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
2021/12/20 1,563 1,563 1,543 1,543 6,420
2021/12/17 1,575 1,575 1,575 1,575 6,340
2021/12/16 1,590 1,590 1,590 1,590 100
2021/12/14 1,559 1,559 1,559 1,559 200
2021/12/08 1,590 1,590 1,590 1,590 100
2021/12/07 1,570 1,573 1,570 1,573 20
2021/12/02 1,528 1,528 1,528 1,528 10
2021/12/01 1,539 1,539 1,539 1,539 10
2021/11/29 1,550 1,550 1,550 1,550 20
2021/11/26 1,587 1,587 1,587 1,587 20
2021/11/24 1,600 1,600 1,600 1,600 220
2021/11/19 1,626 1,626 1,626 1,626 40
2021/11/18 1,618 1,619 1,618 1,618 850
2021/11/11 1,603 1,603 1,603 1,603 6,240
2021/11/01 1,616 1,616 1,616 1,616 20
2021/10/18 1,604 1,604 1,604 1,604 10
2021/10/15 1,587 1,587 1,587 1,587 20
2021/10/11 1,545 1,575 1,545 1,575 190
2021/10/05 1,548 1,548 1,542 1,542 60
2021/10/04 1,588 1,588 1,588 1,588 30
2021/10/01 1,593 1,593 1,587 1,587 30
2021/09/29 1,616 1,616 1,616 1,616 30
2021/09/24 1,641 1,641 1,641 1,641 20
2021/09/21 1,614 1,622 1,614 1,622 30
2021/09/17 1,646 1,646 1,646 1,646 10
2021/09/15 1,652 1,652 1,652 1,652 10
2021/09/14 1,666 1,666 1,666 1,666 20
2021/09/10 1,645 1,645 1,645 1,645 20
2021/09/09 1,642 1,642 1,635 1,635 270
2021/09/07 1,623 1,623 1,623 1,623 30
2021/09/06 1,609 1,609 1,609 1,609 350
2021/09/03 1,564 1,589 1,564 1,589 130
2021/09/01 1,550 1,550 1,550 1,550 100
2021/08/30 1,534 1,534 1,526 1,526 40
2021/08/27 1,512 1,512 1,512 1,512 10
2021/08/24 1,515 1,515 1,515 1,515 20
2021/08/20 1,496 1,496 1,487 1,487 30
2021/08/18 1,517 1,517 1,517 1,517 10
2021/08/16 1,515 1,515 1,515 1,515 20
2021/08/12 1,543 1,543 1,543 1,543 20
2021/08/11 1,530 1,530 1,530 1,530 50
2021/08/10 1,531 1,531 1,531 1,531 50
2021/07/29 1,519 1,519 1,519 1,519 20
2021/07/28 1,515 1,515 1,515 1,515 30
2021/07/26 1,534 1,534 1,516 1,516 60
2021/07/21 1,515 1,515 1,500 1,500 100
2021/07/20 1,485 1,499 1,485 1,485 100
2021/07/19 1,510 1,510 1,510 1,510 30
2021/07/14 1,548 1,548 1,548 1,548 30
2021/07/13 1,543 1,543 1,543 1,543 20
2021/07/12 1,520 1,520 1,520 1,520 20
2021/07/09 1,500 1,500 1,500 1,500 30
2021/07/01 1,557 1,557 1,532 1,532 20
2021/06/28 1,559 1,559 1,559 1,559 60
2021/06/24 1,547 1,547 1,547 1,547 10
2021/06/23 1,552 1,552 1,552 1,552 10
2021/06/22 1,543 1,552 1,543 1,552 40
2021/06/21 1,518 1,518 1,518 1,518 80
2021/06/18 1,543 1,543 1,543 1,543 10
2021/03/22 1,598 1,650 1,573 1,605 16,560
2021/03/19 1,609 1,609 1,561 1,561 1,850
2021/03/18 1,571 1,574 1,571 1,574 170
2021/03/17 1,583 1,583 1,552 1,555 580
2021/03/16 1,536 1,623 1,501 1,623 2,630
2021/03/15 1,542 1,542 1,530 1,530 20
2021/03/12 1,509 1,520 1,509 1,520 270
2021/03/11 1,496 1,496 1,496 1,496 10
2021/03/10 1,513 1,513 1,513 1,513 260
2021/02/19 1,520 1,520 1,520 1,520 30
2021/02/18 1,536 1,536 1,536 1,536 120
2021/02/16 1,543 1,543 1,543 1,543 10
2021/02/15 1,527 1,527 1,527 1,527 40
2021/02/08 1,527 1,527 1,527 1,527 30
2021/02/05 1,508 1,508 1,492 1,492 310
2021/02/04 1,472 1,478 1,472 1,478 100
2021/02/03 1,469 1,489 1,460 1,468 60
2021/02/02 1,442 1,442 1,442 1,442 10
2021/01/28 1,441 1,441 1,441 1,441 30
2021/01/25 1,471 1,471 1,471 1,471 10
2021/01/22 1,472 1,472 1,472 1,472 10
2021/01/15 1,471 1,471 1,471 1,471 10
2021/01/14 1,456 1,480 1,456 1,480 420
2021/01/13 1,452 1,460 1,452 1,460 220
2021/01/12 1,456 1,456 1,455 1,455 80
2021/01/08 1,450 1,453 1,450 1,453 130

このページの先頭へ