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
2018/12/28 1,160 1,160 1,160 1,160 100
2018/12/27 1,164 1,178 1,157 1,173 194,580
2018/12/26 1,113 1,126 1,113 1,123 600
2018/12/25 1,133 1,133 1,090 1,092 670
2018/12/21 1,160 1,160 1,148 1,153 1,830
2018/12/20 1,199 1,199 1,173 1,173 160
2018/12/19 1,210 1,210 1,202 1,208 550
2018/12/18 1,215 1,222 1,211 1,211 100
2018/12/17 1,236 1,236 1,236 1,236 10
2018/12/14 1,254 1,254 1,236 1,236 20
2018/12/12 1,237 1,245 1,237 1,245 10,010
2018/12/11 1,224 1,224 1,222 1,222 20
2018/12/10 1,234 1,234 1,228 1,228 170
2018/12/07 1,258 1,258 1,247 1,247 30
2018/12/06 1,257 1,257 1,238 1,244 90
2018/12/05 1,261 1,265 1,259 1,259 1,040
2018/12/04 1,301 1,301 1,301 1,301 60
2018/12/03 1,309 1,314 1,307 1,310 40
2018/11/29 1,290 1,290 1,290 1,290 10
2018/11/28 1,272 1,272 1,272 1,272 10
2018/11/27 1,263 1,274 1,263 1,274 40
2018/11/26 1,255 1,258 1,255 1,258 60
2018/11/22 1,246 1,246 1,246 1,246 10
2018/11/21 1,230 1,240 1,230 1,240 340
2018/11/20 1,248 1,256 1,248 1,253 60
2018/11/19 1,255 1,256 1,255 1,256 30
2018/11/15 1,258 1,258 1,258 1,258 70
2018/11/14 1,258 1,267 1,258 1,267 20
2018/11/13 1,253 1,253 1,242 1,242 40
2018/11/09 1,290 1,290 1,290 1,290 10
2018/11/08 1,295 1,297 1,295 1,296 8,610
2018/11/07 1,281 1,287 1,281 1,287 20
2018/11/05 1,263 1,263 1,263 1,263 30
2018/11/02 1,264 1,278 1,259 1,278 2,060
2018/11/01 1,257 1,257 1,257 1,257 10
2018/10/31 1,256 1,268 1,252 1,268 10,070
2018/10/30 1,219 1,244 1,219 1,244 50
2018/10/29 1,235 1,235 1,225 1,225 200
2018/10/26 1,246 1,246 1,220 1,220 90
2018/10/25 1,248 1,248 1,233 1,235 1,270
2018/10/24 1,283 1,283 1,264 1,278 130
2018/10/23 1,293 1,293 1,267 1,267 1,080
2018/10/22 1,291 1,291 1,291 1,291 10
2018/10/19 1,295 1,295 1,291 1,291 2,000
2018/10/17 1,320 1,320 1,320 1,320 1,000
2018/10/16 1,290 1,290 1,290 1,290 100
2018/10/15 1,305 1,305 1,293 1,293 40
2018/10/12 1,295 1,310 1,295 1,305 70
2018/10/11 1,310 1,317 1,299 1,300 2,740
2018/10/10 1,365 1,365 1,365 1,365 60
2018/10/09 1,366 1,366 1,366 1,366 30
2018/10/05 1,379 1,383 1,379 1,383 110
2018/10/04 1,395 1,395 1,394 1,394 110
2018/10/02 1,412 1,420 1,412 1,420 50
2018/10/01 1,406 1,406 1,399 1,399 220
2018/09/28 1,405 1,413 1,401 1,411 260
2018/09/27 1,405 1,405 1,405 1,405 20
2018/09/26 1,394 1,401 1,394 1,401 180
2018/09/25 1,385 1,390 1,385 1,390 190
2018/09/21 1,376 1,383 1,376 1,383 730
2018/09/20 1,367 1,369 1,366 1,369 2,550
2018/09/19 1,365 1,374 1,363 1,374 4,240
2018/09/18 1,327 1,353 1,327 1,353 1,510
2018/09/14 1,324 1,330 1,324 1,329 550
2018/09/13 1,302 1,312 1,302 1,312 40
2018/09/12 1,302 1,302 1,302 1,302 30
2018/09/11 1,302 1,302 1,302 1,302 10
2018/09/10 1,287 1,307 1,287 1,307 600
2018/09/07 1,294 1,294 1,287 1,293 530
2018/09/06 1,305 1,305 1,300 1,300 120
2018/09/05 1,314 1,315 1,307 1,315 630
2018/09/03 1,331 1,331 1,331 1,331 40
2018/08/31 1,322 1,332 1,322 1,332 140
2018/08/30 1,331 1,331 1,331 1,331 150
2018/08/29 1,337 1,340 1,337 1,340 2,000
2018/08/28 1,335 1,335 1,335 1,335 450
2018/08/27 1,317 1,328 1,317 1,328 520
2018/08/24 1,306 1,306 1,306 1,306 20
2018/08/23 1,308 1,308 1,307 1,307 3,500
2018/08/22 1,290 1,290 1,290 1,290 100
2018/08/21 1,290 1,290 1,290 1,290 10
2018/08/20 1,296 1,296 1,296 1,296 10
2018/08/17 1,302 1,302 1,302 1,302 20
2018/08/16 1,283 1,292 1,283 1,292 40
2018/08/15 1,320 1,320 1,320 1,320 20
2018/08/14 1,316 1,316 1,316 1,316 7,800
2018/08/13 1,311 1,311 1,291 1,291 180
2018/08/10 1,341 1,341 1,324 1,324 130
2018/08/09 1,341 1,341 1,341 1,341 10
2018/08/01 1,357 1,357 1,352 1,352 120
2018/07/31 1,350 1,350 1,350 1,350 80
2018/07/30 1,355 1,355 1,355 1,355 20
2018/07/27 1,357 1,360 1,356 1,360 430
2018/07/26 1,355 1,355 1,355 1,355 10
2018/07/19 1,352 1,353 1,352 1,353 60
2018/07/18 1,356 1,356 1,356 1,356 20
2018/07/17 1,340 1,350 1,338 1,350 140
2018/07/13 1,330 1,330 1,330 1,330 10
2018/07/06 1,297 1,300 1,297 1,300 310
2018/07/05 1,305 1,305 1,290 1,290 2,050
2018/07/04 1,301 1,304 1,301 1,304 20
2018/07/03 1,300 1,300 1,299 1,299 30
2018/07/02 1,337 1,337 1,307 1,307 640
2018/06/29 1,335 1,335 1,335 1,335 1,190
2018/06/28 1,330 1,330 1,329 1,329 60
2018/06/27 1,330 1,330 1,327 1,327 70
2018/06/26 1,323 1,323 1,323 1,323 100
2018/06/25 1,327 1,327 1,327 1,327 30
2018/06/21 1,357 1,357 1,357 1,357 10
2018/06/18 1,365 1,365 1,359 1,359 30
2018/06/15 1,371 1,371 1,370 1,370 60
2018/06/14 1,378 1,378 1,378 1,378 100
2018/06/12 1,350 1,350 1,350 1,350 510
2018/06/11 1,345 1,345 1,345 1,345 10
2018/06/07 1,345 1,345 1,339 1,340 80
2018/06/04 1,327 1,327 1,327 1,327 40
2018/06/01 1,349 1,349 1,349 1,349 20
2018/05/31 1,330 1,350 1,330 1,350 20
2018/05/30 1,335 1,344 1,335 1,344 60
2018/05/29 1,331 1,331 1,331 1,331 60
2018/05/28 1,355 1,355 1,355 1,355 10
2018/05/25 1,355 1,355 1,355 1,355 10
2018/05/24 1,370 1,401 1,342 1,342 650
2018/05/23 1,350 1,350 1,350 1,350 30
2018/05/22 1,351 1,351 1,351 1,351 10
2018/05/21 1,368 1,368 1,368 1,368 20
2018/05/17 1,343 1,343 1,343 1,343 10
2018/05/16 1,343 1,343 1,343 1,343 20
2018/05/15 1,360 1,360 1,360 1,360 170
2018/05/14 1,350 1,350 1,350 1,350 10
2018/05/11 1,360 1,360 1,360 1,360 200
2018/05/10 1,360 1,360 1,360 1,360 10
2018/05/02 1,368 1,368 1,367 1,368 90
2018/05/01 1,359 1,368 1,359 1,368 200
2018/04/26 1,323 1,323 1,323 1,323 10
2018/04/24 1,331 1,331 1,323 1,323 120
2018/04/23 1,309 1,309 1,309 1,309 100
2018/04/20 1,340 1,340 1,315 1,315 20
2018/04/18 1,308 1,308 1,308 1,308 20
2018/04/17 1,348 1,356 1,348 1,356 80
2018/04/16 1,337 1,337 1,307 1,307 40
2018/04/13 1,291 1,321 1,291 1,321 180
2018/04/12 1,348 1,348 1,321 1,321 170
2018/04/11 1,328 1,328 1,295 1,295 80
2018/04/10 1,301 1,301 1,301 1,301 10
2018/04/09 1,284 1,284 1,284 1,284 90
2018/04/06 1,315 1,315 1,314 1,314 40
2018/04/05 1,339 1,339 1,339 1,339 10
2018/04/04 1,316 1,316 1,316 1,316 100
2018/04/02 1,317 1,317 1,315 1,315 230
2018/03/30 1,324 1,324 1,313 1,316 2,560
2018/03/29 1,324 1,324 1,324 1,324 20
2018/03/27 1,297 1,308 1,297 1,308 380
2018/03/26 1,267 1,267 1,250 1,250 20
2018/03/23 1,265 1,341 1,265 1,267 1,320
2018/03/22 1,280 1,280 1,280 1,280 30
2018/03/20 1,310 1,310 1,310 1,310 10
2018/03/14 1,302 1,302 1,302 1,302 10
2018/03/12 1,332 1,332 1,332 1,332 10
2018/03/08 1,332 1,332 1,332 1,332 20
2018/03/07 1,268 1,314 1,268 1,314 120
2018/03/05 1,336 1,336 1,268 1,268 80
2018/03/02 1,347 1,347 1,300 1,300 70
2018/02/28 1,366 1,366 1,341 1,341 50
2018/02/26 1,332 1,354 1,332 1,354 70
2018/02/23 1,338 1,340 1,338 1,340 40
2018/02/20 1,327 1,327 1,327 1,327 10
2018/02/19 1,323 1,323 1,323 1,323 10
2018/02/16 1,323 1,323 1,323 1,323 100
2018/02/15 1,308 1,308 1,308 1,308 30
2018/02/14 1,308 1,308 1,308 1,308 30
2018/02/13 1,302 1,305 1,278 1,278 520
2018/02/09 1,320 1,320 1,305 1,305 120
2018/02/07 1,339 1,340 1,310 1,310 1,610
2018/02/06 1,300 1,300 1,286 1,286 670
2018/02/05 1,387 1,387 1,385 1,385 160
2018/02/02 1,385 1,385 1,385 1,385 80
2018/01/30 1,410 1,410 1,394 1,394 110
2018/01/29 1,404 1,409 1,404 1,409 80
2018/01/26 1,411 1,411 1,411 1,411 10
2018/01/25 1,407 1,407 1,405 1,405 20
2018/01/24 1,415 1,427 1,403 1,404 240
2018/01/23 1,420 1,420 1,415 1,415 130
2018/01/22 1,424 1,424 1,399 1,423 240
2018/01/19 1,410 1,410 1,394 1,394 80
2018/01/18 1,408 1,425 1,408 1,411 210
2018/01/17 1,417 1,417 1,417 1,417 10
2018/01/15 1,412 1,412 1,389 1,389 210
2018/01/12 1,391 1,391 1,391 1,391 150
2018/01/11 1,424 1,424 1,397 1,397 120
2018/01/10 1,412 1,425 1,412 1,424 120
2018/01/09 1,412 1,431 1,412 1,431 270
2018/01/05 1,415 1,430 1,411 1,430 420
2018/01/04 1,411 1,435 1,411 1,435 1,220

このページの先頭へ