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･TOPIX Ex-Financials(1585)の株価時系列情報

ダイワ 上場投信･TOPIX Ex-Financials(1585)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
2014/12/11 1,190 1,190 1,190 1,190 100
2014/12/10 1,217 1,217 1,188 1,188 1,010
2014/12/09 1,233 1,233 1,233 1,233 60
2014/12/02 1,191 1,191 1,191 1,191 10
2014/12/01 1,209 1,209 1,209 1,209 10
2014/11/04 1,260 1,260 1,169 1,169 100
2014/10/31 1,102 1,140 1,102 1,140 1,090
2014/10/30 1,091 1,091 1,091 1,091 10
2014/10/29 1,078 1,078 1,078 1,078 10
2014/10/24 1,066 1,066 1,066 1,066 10
2014/10/23 1,055 1,055 1,055 1,055 10
2014/10/20 1,045 1,045 1,045 1,045 10
2014/10/17 1,017 1,017 1,017 1,017 10
2014/10/16 1,029 1,029 1,029 1,029 10
2014/10/14 1,044 1,044 1,044 1,044 10
2014/10/10 1,065 1,065 1,065 1,065 10
2014/10/08 1,092 1,092 1,092 1,092 10
2014/10/06 1,105 1,106 1,104 1,105 8,960
2014/10/02 1,115 1,116 1,114 1,115 8,950
2014/09/30 1,140 1,140 1,129 1,129 20
2014/09/26 1,134 1,134 1,134 1,134 10
2014/09/25 1,137 1,137 1,137 1,137 10
2014/09/18 1,108 1,108 1,108 1,108 10
2014/09/08 1,107 1,107 1,107 1,107 10
2014/08/29 1,088 1,088 1,077 1,077 20
2014/07/31 1,103 1,103 1,103 1,103 10
2014/07/30 1,089 1,089 1,089 1,089 10
2014/07/14 1,076 1,076 1,064 1,064 200
2014/07/02 1,083 1,083 1,083 1,083 10
2014/06/30 1,072 1,072 1,072 1,072 10
2014/06/27 1,067 1,067 1,067 1,067 10
2014/06/25 1,066 1,066 1,066 1,066 200
2014/06/18 1,051 1,051 1,051 1,051 10
2014/06/05 1,046 1,046 1,046 1,046 600
2014/05/30 1,030 1,030 1,030 1,030 10
2014/05/29 1,014 1,014 1,014 1,014 10
2014/05/27 1,019 1,019 1,019 1,019 10
2014/05/15 1,005 1,005 1,005 1,005 10
2014/04/30 1,001 1,001 1,001 1,001 210
2014/04/28 995 1,004 995 1,004 13,010
2014/04/25 995 1,007 995 1,005 7,000
2014/04/18 999 999 995 995 20
2014/04/15 978 978 969 969 200
2014/04/02 1,032 1,032 1,032 1,032 140
2014/03/31 1,023 1,023 1,017 1,017 60
2014/03/28 999 999 999 999 10
2014/03/19 989 989 989 989 10
2014/03/11 1,035 1,039 1,035 1,037 160
2014/03/10 1,034 1,034 1,034 1,034 100
2014/03/05 1,025 1,025 1,025 1,025 100
2014/03/04 1,008 1,015 1,008 1,015 110
2014/02/28 1,016 1,016 1,016 1,016 10
2014/02/27 1,030 1,030 1,030 1,030 600
2014/02/21 1,019 1,019 1,019 1,019 50
2014/02/20 1,005 1,005 1,005 1,005 130
2014/02/19 1,024 1,024 1,024 1,024 10
2014/01/24 1,057 1,057 1,056 1,056 430
2014/01/21 1,086 1,086 1,086 1,086 90
2014/01/16 1,081 1,087 1,081 1,087 20
2014/01/14 1,064 1,064 1,064 1,064 390
2014/01/10 1,075 1,076 1,074 1,076 480
2014/01/09 1,076 1,076 1,076 1,076 180
2014/01/08 1,073 1,076 1,073 1,076 200
2014/01/07 1,075 1,075 1,070 1,070 120
2014/01/06 1,085 1,085 1,085 1,085 360

このページの先頭へ