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
2025/06/13 2,973 2,981 2,945 2,956 118,090
2025/06/12 2,992 2,997 2,977 2,984 51,190
2025/06/11 2,999 3,000 2,987 2,992 84,680
2025/06/10 2,997 3,009 2,985 2,987 171,900
2025/06/09 2,993 2,996 2,987 2,988 128,150
2025/06/06 2,964 2,977 2,964 2,971 29,090
2025/06/05 2,971 2,973 2,955 2,958 59,520
2025/06/04 2,988 2,996 2,985 2,989 209,810
2025/06/03 2,984 2,992 2,972 2,972 229,670
2025/06/02 2,985 2,985 2,968 2,979 130,810
2025/05/30 2,978 3,016 2,978 3,014 213,160
2025/05/29 2,999 3,021 2,993 3,019 256,480
2025/05/28 3,001 3,003 2,974 2,975 200,050
2025/05/27 2,953 2,975 2,948 2,974 60,260
2025/05/26 2,944 2,959 2,940 2,955 44,760
2025/05/23 2,927 2,945 2,927 2,935 32,290
2025/05/22 2,912 2,926 2,905 2,916 54,800
2025/05/21 2,950 2,954 2,926 2,926 154,840
2025/05/20 2,958 2,969 2,932 2,936 89,030
2025/05/19 2,938 2,945 2,931 2,938 30,230
2025/05/16 2,947 2,947 2,925 2,939 41,200
2025/05/15 2,940 2,950 2,931 2,940 79,350
2025/05/14 2,973 2,973 2,936 2,968 306,740
2025/05/13 2,999 3,002 2,974 2,977 220,690
2025/05/12 2,947 2,952 2,925 2,952 525,710
2025/05/09 2,929 2,939 2,919 2,932 1,564,950
2025/05/08 2,894 2,900 2,871 2,894 91,360
2025/05/07 2,896 2,904 2,881 2,890 613,620
2025/05/02 2,881 2,901 2,873 2,881 1,129,560
2025/05/01 2,865 2,880 2,854 2,870 113,820
2025/04/30 2,858 2,866 2,845 2,861 160,460
2025/04/28 2,845 2,860 2,839 2,844 403,610
2025/04/25 2,805 2,829 2,804 2,820 159,030
2025/04/24 2,799 2,802 2,771 2,771 113,750
2025/04/23 2,785 2,785 2,758 2,769 203,060
2025/04/22 2,704 2,719 2,699 2,719 76,650
2025/04/21 2,733 2,733 2,705 2,709 75,900
2025/04/18 2,731 2,748 2,712 2,746 199,810
2025/04/17 2,683 2,715 2,674 2,715 352,360
2025/04/16 2,699 2,699 2,661 2,678 216,870
2025/04/15 2,700 2,712 2,696 2,696 38,110
2025/04/14 2,674 2,700 2,666 2,666 203,290
2025/04/11 2,582 2,654 2,580 2,642 362,170
2025/04/10 2,751 2,753 2,694 2,723 243,790
2025/04/09 2,561 2,561 2,489 2,515 574,720
2025/04/08 2,558 2,630 2,558 2,611 692,720
2025/04/07 2,414 2,516 2,390 2,479 635,050
2025/04/04 2,691 2,708 2,614 2,664 1,470,500
2025/04/03 2,721 2,768 2,717 2,763 711,010
2025/04/02 2,861 2,861 2,822 2,832 278,810
2025/04/01 2,892 2,894 2,848 2,852 417,980
2025/03/31 2,869 2,879 2,841 2,857 567,760
2025/03/28 2,979 2,979 2,943 2,960 202,870
2025/03/27 2,960 2,984 2,956 2,984 108,240
2025/03/26 2,992 2,995 2,972 2,986 37,180
2025/03/25 2,984 2,990 2,961 2,969 42,120
2025/03/24 2,979 2,980 2,959 2,960 65,100
2025/03/21 2,959 2,991 2,956 2,974 95,080
2025/03/19 2,957 2,986 2,957 2,967 38,540
2025/03/18 2,955 2,964 2,950 2,951 92,870
2025/03/17 2,907 2,928 2,907 2,928 73,060
2025/03/14 2,849 2,890 2,849 2,880 65,950
2025/03/13 2,885 2,892 2,862 2,862 99,950
2025/03/12 2,833 2,871 2,833 2,866 170,130
2025/03/11 2,825 2,839 2,780 2,839 189,870
2025/03/10 2,879 2,881 2,859 2,866 36,600
2025/03/07 2,869 2,893 2,853 2,873 95,730
2025/03/06 2,902 2,926 2,902 2,919 38,640
2025/03/05 2,877 2,895 2,866 2,883 73,830
2025/03/04 2,885 2,888 2,850 2,873 133,140
2025/03/03 2,888 2,898 2,867 2,897 34,770
2025/02/28 2,872 2,877 2,834 2,851 106,900
2025/02/27 2,885 2,905 2,883 2,904 138,330
2025/02/26 2,882 2,884 2,856 2,883 163,440
2025/02/25 2,868 2,901 2,864 2,893 850,200
2025/02/21 2,889 2,907 2,886 2,903 15,460
2025/02/20 2,918 2,919 2,887 2,900 70,680
2025/02/19 2,939 2,951 2,925 2,934 827,160
2025/02/18 2,939 2,960 2,935 2,944 33,420
2025/02/17 2,923 2,941 2,921 2,933 24,890
2025/02/14 2,950 2,953 2,925 2,925 23,230
2025/02/13 2,916 2,940 2,911 2,936 38,790
2025/02/12 2,900 2,903 2,885 2,900 17,790
2025/02/10 2,902 2,905 2,890 2,904 54,760
2025/02/07 2,910 2,916 2,894 2,901 25,190
2025/02/06 2,920 2,938 2,915 2,921 20,390
2025/02/05 2,914 2,936 2,899 2,910 56,940
2025/02/04 2,930 2,931 2,893 2,900 139,380
2025/02/03 2,886 2,907 2,879 2,887 142,390
2025/01/31 2,953 2,964 2,945 2,960 189,810
2025/01/30 2,933 2,954 2,933 2,950 55,790
2025/01/29 2,938 2,949 2,935 2,947 46,320
2025/01/28 2,911 2,941 2,899 2,923 111,470
2025/01/27 2,939 2,950 2,921 2,925 73,560
2025/01/24 2,924 2,941 2,910 2,915 57,080
2025/01/23 2,916 2,924 2,903 2,918 29,260
2025/01/22 2,900 2,908 2,896 2,901 36,740
2025/01/21 2,897 2,898 2,859 2,884 157,220
2025/01/20 2,862 2,886 2,861 2,874 166,310
2025/01/17 2,844 2,844 2,811 2,840 153,100
2025/01/16 2,869 2,879 2,849 2,854 106,890
2025/01/15 2,871 2,872 2,845 2,854 41,500
2025/01/14 2,877 2,879 2,833 2,847 142,620
2025/01/10 2,888 2,901 2,879 2,879 42,720
2025/01/09 2,931 2,931 2,893 2,913 83,490
2025/01/08 2,941 2,944 2,927 2,939 47,460
2025/01/07 2,937 2,966 2,925 2,953 273,730
2025/01/06 2,956 2,965 2,915 2,921 448,120

このページの先頭へ