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
2023/12/29 2,497 2,510 2,488 2,500 120,300
2023/12/28 2,486 2,500 2,486 2,497 30,950
2023/12/27 2,484 2,500 2,484 2,498 304,830
2023/12/26 2,475 2,475 2,462 2,470 33,790
2023/12/25 2,490 2,490 2,467 2,468 7,640
2023/12/22 2,465 2,480 2,464 2,467 68,770
2023/12/21 2,453 2,460 2,450 2,454 162,560
2023/12/20 2,472 2,495 2,472 2,481 104,980
2023/12/19 2,446 2,465 2,435 2,464 170,010
2023/12/18 2,445 2,448 2,424 2,446 103,930
2023/12/15 2,456 2,473 2,456 2,465 71,820
2023/12/14 2,482 2,486 2,442 2,453 97,850
2023/12/13 2,490 2,495 2,480 2,486 138,760
2023/12/12 2,506 2,508 2,484 2,487 132,100
2023/12/11 2,479 2,496 2,476 2,490 61,550
2023/12/08 2,473 2,480 2,447 2,454 78,980
2023/12/07 2,501 2,504 2,486 2,492 86,450
2023/12/06 2,478 2,524 2,478 2,523 33,460
2023/12/05 2,488 2,496 2,472 2,475 67,840
2023/12/04 2,504 2,504 2,480 2,493 20,370
2023/12/01 2,522 2,522 2,512 2,517 11,380
2023/11/30 2,494 2,507 2,485 2,507 66,490
2023/11/29 2,501 2,511 2,492 2,496 85,790
2023/11/28 2,520 2,520 2,502 2,510 19,540
2023/11/27 2,529 2,536 2,510 2,515 52,600
2023/11/24 2,531 2,533 2,524 2,526 36,680
2023/11/22 2,492 2,521 2,492 2,512 10,850
2023/11/21 2,507 2,507 2,489 2,501 51,980
2023/11/20 2,527 2,540 2,502 2,507 46,900
2023/11/17 2,495 2,525 2,495 2,525 87,250
2023/11/16 2,502 2,517 2,492 2,501 42,230
2023/11/15 2,510 2,510 2,496 2,508 84,350
2023/11/14 2,485 2,486 2,475 2,475 118,540
2023/11/13 2,484 2,486 2,462 2,468 43,640
2023/11/10 2,452 2,470 2,443 2,468 202,850
2023/11/09 2,442 2,472 2,430 2,468 34,780
2023/11/08 2,472 2,473 2,425 2,434 64,300
2023/11/07 2,490 2,490 2,462 2,463 107,680
2023/11/06 2,496 2,502 2,486 2,492 348,290
2023/11/02 2,467 2,469 2,445 2,454 149,840
2023/11/01 2,430 2,442 2,425 2,442 31,430
2023/10/31 2,371 2,385 2,357 2,381 165,570
2023/10/30 2,360 2,364 2,347 2,356 136,530
2023/10/27 2,360 2,383 2,355 2,383 48,160
2023/10/26 2,361 2,370 2,342 2,347 151,040
2023/10/25 2,384 2,397 2,378 2,380 62,500
2023/10/24 2,370 2,373 2,320 2,367 74,580
2023/10/23 2,375 2,380 2,364 2,364 26,400
2023/10/20 2,378 2,393 2,367 2,381 82,880
2023/10/19 2,393 2,406 2,383 2,390 62,550
2023/10/18 2,425 2,425 2,408 2,425 7,680
2023/10/17 2,425 2,439 2,410 2,418 164,550
2023/10/16 2,421 2,421 2,393 2,401 68,930
2023/10/13 2,458 2,461 2,432 2,438 122,210
2023/10/12 2,445 2,475 2,445 2,473 608,020
2023/10/11 2,443 2,450 2,436 2,437 63,810
2023/10/10 2,416 2,446 2,416 2,441 101,490
2023/10/06 2,389 2,406 2,384 2,391 36,090
2023/10/05 2,359 2,393 2,352 2,392 122,160
2023/10/04 2,370 2,374 2,341 2,343 924,900
2023/10/03 2,437 2,437 2,398 2,404 401,870
2023/10/02 2,467 2,488 2,443 2,445 200,400
2023/09/29 2,484 2,484 2,445 2,455 90,100
2023/09/28 2,487 2,497 2,462 2,478 229,100
2023/09/27 2,468 2,491 2,458 2,488 52,860
2023/09/26 2,499 2,499 2,480 2,483 29,910
2023/09/25 2,495 2,502 2,483 2,499 17,240
2023/09/22 2,471 2,498 2,465 2,487 167,020
2023/09/21 2,510 2,519 2,493 2,496 465,130
2023/09/20 2,546 2,547 2,517 2,517 60,590
2023/09/19 2,530 2,544 2,527 2,544 169,450
2023/09/15 2,536 2,551 2,535 2,542 143,180
2023/09/14 2,501 2,522 2,496 2,519 202,200
2023/09/13 2,490 2,498 2,483 2,489 127,440
2023/09/12 2,483 2,492 2,470 2,492 133,610
2023/09/11 2,479 2,486 2,463 2,471 503,720
2023/09/08 2,488 2,493 2,464 2,470 115,310
2023/09/07 2,497 2,508 2,492 2,497 218,370
2023/09/06 2,493 2,507 2,493 2,504 305,780
2023/09/05 2,486 2,490 2,471 2,486 50,820
2023/09/04 2,465 2,483 2,463 2,483 69,380
2023/09/01 2,435 2,463 2,435 2,458 148,280
2023/08/31 2,421 2,446 2,421 2,439 58,260
2023/08/30 2,422 2,431 2,417 2,422 140,440
2023/08/29 2,413 2,420 2,406 2,410 171,170
2023/08/28 2,393 2,408 2,390 2,408 120,780
2023/08/25 2,366 2,379 2,365 2,371 151,980
2023/08/24 2,387 2,396 2,383 2,394 139,000
2023/08/23 2,360 2,383 2,359 2,382 97,740
2023/08/22 2,359 2,372 2,357 2,372 350,450
2023/08/21 2,345 2,358 2,337 2,346 124,380
2023/08/18 2,340 2,353 2,331 2,339 305,450
2023/08/17 2,361 2,361 2,330 2,355 206,650
2023/08/16 2,377 2,380 2,364 2,365 199,650
2023/08/15 2,404 2,406 2,395 2,395 48,640
2023/08/14 2,416 2,422 2,382 2,388 132,830
2023/08/10 2,380 2,413 2,380 2,410 221,080
2023/08/09 2,395 2,396 2,384 2,389 111,570
2023/08/08 2,400 2,408 2,392 2,397 139,470
2023/08/07 2,366 2,391 2,365 2,391 171,820
2023/08/04 2,363 2,383 2,362 2,379 211,200
2023/08/03 2,389 2,390 2,370 2,373 206,780
2023/08/02 2,421 2,437 2,403 2,406 373,390
2023/08/01 2,437 2,447 2,430 2,445 465,810
2023/07/31 2,428 2,439 2,418 2,429 380,840
2023/07/28 2,378 2,403 2,360 2,396 418,650
2023/07/27 2,383 2,403 2,380 2,402 200,880
2023/07/26 2,390 2,392 2,376 2,388 172,760
2023/07/25 2,390 2,391 2,382 2,390 183,260
2023/07/24 2,385 2,392 2,378 2,387 210,780
2023/07/21 2,361 2,375 2,353 2,367 38,870
2023/07/20 2,384 2,389 2,363 2,365 161,190
2023/07/19 2,377 2,385 2,371 2,385 131,340
2023/07/18 2,341 2,365 2,341 2,358 324,790
2023/07/14 2,358 2,360 2,329 2,344 248,130
2023/07/13 2,335 2,354 2,321 2,347 267,140
2023/07/12 2,348 2,348 2,319 2,325 413,650
2023/07/11 2,360 2,360 2,334 2,341 39,670
2023/07/10 2,362 2,370 2,343 2,350 551,870
2023/07/07 2,365 2,381 2,352 2,357 154,390
2023/07/06 2,450 2,457 2,428 2,437 588,880
2023/07/05 2,456 2,472 2,448 2,467 322,770
2023/07/04 2,467 2,473 2,463 2,467 495,500
2023/07/03 2,468 2,485 2,468 2,484 257,620
2023/06/30 2,451 2,453 2,435 2,449 1,631,210
2023/06/29 2,463 2,475 2,450 2,458 196,260
2023/06/28 2,425 2,455 2,423 2,455 258,180
2023/06/27 2,416 2,420 2,392 2,408 309,230
2023/06/26 2,415 2,427 2,395 2,415 342,290
2023/06/23 2,467 2,469 2,408 2,419 960,290
2023/06/22 2,452 2,471 2,450 2,456 998,300
2023/06/21 2,430 2,457 2,428 2,455 180,550
2023/06/20 2,438 2,445 2,425 2,442 419,020
2023/06/19 2,469 2,469 2,436 2,449 684,230
2023/06/16 2,451 2,464 2,436 2,461 583,030
2023/06/15 2,451 2,469 2,443 2,452 777,840
2023/06/14 2,443 2,462 2,438 2,452 341,310
2023/06/13 2,406 2,430 2,406 2,422 305,380
2023/06/12 2,390 2,396 2,382 2,393 183,720
2023/06/09 2,363 2,383 2,358 2,378 304,670
2023/06/08 2,361 2,368 2,329 2,343 686,640
2023/06/07 2,400 2,406 2,357 2,360 746,770
2023/06/06 2,357 2,391 2,351 2,389 281,760
2023/06/05 2,366 2,373 2,358 2,372 211,020
2023/06/02 2,308 2,334 2,307 2,334 190,800
2023/06/01 2,276 2,299 2,275 2,297 325,660
2023/05/31 2,288 2,296 2,273 2,276 223,920
2023/05/30 2,302 2,312 2,291 2,308 208,120
2023/05/29 2,328 2,328 2,307 2,310 111,810
2023/05/26 2,298 2,308 2,293 2,293 243,030
2023/05/25 2,293 2,303 2,288 2,294 215,550
2023/05/24 2,302 2,311 2,295 2,301 163,950
2023/05/23 2,335 2,340 2,304 2,312 1,182,280
2023/05/22 2,304 2,326 2,304 2,326 566,020
2023/05/19 2,318 2,320 2,307 2,310 277,470
2023/05/18 2,305 2,311 2,295 2,306 300,710
2023/05/17 2,274 2,284 2,274 2,282 183,430
2023/05/16 2,270 2,275 2,265 2,273 284,400
2023/05/15 2,250 2,260 2,249 2,260 254,520
2023/05/12 2,225 2,243 2,225 2,240 236,540
2023/05/11 2,223 2,227 2,220 2,225 117,740
2023/05/10 2,241 2,241 2,225 2,229 67,150
2023/05/09 2,218 2,240 2,218 2,239 71,480
2023/05/08 2,216 2,222 2,209 2,213 71,150
2023/05/02 2,224 2,227 2,211 2,217 156,850
2023/05/01 2,212 2,221 2,209 2,221 346,670
2023/04/28 2,193 2,198 2,178 2,198 441,660
2023/04/27 2,154 2,172 2,153 2,171 56,460
2023/04/26 2,169 2,170 2,154 2,162 50,160
2023/04/25 2,185 2,195 2,180 2,181 61,300
2023/04/24 2,181 2,183 2,176 2,176 130,060
2023/04/21 2,171 2,186 2,170 2,173 558,150
2023/04/20 2,171 2,183 2,168 2,178 173,280
2023/04/19 2,180 2,182 2,172 2,179 71,290
2023/04/18 2,172 2,183 2,171 2,180 224,230
2023/04/17 2,164 2,167 2,157 2,165 72,320
2023/04/14 2,157 2,159 2,151 2,156 241,490
2023/04/13 2,139 2,146 2,136 2,145 71,720
2023/04/12 2,137 2,145 2,136 2,143 72,490
2023/04/11 2,129 2,136 2,121 2,127 51,880
2023/04/10 2,113 2,119 2,109 2,113 83,910
2023/04/07 2,098 2,106 2,096 2,100 174,420
2023/04/06 2,100 2,103 2,092 2,096 348,170
2023/04/05 2,143 2,146 2,118 2,120 216,200
2023/04/04 2,157 2,162 2,152 2,162 72,310
2023/04/03 2,155 2,159 2,146 2,157 123,240
2023/03/31 2,133 2,148 2,133 2,142 318,760
2023/03/30 2,120 2,124 2,109 2,119 738,910
2023/03/29 2,081 2,106 2,080 2,106 113,980
2023/03/28 2,085 2,086 2,071 2,077 252,520
2023/03/27 2,076 2,078 2,066 2,072 54,760
2023/03/24 2,062 2,068 2,055 2,065 340,600
2023/03/23 2,056 2,070 2,046 2,067 149,450
2023/03/22 2,077 2,080 2,068 2,073 105,950
2023/03/20 2,069 2,069 2,037 2,037 147,310
2023/03/17 2,060 2,072 2,056 2,070 318,510
2023/03/16 2,020 2,058 2,018 2,057 559,380
2023/03/15 2,082 2,082 2,062 2,070 293,490
2023/03/14 2,076 2,076 2,043 2,056 233,560
2023/03/13 2,123 2,123 2,098 2,119 139,590
2023/03/10 2,162 2,168 2,143 2,145 357,080
2023/03/09 2,179 2,189 2,179 2,188 101,530
2023/03/08 2,156 2,168 2,155 2,166 129,280
2023/03/07 2,148 2,161 2,148 2,160 111,250
2023/03/06 2,146 2,153 2,144 2,152 128,940
2023/03/03 2,118 2,135 2,114 2,132 358,720
2023/03/02 2,114 2,116 2,102 2,105 295,830
2023/03/01 2,101 2,110 2,095 2,108 215,210
2023/02/28 2,109 2,114 2,101 2,104 60,080
2023/02/27 2,094 2,105 2,094 2,104 73,550
2023/02/24 2,087 2,101 2,084 2,097 125,580
2023/02/22 2,095 2,098 2,080 2,086 111,000
2023/02/21 2,111 2,114 2,102 2,107 61,520
2023/02/20 2,106 2,111 2,100 2,109 59,340
2023/02/17 2,096 2,109 2,096 2,103 340,420
2023/02/16 2,107 2,114 2,105 2,113 98,790
2023/02/15 2,110 2,111 2,094 2,098 81,250
2023/02/14 2,107 2,108 2,098 2,105 329,860
2023/02/13 2,094 2,098 2,078 2,085 54,920
2023/02/10 2,093 2,111 2,091 2,095 319,570
2023/02/09 2,086 2,098 2,085 2,096 365,320
2023/02/08 2,096 2,101 2,089 2,093 102,220
2023/02/07 2,095 2,100 2,092 2,094 157,230
2023/02/06 2,098 2,100 2,086 2,088 300,670
2023/02/03 2,072 2,084 2,069 2,080 158,310
2023/02/02 2,085 2,085 2,071 2,075 160,000
2023/02/01 2,098 2,101 2,081 2,082 113,020
2023/01/31 2,098 2,102 2,082 2,084 134,780
2023/01/30 2,093 2,098 2,087 2,094 236,400
2023/01/27 2,092 2,097 2,087 2,094 84,440
2023/01/26 2,094 2,100 2,084 2,087 221,930
2023/01/25 2,077 2,094 2,077 2,089 163,050
2023/01/24 2,066 2,085 2,066 2,082 293,940
2023/01/23 2,053 2,057 2,045 2,054 206,170
2023/01/20 2,017 2,034 2,017 2,033 301,770
2023/01/19 2,029 2,033 2,021 2,022 65,100
2023/01/18 2,015 2,045 2,008 2,043 118,350
2023/01/17 1,998 2,011 1,995 2,008 61,720
2023/01/16 1,997 2,003 1,990 1,992 142,180
2023/01/13 2,012 2,022 2,005 2,008 36,080
2023/01/12 2,008 2,017 2,005 2,015 34,080
2023/01/11 1,995 2,008 1,995 2,006 22,370
2023/01/10 1,995 1,999 1,985 1,985 106,220
2023/01/06 1,966 1,985 1,965 1,979 138,120
2023/01/05 1,975 1,988 1,968 1,988 57,430
2023/01/04 1,983 1,983 1,965 1,972 121,170

このページの先頭へ