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 |