,480
2022/10/31 2,023 2,032 2,020 2,032 222,130
2022/10/28 1,990 2,011 1,990 2,000 64,590
2022/10/27 2,019 2,019 2,006 2,006 37,590
2022/10/26 2,020 2,030 2,020 2,020 181,470
2022/10/25 2,002 2,016 1,999 2,008 106,480
2022/10/24 2,002 2,007 1,988 1,990 69,140
2022/10/21 1,993 1,993 1,983 1,983 41,110
2022/10/20 1,991 2,002 1,987 1,996 63,630
2022/10/19 2,003 2,014 2,003 2,008 170,430
2022/10/18 2,007 2,009 1,991 2,005 120,200
2022/10/17 1,982 1,986 1,975 1,982 81,990
2022/10/14 1,986 2,009 1,983 1,999 139,710
2022/10/13 1,968 1,968 1,954 1,954 69,390
2022/10/12 1,968 1,978 1,965 1,969 348,160
2022/10/11 1,986 1,989 1,967 1,972 152,850
2022/10/07 1,997 2,016 1,997 2,009 139,970
2022/10/06 2,017 2,035 2,017 2,024 383,720
2022/10/05 2,026 2,029 2,012 2,015 56,420
2022/10/04 1,983 2,011 1,981 2,009 105,260
2022/10/03 1,926 1,950 1,913 1,950 190,660
2022/09/30 1,959 1,962 1,929 1,933 124,080
2022/09/29 1,964 1,975 1,955 1,974 227,550
2022/09/28 1,943 1,954 1,915 1,954 523,110
2022/09/27 1,952 1,965 1,950 1,954 169,640
2022/09/26 1,970 1,983 1,942 1,944 231,800
2022/09/22 1,985 2,001 1,983 1,997 165,750
2022/09/21 2,015 2,018 2,003 2,003 125,150
2022/09/20 2,035 2,041 2,028 2,030 295,130
2022/09/16 2,021 2,036 2,016 2,036 111,260
2022/09/15 2,031 2,037 2,030 2,034 79,240
2022/09/14 2,027 2,040 2,021 2,031 118,080
2022/09/13 2,065 2,072 2,062 2,070 34,910
2022/09/12 2,065 2,070 2,058 2,064 123,010
2022/09/09 2,048 2,053 2,041 2,049 144,580
2022/09/08 2,017 2,041 2,017 2,040 154,280
2022/09/07 2,001 2,003 1,987 1,996 78,150
2022/09/06 2,012 2,022 2,004 2,009 87,880
2022/09/05 2,006 2,016 2,002 2,013 138,770
2022/09/02 2,020 2,021 2,002 2,013 95,960
2022/09/01 2,027 2,034 2,017 2,018 399,700
2022/08/31 2,033 2,046 2,033 2,046 62,800
2022/08/30 2,038 2,055 2,038 2,052 242,080
2022/08/29 2,021 2,030 2,017 2,028 271,270
2022/08/26 2,069 2,074 2,062 2,062 91,150
2022/08/25 2,055 2,064 2,052 2,059 154,530
2022/08/24 2,054 2,060 2,047 2,052 552,520
2022/08/23 2,062 2,063 2,051 2,055 151,530
2022/08/22 2,060 2,078 2,060 2,077 116,100
2022/08/19 2,087 2,087 2,076 2,080 159,960
2022/08/18 2,077 2,078 2,068 2,075 319,490
2022/08/17 2,075 2,092 2,075 2,092 668,530
2022/08/16 2,068 2,068 2,061 2,065 64,370
2022/08/15 2,060 2,070 2,060 2,069 158,020
2022/08/12 2,046 2,070 2,046 2,058 1,056,040
2022/08/10 2,017 2,017 2,006 2,014 118,240
2022/08/09 2,033 2,037 2,018 2,018 166,830
2022/08/08 2,023 2,035 2,022 2,034 177,360
2022/08/05 2,010 2,031 2,010 2,029 39,840
2022/08/04 2,020 2,021 2,011 2,012 55,110
2022/08/03 2,011 2,016 2,005 2,014 248,550
2022/08/02 2,030 2,031 2,004 2,006 114,430
2022/08/01 2,025 2,043 2,020 2,041 69,750
2022/07/29 2,036 2,036 2,017 2,021 200,600
2022/07/28 2,039 2,041 2,022 2,029 59,050
2022/07/27 2,020 2,031 2,019 2,027 16,270
2022/07/26 2,026 2,030 2,022 2,024 22,950
2022/07/25 2,027 2,037 2,022 2,023 54,410
2022/07/22 2,033 2,042 2,026 2,038 384,320
2022/07/21 2,020 2,034 2,018 2,033 268,450
2022/07/20 2,013 2,028 2,010 2,027 2,224,640
2022/07/19 1,986 1,988 1,972 1,981 57,320
2022/07/15 1,979 1,981 1,960 1,974 117,520
2022/07/14 1,960 1,978 1,954 1,973 105,060
2022/07/13 1,969 1,976 1,966 1,970 15,460
2022/07/12 1,985 1,987 1,957 1,963 44,960
2022/07/11 1,999 2,007 1,985 1,996 452,650
2022/07/08 1,969 1,990 1,965 1,969 172,940
2022/07/07 1,952 1,966 1,938 1,962 79,390
2022/07/06 1,988 1,994 1,975 1,979 277,040
2022/07/05 2,010 2,013 1,998 2,005 133,520
2022/07/04 1,989 1,997 1,981 1,997 296,170
2022/07/01 1,997 2,008 1,962 1,971 415,170
2022/06/30 2,014 2,017 1,993 1,998 373,590
2022/06/29 2,016 2,026 2,016 2,019 48,570
2022/06/28 2,009 2,031 2,009 2,031 64,230
2022/06/27 2,012 2,015 2,001 2,009 96,880
2022/06/24 1,975 1,990 1,970 1,989 81,060
2022/06/23 1,973 1,991 1,969 1,972 126,780
2022/06/22 1,996 1,996 1,973 1,973 30,740
2022/06/21 1,963 1,987 1,960 1,978 198,780
2022/06/20 1,969 1,969 1,928 1,938 549,000
2022/06/17 1,937 1,965 1,935 1,958 502,880
2022/06/16 2,008 2,019 1,989 1,992 167,310
2022/06/15 1,999 2,000 1,977 1,977 273,150
2022/06/14 1,994 2,006 1,989 2,003 456,910
2022/06/13 2,031 2,037 2,021 2,026 361,870
2022/06/10 2,079 2,083 2,070 2,070 360,620
2022/06/09 2,093 2,109 2,093 2,098 166,200
2022/06/08 2,088 2,100 2,087 2,099 180,690
2022/06/07 2,075 2,086 2,072 2,074 171,400
2022/06/06 2,046 2,069 2,046 2,067 65,090
2022/06/03 2,070 2,071 2,053 2,062 219,760
2022/06/02 2,057 2,059 2,044 2,055 732,300
2022/06/01 2,044 2,068 2,043 2,064 244,380
2022/05/31 2,044 2,053 2,036 2,039 196,080
2022/05/30 2,034 2,055 2,028 2,049 93,530
2022/05/27 2,026 2,027 2,009 2,011 107,830
2022/05/26 2,005 2,017 2,000 2,000 277,600
2022/05/25 2,001 2,009 1,990 2,001 122,910
2022/05/24 2,023 2,025 2,002 2,002 104,610
2022/05/23 2,019 2,025 2,013 2,025 566,480
2022/05/20 1,983 2,005 1,983 2,005 160,940
2022/05/19 1,964 1,987 1,960 1,983 364,120
2022/05/18 2,002 2,017 1,998 2,009 133,760
2022/05/17 2,015 2,015 1,982 1,992 125,740
2022/05/16 2,010 2,011 1,981 1,989 151,660
2022/05/13 1,964 1,992 1,960 1,986 260,090
2022/05/12 1,960 2,030 1,946 2,030 658,920
2022/05/11 1,984 1,984 1,967 1,976 384,850
2022/05/10 1,982 1,991 1,960 1,986 501,420
2022/05/09 2,020 2,027 2,000 2,003 160,170
2022/05/06 2,010 2,046 2,010 2,040 272,860
2022/05/02 2,022 2,035 2,010 2,023 77,740
2022/04/28 1,983 2,026 1,983 2,022 116,110
2022/04/27 1,970 1,985 1,963 1,985 549,030
2022/04/26 2,006 2,009 1,994 2,001 101,770
2022/04/25 1,990 2,006 1,988 2,000 240,340
2022/04/22 2,029 2,034 2,016 2,028 196,550
2022/04/21 2,040 2,056 2,040 2,055 192,900
2022/04/20 2,039 2,052 2,029 2,042 212,270
2022/04/19 2,020 2,022 2,007 2,017 124,370
2022/04/18 2,004 2,009 1,984 2,001 82,140
2022/04/15 2,011 2,026 2,004 2,020 297,730
2022/04/14 2,017 2,033 2,016 2,031 130,950
2022/04/13 1,993 2,017 1,993 2,015 109,730
2022/04/12 2,000 2,007 1,983 1,985 206,940
2022/04/11 2,017 2,021 2,004 2,015 169,290
2022/04/08 2,033 2,033 2,006 2,021 62,250
2022/04/07 2,022 2,022 2,004 2,015 187,300
2022/04/06 2,061 2,062 2,044 2,050 317,630
2022/04/05 2,087 2,100 2,069 2,079 86,050
2022/04/04 2,072 2,082 2,069 2,082 50,570
2022/04/01 2,058 2,076 2,045 2,072 293,920
2022/03/31 2,145 2,145 2,073 2,076 308,590
2022/03/30 2,107 2,113 1,996 2,095 573,630
2022/03/29 2,090 2,096 2,084 2,092 81,760
2022/03/28 2,090 2,090 2,068 2,080 53,920
2022/03/25 2,100 2,102 2,078 2,086 133,730
2022/03/24 2,059 2,090 2,056 2,090 205,520
2022/03/23 2,062 2,087 2,062 2,083 494,610
2022/03/22 2,034 2,042 2,029 2,033 96,620
2022/03/18 2,000 2,015 2,000 2,015 133,380
2022/03/17 1,995 2,006 1,983 2,001 526,390
2022/03/16 1,944 1,958 1,939 1,955 210,810
2022/03/15 1,908 1,933 1,908 1,928 90,820
2022/03/14 1,908 1,925 1,908 1,911 86,650
2022/03/11 1,906 1,910 1,884 1,894 165,420
2022/03/10 1,909 1,932 1,904 1,932 147,000
2022/03/09 1,860 1,879 1,849 1,855 382,600
2022/03/08 1,875 1,889 1,850 1,852 394,890
2022/03/07 1,902 1,966 1,877 1,920 541,970
2022/03/04 1,972 1,974 1,934 1,948 328,530
2022/03/03 1,982 1,991 1,977 1,981 47,760
2022/03/02 1,969 1,975 1,957 1,958 237,930
2022/03/01 2,008 2,014 1,998 2,000 58,390
2022/02/28 1,979 1,991 1,968 1,986 267,520
2022/02/25 1,967 1,980 1,961 1,979 307,560
2022/02/24 1,966 1,979 1,942 1,960 870,210
2022/02/22 1,979 1,992 1,969 1,979 249,970
2022/02/21 1,998 2,017 1,988 2,011 167,980
2022/02/18 2,011 2,033 2,007 2,026 144,270
2022/02/17 2,047 2,048 2,023 2,035 385,730
2022/02/16 2,051 2,054 2,043 2,050 226,660
2022/02/15 2,035 2,036 2,007 2,014 196,530
2022/02/14 2,029 2,039 2,015 2,033 343,510
2022/02/10 2,074 2,075 2,054 2,066 112,090
2022/02/09 2,051 2,063 2,045 2,059 43,540
2022/02/08 2,032 2,046 2,032 2,040 254,950
2022/02/07 2,025 2,031 2,012 2,030 261,550
2022/02/04 2,015 2,036 2,010 2,032 161,010
2022/02/03 2,021 2,032 2,020 2,022 133,780
2022/02/02 2,013 2,041 2,013 2,041 134,520
2022/02/01 2,016 2,024 1,993 1,999 199,700
2022/01/31 1,971 2,003 1,962 1,999 297,010
2022/01/28 1,965 1,981 1,953 1,979 172,030
2022/01/27 2,001 2,007 1,932 1,937 488,130
2022/01/26 2,001 2,005 1,985 1,992 83,910
2022/01/25 2,021 2,023 1,982 1,999 844,660
2022/01/24 2,011 2,036 2,005 2,034 84,060
2022/01/21 2,016 2,034 2,001 2,031 554,200
2022/01/20 2,019 2,050 2,009 2,043 169,100
2022/01/19 2,047 2,060 2,015 2,022 201,570
2022/01/18 2,100 2,111 2,075 2,084 168,990
2022/01/17 2,091 2,107 2,089 2,093 44,320
2022/01/14 2,085 2,088 2,066 2,083 276,350
2022/01/13 2,120 2,121 2,111 2,113 59,540
2022/01/12 2,107 2,129 2,106 2,126 99,590
2022/01/11 2,098 2,101 2,076 2,093 781,840
2022/01/07 2,114 2,123 2,086 2,104 588,700
2022/01/06 2,132 2,139 2,104 2,106 245,920
2022/01/05 2,147 2,152 2,142 2,147 146,810
2022/01/04 2,124 2,140 2,112 2,138 173,150

このページの先頭へ