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
2025/06/11 1,906 1,913 1,906 1,907 3,020
2025/06/10 1,885 1,926 1,845 1,917 520
2025/06/02 1,904 1,904 1,904 1,904 10
2025/05/30 1,913 1,913 1,911 1,911 270
2025/05/29 1,909 1,932 1,908 1,913 570
2025/05/28 1,900 1,905 1,900 1,905 100
2025/05/26 1,850 1,887 1,850 1,887 80
2025/05/23 1,850 1,850 1,850 1,850 100
2025/05/21 1,870 1,870 1,870 1,870 90
2025/05/19 1,859 1,870 1,859 1,870 260
2025/05/16 1,869 1,869 1,869 1,869 110
2025/05/14 1,845 1,845 1,845 1,845 10
2025/05/13 1,903 1,909 1,892 1,900 780
2025/05/09 1,892 1,892 1,867 1,867 180
2025/05/08 1,848 1,856 1,848 1,852 330
2025/05/07 1,882 1,882 1,851 1,851 3,190
2025/05/01 1,842 1,842 1,842 1,842 60
2025/04/30 1,821 1,822 1,821 1,822 150
2025/04/28 1,800 1,821 1,800 1,821 20
2025/04/25 1,795 1,817 1,795 1,817 370
2025/04/24 1,779 1,795 1,771 1,771 640
2025/04/23 1,759 1,792 1,759 1,778 990
2025/04/22 1,724 1,724 1,724 1,724 20
2025/04/17 1,716 1,716 1,716 1,716 10
2025/04/14 1,759 1,759 1,701 1,701 50
2025/04/11 1,753 1,753 1,680 1,680 20
2025/04/10 1,720 1,721 1,720 1,721 80
2025/04/09 1,610 1,610 1,600 1,600 120
2025/04/07 1,651 1,651 1,569 1,610 360
2025/04/04 1,717 1,724 1,689 1,689 160
2025/04/03 1,766 1,766 1,748 1,751 190
2025/04/02 1,806 1,806 1,806 1,806 20
2025/04/01 1,815 1,823 1,805 1,805 60
2025/03/31 1,828 1,828 1,828 1,828 70
2025/03/28 1,861 1,861 1,860 1,860 70
2025/03/27 1,874 1,874 1,861 1,861 30
2025/03/26 1,886 1,890 1,871 1,885 1,110
2025/03/25 1,886 1,886 1,867 1,867 90
2025/03/24 1,847 1,847 1,847 1,847 10
2025/03/21 1,846 1,846 1,846 1,846 10
2025/03/19 1,879 1,879 1,879 1,879 40
2025/03/18 1,862 1,870 1,822 1,870 410
2025/03/17 1,840 1,840 1,840 1,840 10
2025/03/13 1,820 1,829 1,820 1,820 350
2025/03/11 1,800 1,800 1,787 1,800 290
2025/03/10 1,801 1,801 1,801 1,801 200
2025/03/07 1,810 1,824 1,810 1,824 440
2025/03/06 1,846 1,850 1,846 1,850 290
2025/03/03 1,806 1,846 1,806 1,846 500
2025/02/28 1,808 1,811 1,805 1,805 110
2025/02/25 1,810 1,843 1,810 1,838 160
2025/02/21 1,844 1,844 1,831 1,831 20
2025/02/20 1,850 1,850 1,843 1,843 90
2025/02/19 1,880 1,880 1,871 1,871 60
2025/02/18 1,858 1,873 1,821 1,873 300
2025/02/17 1,843 1,843 1,843 1,843 30
2025/02/14 1,842 1,842 1,842 1,842 10
2025/02/13 1,847 1,860 1,847 1,860 110
2025/02/12 1,850 1,850 1,849 1,849 20
2025/02/10 1,821 1,821 1,821 1,821 10
2025/02/06 1,880 1,880 1,841 1,841 50
2025/02/03 1,850 1,850 1,826 1,840 110
2025/01/31 1,850 1,880 1,850 1,880 560
2025/01/30 1,828 1,856 1,828 1,854 90
2025/01/29 1,842 1,864 1,842 1,864 60
2025/01/27 1,882 1,882 1,882 1,882 10
2025/01/24 1,865 1,865 1,865 1,865 100
2025/01/23 1,834 1,859 1,812 1,859 1,520
2025/01/22 1,830 1,856 1,791 1,812 1,600
2025/01/21 1,824 1,830 1,824 1,829 660
2025/01/20 1,815 1,815 1,790 1,790 90
2025/01/17 1,788 1,802 1,788 1,802 230
2025/01/16 1,802 1,814 1,802 1,814 220
2025/01/15 1,855 1,855 1,816 1,836 150
2025/01/14 1,842 1,852 1,842 1,842 340
2025/01/10 1,847 1,847 1,847 1,847 20
2025/01/09 1,847 1,847 1,847 1,847 10
2025/01/07 1,905 1,905 1,904 1,904 110
2025/01/06 1,855 1,930 1,855 1,930 390

このページの先頭へ