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
2019/12/30 1,336 1,353 1,336 1,353 910
2019/12/25 1,353 1,353 1,339 1,339 20
2019/12/24 1,345 1,345 1,345 1,345 10
2019/12/23 1,362 1,362 1,362 1,362 10
2019/12/20 1,348 1,348 1,348 1,348 30
2019/12/19 1,365 1,365 1,365 1,365 10
2019/12/18 1,348 1,348 1,348 1,348 10
2019/12/16 1,364 1,364 1,364 1,364 10
2019/12/13 1,350 1,350 1,350 1,350 640
2019/12/11 1,331 1,331 1,331 1,331 10
2019/12/10 1,331 1,331 1,331 1,331 20
2019/12/03 1,328 1,328 1,328 1,328 10
2019/12/02 1,327 1,327 1,327 1,327 40
2019/11/26 1,327 1,331 1,327 1,331 130
2019/11/15 1,303 1,305 1,303 1,305 100
2019/11/08 1,327 1,327 1,327 1,327 60
2019/11/06 1,316 1,316 1,316 1,316 20
2019/11/05 1,310 1,313 1,310 1,313 210
2019/10/31 1,300 1,310 1,300 1,310 170
2019/10/30 1,294 1,294 1,294 1,294 50
2019/10/29 1,295 1,295 1,294 1,294 1,710
2019/10/25 1,281 1,281 1,281 1,281 20
2019/10/24 1,281 1,282 1,281 1,282 100
2019/10/23 1,270 1,275 1,270 1,275 2,130
2019/10/18 1,276 1,276 1,276 1,276 140
2019/10/17 1,266 1,270 1,266 1,270 70
2019/10/15 1,265 1,265 1,264 1,265 960
2019/10/11 1,245 1,245 1,245 1,245 70
2019/10/09 1,233 1,233 1,233 1,233 10
2019/10/08 1,236 1,236 1,236 1,236 10
2019/10/07 1,232 1,232 1,232 1,232 140
2019/09/27 1,255 1,255 1,246 1,246 60
2019/09/26 1,261 1,261 1,246 1,246 120
2019/09/25 1,246 1,246 1,246 1,246 230
2019/09/19 1,248 1,250 1,246 1,246 120
2019/09/18 1,238 1,238 1,238 1,238 270
2019/09/17 1,243 1,243 1,243 1,243 10
2019/09/13 1,237 1,241 1,237 1,241 1,220
2019/09/12 1,228 1,229 1,228 1,229 20
2019/09/10 1,201 1,201 1,200 1,200 160
2019/09/09 1,196 1,196 1,196 1,196 50
2019/09/05 1,192 1,192 1,192 1,192 10
2019/08/30 1,166 1,180 1,166 1,180 60
2019/08/28 1,164 1,165 1,163 1,165 89,100
2019/08/26 1,147 1,147 1,147 1,147 300
2019/08/23 1,170 1,170 1,170 1,170 80
2019/08/21 1,161 1,161 1,161 1,161 10
2019/08/20 1,161 1,161 1,161 1,161 10
2019/08/06 1,140 1,146 1,140 1,146 210
2019/08/05 1,170 1,170 1,170 1,170 10
2019/08/01 1,205 1,205 1,205 1,205 10
2019/07/30 1,213 1,213 1,213 1,213 20
2019/07/17 1,207 1,207 1,207 1,207 100
2019/07/09 1,211 1,211 1,211 1,211 100
2019/07/08 1,226 1,226 1,222 1,223 170
2019/07/05 1,245 1,245 1,244 1,244 110
2019/07/01 1,233 1,233 1,233 1,233 10
2019/06/28 1,207 1,217 1,207 1,217 20
2019/06/27 1,211 1,211 1,211 1,211 10
2019/06/25 1,207 1,207 1,207 1,207 10
2019/06/18 1,207 1,207 1,194 1,197 90
2019/06/17 1,200 1,200 1,200 1,200 110
2019/06/03 1,173 1,173 1,173 1,173 50
2019/05/31 1,190 1,190 1,190 1,190 10
2019/05/29 1,199 1,200 1,193 1,193 26,780
2019/05/27 1,203 1,203 1,203 1,203 50
2019/05/20 1,216 1,216 1,216 1,216 10
2019/05/14 1,178 1,185 1,178 1,185 210
2019/05/13 1,208 1,208 1,208 1,208 40
2019/05/09 1,216 1,216 1,216 1,216 100
2019/05/08 1,223 1,223 1,214 1,214 20
2019/05/07 1,255 1,255 1,255 1,255 10
2019/04/25 1,261 1,261 1,261 1,261 100
2019/04/23 1,260 1,260 1,260 1,260 200
2019/04/04 1,258 1,258 1,256 1,256 1,530
2019/04/03 1,262 1,262 1,262 1,262 30
2019/04/02 1,253 1,253 1,253 1,253 10
2019/04/01 1,258 1,258 1,258 1,258 100
2019/03/29 1,239 1,248 1,239 1,248 20
2019/03/26 1,244 1,249 1,244 1,249 3,300
2019/03/25 1,210 1,210 1,210 1,210 120
2019/03/22 1,248 1,248 1,245 1,245 200
2019/03/20 1,241 1,241 1,241 1,241 100
2019/03/19 1,237 1,238 1,237 1,238 220
2019/03/05 1,247 1,247 1,247 1,247 10
2019/03/04 1,256 1,256 1,255 1,255 120
2019/02/28 1,245 1,245 1,239 1,239 20
2019/02/26 1,247 1,247 1,245 1,245 510
2019/02/25 1,248 1,248 1,248 1,248 250
2019/02/19 1,230 1,230 1,230 1,230 10
2019/02/18 1,231 1,232 1,231 1,232 260
2019/02/14 1,221 1,221 1,201 1,201 160
2019/02/13 1,223 1,223 1,222 1,222 2,980
2019/02/12 1,197 1,208 1,197 1,207 166,170
2019/02/08 1,182 1,184 1,181 1,184 165,710
2019/02/05 1,220 1,220 1,220 1,220 10
2019/01/31 1,206 1,207 1,206 1,207 80
2019/01/29 1,183 1,183 1,183 1,183 10
2019/01/24 1,188 1,188 1,188 1,188 200
2019/01/22 1,204 1,204 1,189 1,189 150
2019/01/21 1,209 1,209 1,203 1,203 130
2019/01/18 1,190 1,190 1,190 1,190 10
2019/01/17 1,185 1,185 1,181 1,181 20
2019/01/16 1,177 1,177 1,177 1,177 20
2019/01/10 1,167 1,167 1,158 1,163 1,720
2019/01/09 1,176 1,180 1,176 1,180 400
2019/01/08 1,180 1,180 1,163 1,174 1,410
2019/01/07 1,169 1,169 1,169 1,169 1,530
2019/01/04 1,130 1,130 1,130 1,130 10

このページの先頭へ