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
2020/12/29 1,438 1,446 1,438 1,446 350
2020/12/28 1,428 1,428 1,415 1,415 310
2020/12/24 1,412 1,413 1,412 1,412 220
2020/12/23 1,402 1,404 1,394 1,396 2,420
2020/12/15 1,441 1,443 1,412 1,441 1,430
2020/12/14 1,420 1,445 1,420 1,441 780
2020/12/10 1,412 1,412 1,403 1,404 320
2020/12/07 1,440 1,440 1,440 1,440 1,570
2020/12/02 1,424 1,424 1,406 1,414 160
2020/12/01 1,413 1,413 1,404 1,404 110
2020/11/30 1,396 1,396 1,396 1,396 20
2020/11/27 1,415 1,415 1,415 1,415 150
2020/11/26 1,398 1,412 1,398 1,412 80
2020/11/25 1,420 1,519 1,415 1,428 1,500
2020/11/24 1,392 1,400 1,392 1,400 280
2020/11/20 1,362 1,362 1,362 1,362 10
2020/11/19 1,353 1,353 1,353 1,353 20
2020/11/18 1,355 1,363 1,355 1,363 190
2020/11/17 1,365 1,366 1,365 1,366 90
2020/11/16 1,374 1,374 1,374 1,374 10
2020/11/13 1,350 1,350 1,350 1,350 10
2020/11/12 1,375 1,375 1,375 1,375 370
2020/11/10 1,357 1,357 1,356 1,356 40
2020/11/09 1,329 1,335 1,329 1,335 100
2020/11/06 1,317 1,317 1,317 1,317 10
2020/11/05 1,299 1,299 1,299 1,299 20
2020/11/04 1,293 1,293 1,293 1,293 20
2020/11/02 1,276 1,276 1,276 1,276 80
2020/10/30 1,266 1,266 1,255 1,255 80
2020/10/27 1,280 1,283 1,277 1,277 50
2020/10/21 1,303 1,303 1,303 1,303 10
2020/10/19 1,293 1,305 1,293 1,299 80
2020/10/16 1,294 1,294 1,283 1,283 90
2020/10/15 1,300 1,306 1,290 1,301 1,120
2020/10/12 1,314 1,314 1,306 1,306 60
2020/10/08 1,306 1,306 1,306 1,306 60
2020/10/05 1,311 1,311 1,301 1,301 90
2020/10/02 1,299 1,299 1,299 1,299 20
2020/09/30 1,309 1,310 1,300 1,300 150
2020/09/29 1,322 1,322 1,322 1,322 20
2020/09/28 1,303 1,305 1,303 1,305 220
2020/09/25 1,298 1,299 1,285 1,285 200
2020/09/24 1,292 1,292 1,277 1,277 200
2020/09/23 1,300 1,300 1,295 1,295 40
2020/09/16 1,291 1,291 1,290 1,291 300
2020/09/14 1,293 1,296 1,293 1,296 60
2020/09/11 1,284 1,299 1,280 1,293 350
2020/09/10 1,277 1,277 1,277 1,277 200
2020/09/09 1,255 1,262 1,255 1,262 120
2020/09/08 1,271 1,271 1,270 1,271 110
2020/09/07 1,271 1,272 1,260 1,269 310
2020/09/04 1,265 1,271 1,265 1,266 260
2020/09/03 1,291 1,298 1,281 1,281 180
2020/09/02 1,275 1,284 1,275 1,284 420
2020/09/01 1,268 1,277 1,266 1,266 650
2020/08/31 1,287 1,287 1,266 1,266 400
2020/08/28 1,282 1,282 1,265 1,265 160
2020/08/27 1,278 1,278 1,276 1,276 20
2020/08/26 1,270 1,275 1,270 1,275 120
2020/08/25 1,288 1,292 1,266 1,266 820
2020/08/24 1,269 1,273 1,263 1,273 510
2020/08/21 1,271 1,276 1,267 1,270 520
2020/08/20 1,269 1,273 1,252 1,262 600
2020/08/19 1,260 1,272 1,259 1,266 560
2020/08/18 1,274 1,275 1,265 1,268 600
2020/08/17 1,280 1,280 1,262 1,272 430
2020/08/14 1,287 1,287 1,287 1,287 100
2020/08/13 1,274 1,287 1,274 1,287 620
2020/08/12 1,259 1,259 1,252 1,252 20
2020/08/11 1,231 1,254 1,231 1,247 460
2020/08/04 1,220 1,222 1,220 1,222 30
2020/08/03 1,205 1,205 1,198 1,198 230
2020/07/31 1,213 1,244 1,199 1,244 260
2020/07/30 1,215 1,217 1,208 1,208 770
2020/07/29 1,218 1,218 1,218 1,218 10
2020/07/28 1,249 1,250 1,231 1,231 500
2020/07/20 1,233 1,238 1,233 1,238 4,010
2020/07/17 1,238 1,238 1,238 1,238 20
2020/07/14 1,235 1,242 1,229 1,229 850
2020/07/13 1,230 1,296 1,230 1,262 3,970
2020/07/10 1,219 1,219 1,207 1,207 40
2020/07/09 1,232 1,238 1,228 1,238 590
2020/07/08 1,248 1,248 1,243 1,243 7,630
2020/07/07 1,253 1,259 1,247 1,259 6,120
2020/07/06 1,232 1,251 1,232 1,251 50
2020/07/02 1,224 1,229 1,224 1,229 20
2020/07/01 1,222 1,222 1,220 1,222 16,340
2020/06/30 1,251 1,253 1,247 1,247 80
2020/06/18 1,245 1,245 1,245 1,245 20
2020/06/16 1,245 1,266 1,245 1,266 30
2020/06/12 1,226 1,226 1,226 1,226 20
2020/06/11 1,259 1,259 1,256 1,256 350
2020/06/10 1,281 1,281 1,281 1,281 50
2020/06/04 1,276 1,276 1,264 1,264 100
2020/06/03 1,275 1,275 1,275 1,275 20
2020/06/02 1,245 1,245 1,245 1,245 20
2020/06/01 1,239 1,239 1,239 1,239 20
2020/05/29 1,238 1,239 1,238 1,239 200
2020/05/28 1,230 1,230 1,230 1,230 20
2020/05/22 1,179 1,179 1,179 1,179 2,800
2020/05/18 1,163 1,163 1,163 1,163 17,170
2020/05/14 1,156 1,156 1,156 1,156 17,200
2020/05/13 1,174 1,174 1,174 1,174 10,000
2020/05/12 1,170 1,170 1,167 1,167 140
2020/05/11 1,183 1,183 1,183 1,183 16,910
2020/05/01 1,152 1,152 1,138 1,138 17,580
2020/04/30 1,170 1,170 1,153 1,153 170
2020/04/27 1,140 1,140 1,140 1,140 5,000
2020/04/22 1,117 1,117 1,117 1,117 90
2020/04/20 1,143 1,143 1,143 1,143 43,740
2020/04/16 1,122 1,122 1,122 1,122 40
2020/04/14 1,118 1,128 1,118 1,128 100
2020/04/13 1,124 1,124 1,122 1,122 35,660
2020/04/09 1,115 1,115 1,115 1,115 50
2020/04/08 1,133 1,133 1,133 1,133 50
2020/04/07 1,113 1,113 1,093 1,093 40
2020/04/06 1,046 1,080 1,046 1,074 37,130
2020/04/03 1,057 1,057 1,057 1,057 100
2020/04/02 1,068 1,068 1,057 1,057 37,530
2020/04/01 1,064 1,064 1,064 1,064 10
2020/03/31 1,130 1,130 1,114 1,114 30
2020/03/30 1,111 1,111 1,111 1,111 30
2020/03/27 1,127 1,127 1,122 1,122 20
2020/03/25 1,130 1,130 1,087 1,113 520
2020/03/24 1,040 1,040 1,040 1,040 10
2020/03/23 1,087 1,087 1,087 1,087 10
2020/03/19 1,073 1,073 1,073 1,073 10
2020/03/17 981 1,008 981 1,008 120
2020/03/16 927 988 927 988 100
2020/03/13 884 944 884 927 190
2020/03/12 1,023 1,034 1,023 1,034 60
2020/03/11 1,087 1,087 1,087 1,087 10
2020/03/10 1,041 1,041 1,041 1,041 30
2020/03/09 1,085 1,085 1,085 1,085 10
2020/03/06 1,133 1,133 1,133 1,133 10
2020/03/02 1,189 1,189 1,189 1,189 10
2020/02/28 1,181 1,181 1,156 1,161 210
2020/02/27 1,223 1,223 1,211 1,211 130
2020/02/26 1,244 1,244 1,244 1,244 10
2020/02/25 1,210 1,245 1,210 1,245 960
2020/02/18 1,300 1,300 1,300 1,300 10
2020/02/06 1,335 1,350 1,335 1,350 20
2020/01/31 1,299 1,317 1,299 1,317 40
2020/01/30 1,306 1,306 1,282 1,282 130
2020/01/28 1,287 1,306 1,287 1,306 280
2020/01/27 1,317 1,317 1,317 1,317 160
2020/01/24 1,333 1,333 1,332 1,333 910
2020/01/20 1,340 1,357 1,340 1,357 30
2020/01/17 1,342 1,350 1,337 1,337 80
2020/01/09 1,322 1,335 1,322 1,335 560
2020/01/08 1,335 1,335 1,320 1,320 70

このページの先頭へ