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
2023/12/29 1,675 1,682 1,670 1,670 880
2023/12/28 1,663 1,675 1,663 1,674 310
2023/12/27 1,664 1,677 1,656 1,677 2,600
2023/12/26 1,656 1,656 1,649 1,649 1,360
2023/12/25 1,660 1,660 1,652 1,655 1,370
2023/12/22 1,652 1,656 1,652 1,652 660
2023/12/21 1,646 1,651 1,645 1,647 550
2023/12/20 1,659 1,671 1,659 1,667 1,710
2023/12/19 1,642 1,648 1,630 1,646 1,560
2023/12/18 1,640 1,640 1,626 1,638 910
2023/12/15 1,645 1,655 1,644 1,648 540
2023/12/14 1,657 1,657 1,632 1,634 840
2023/12/13 1,665 1,665 1,653 1,657 840
2023/12/12 1,677 1,677 1,657 1,657 2,190
2023/12/11 1,652 1,663 1,651 1,651 720
2023/12/08 1,652 1,652 1,630 1,630 1,990
2023/12/07 1,668 1,672 1,662 1,663 320
2023/12/06 1,652 1,683 1,652 1,683 520
2023/12/05 1,662 1,662 1,651 1,652 1,000
2023/12/04 1,674 1,674 1,658 1,667 1,970
2023/12/01 1,671 1,683 1,671 1,680 950
2023/11/30 1,664 1,668 1,660 1,668 320
2023/11/29 1,668 1,668 1,664 1,664 60
2023/11/28 1,677 1,677 1,665 1,665 260
2023/11/27 1,693 1,693 1,678 1,678 1,140
2023/11/24 1,693 1,693 1,687 1,687 180
2023/11/22 1,666 1,680 1,666 1,680 150
2023/11/21 1,672 1,674 1,664 1,674 510
2023/11/20 1,693 1,693 1,672 1,673 1,030
2023/11/17 1,669 1,685 1,667 1,680 620
2023/11/16 1,678 1,679 1,667 1,670 390
2023/11/15 1,672 1,677 1,667 1,675 1,340
2023/11/14 1,656 1,658 1,651 1,658 140
2023/11/13 1,660 1,660 1,645 1,645 1,190
2023/11/10 1,639 1,644 1,637 1,644 280
2023/11/09 1,636 1,638 1,636 1,638 90
2023/11/08 1,651 1,651 1,625 1,625 1,500
2023/11/07 1,659 1,659 1,642 1,642 1,850
2023/11/06 1,654 1,664 1,654 1,655 740
2023/11/02 1,636 1,639 1,626 1,626 520
2023/11/01 1,610 1,615 1,610 1,615 230
2023/10/31 1,575 1,576 1,566 1,576 140
2023/10/30 1,571 1,571 1,563 1,563 500
2023/10/27 1,569 1,580 1,569 1,580 320
2023/10/26 1,571 1,571 1,558 1,558 410
2023/10/25 1,585 1,594 1,585 1,589 140
2023/10/24 1,577 1,580 1,542 1,580 760
2023/10/23 1,586 1,586 1,573 1,577 1,750
2023/10/20 1,582 1,589 1,576 1,585 1,240
2023/10/19 1,592 1,597 1,587 1,593 1,380
2023/10/18 1,616 1,616 1,605 1,616 410
2023/10/17 1,609 1,622 1,604 1,610 280
2023/10/16 1,618 1,618 1,594 1,594 2,370
2023/10/13 1,638 1,638 1,624 1,625 250
2023/10/12 1,634 1,641 1,634 1,641 150
2023/10/11 1,620 1,628 1,620 1,623 210
2023/10/10 1,611 1,625 1,601 1,619 1,600
2023/10/06 1,592 1,596 1,592 1,594 1,370
2023/10/05 1,575 1,593 1,568 1,586 450
2023/10/04 1,580 1,584 1,565 1,565 3,160
2023/10/03 1,625 1,625 1,600 1,604 1,520
2023/10/02 1,650 1,656 1,624 1,624 2,140
2023/09/29 1,654 1,654 1,635 1,639 530
2023/09/28 1,657 1,750 1,640 1,652 1,710
2023/09/27 1,646 1,659 1,638 1,652 1,520
2023/09/26 1,666 1,666 1,655 1,659 6,290
2023/09/25 1,664 1,670 1,659 1,664 540
2023/09/22 1,648 1,662 1,644 1,659 2,640
2023/09/21 1,673 1,673 1,664 1,664 2,130
2023/09/20 1,701 1,701 1,684 1,684 1,280
2023/09/19 1,709 1,725 1,683 1,685 1,730
2023/09/15 1,693 1,717 1,693 1,717 530
2023/09/14 1,665 1,675 1,665 1,675 150
2023/09/13 1,666 1,666 1,658 1,662 40
2023/09/12 1,662 1,665 1,655 1,665 100
2023/09/11 1,666 1,668 1,644 1,652 2,910
2023/09/08 1,658 1,660 1,653 1,660 1,290
2023/09/07 1,685 1,685 1,677 1,677 680
2023/09/06 1,678 1,685 1,673 1,676 2,620
2023/09/05 1,665 1,675 1,665 1,665 1,400
2023/09/04 1,661 1,669 1,660 1,669 980
2023/09/01 1,641 1,660 1,641 1,660 610
2023/08/31 1,625 1,639 1,625 1,639 140
2023/08/30 1,633 1,639 1,630 1,630 550
2023/08/29 1,620 1,627 1,620 1,623 9,420
2023/08/28 1,614 1,620 1,605 1,619 10,360
2023/08/25 1,597 1,601 1,597 1,597 1,290
2023/08/24 1,610 1,617 1,610 1,617 60
2023/08/23 1,590 1,603 1,590 1,603 200
2023/08/22 1,593 1,597 1,590 1,597 150
2023/08/21 1,585 1,585 1,580 1,584 60
2023/08/18 1,578 1,581 1,575 1,575 160
2023/08/17 1,595 1,595 1,578 1,589 280
2023/08/16 1,606 1,608 1,599 1,599 700
2023/08/15 1,618 1,635 1,618 1,620 430
2023/08/14 1,634 1,636 1,611 1,615 520
2023/08/10 1,602 1,627 1,602 1,627 190
2023/08/09 1,612 1,614 1,612 1,613 70
2023/08/07 1,608 1,608 1,603 1,603 510
2023/08/04 1,595 1,606 1,595 1,604 430
2023/08/03 1,614 1,614 1,604 1,604 870
2023/08/02 1,637 1,637 1,627 1,627 940
2023/08/01 1,644 1,644 1,644 1,644 260
2023/07/31 1,638 1,638 1,637 1,637 400
2023/07/28 1,606 1,606 1,589 1,600 1,760
2023/07/27 1,614 1,626 1,614 1,626 130
2023/07/26 1,610 1,616 1,610 1,616 120
2023/07/25 1,613 1,613 1,611 1,611 750
2023/07/24 1,616 1,619 1,612 1,616 620
2023/07/21 1,594 1,607 1,593 1,604 440
2023/07/20 1,610 1,610 1,600 1,600 80
2023/07/19 1,607 1,610 1,603 1,610 3,610
2023/07/18 1,586 1,600 1,586 1,589 430
2023/07/14 1,574 1,586 1,574 1,586 120
2023/07/12 1,583 1,583 1,570 1,576 240
2023/07/11 1,587 1,587 1,587 1,587 10
2023/07/10 1,601 1,601 1,587 1,590 770
2023/07/07 1,600 1,609 1,592 1,597 2,330
2023/07/06 1,788 1,788 1,779 1,779 70
2023/06/29 1,800 1,800 1,800 1,800 300
2023/06/28 1,773 1,773 1,773 1,773 120
2023/06/26 1,765 1,765 1,765 1,765 20
2023/06/23 1,766 1,766 1,762 1,762 3,490
2023/06/20 1,779 1,779 1,779 1,779 60
2023/06/13 1,765 1,765 1,765 1,765 30
2023/06/09 1,740 1,740 1,740 1,740 120
2023/06/06 1,735 1,735 1,734 1,734 100
2023/06/05 1,739 1,740 1,739 1,740 20
2023/06/02 1,696 1,696 1,696 1,696 10
2023/05/31 1,686 1,686 1,686 1,686 100
2023/05/26 1,696 1,697 1,695 1,695 160
2023/05/25 1,693 1,693 1,693 1,693 10
2023/05/18 1,690 1,690 1,690 1,690 50
2023/05/12 1,622 1,650 1,622 1,650 1,450
2023/05/09 1,642 1,642 1,642 1,642 50
2023/05/08 1,630 1,630 1,630 1,630 10
2023/04/27 1,597 1,597 1,597 1,597 120
2023/04/25 1,610 1,610 1,610 1,610 30
2023/04/20 1,602 1,602 1,602 1,602 10
2023/04/18 1,596 1,600 1,596 1,600 100
2023/04/04 1,590 1,590 1,590 1,590 120
2023/03/30 1,561 1,561 1,561 1,561 370
2023/03/28 1,528 1,528 1,528 1,528 70
2023/03/27 1,529 1,529 1,528 1,528 290
2023/03/20 1,523 1,523 1,513 1,513 290
2023/03/17 1,522 1,522 1,522 1,522 10
2023/03/16 1,492 1,492 1,492 1,492 10
2023/03/14 1,530 1,530 1,515 1,515 80
2023/03/13 1,551 1,551 1,551 1,551 70
2023/03/09 1,590 1,590 1,590 1,590 60
2023/03/08 1,573 1,573 1,573 1,573 30
2023/03/03 1,546 1,549 1,546 1,549 70
2023/03/02 1,539 1,539 1,539 1,539 30
2023/02/22 1,520 1,520 1,520 1,520 360
2023/02/13 1,524 1,524 1,520 1,520 60
2023/02/07 1,533 1,533 1,533 1,533 20
2023/02/06 1,532 1,532 1,532 1,532 10
2023/02/03 1,515 1,515 1,515 1,515 210
2023/01/27 1,532 1,532 1,532 1,532 360
2023/01/26 1,527 1,527 1,527 1,527 50
2023/01/24 1,512 1,512 1,512 1,512 20
2023/01/23 1,500 1,500 1,500 1,500 50
2023/01/16 1,454 1,454 1,454 1,454 10
2023/01/13 1,460 1,460 1,460 1,460 210
2023/01/05 1,456 1,456 1,456 1,456 1,240
2023/01/04 1,465 1,465 1,465 1,465 70

このページの先頭へ