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高配当40指数(1651)の株価時系列情報

ダイワ 上場投信-TOPIX高配当40指数(1651)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
2026/02/24 3,065 3,065 3,033 3,047 17,258
2026/02/20 3,082 3,082 3,049 3,060 10,819
2026/02/19 3,056 3,108 3,056 3,102 24,732
2026/02/18 3,049 3,074 3,043 3,048 251,553
2026/02/17 3,046 3,058 3,009 3,020 161,387
2026/02/16 3,100 3,100 3,035 3,042 41,304
2026/02/13 3,133 3,135 3,094 3,096 253,163
2026/02/12 3,095 3,142 3,085 3,134 56,374
2026/02/10 3,055 3,098 3,032 3,080 28,330
2026/02/09 3,108 3,121 3,023 3,024 62,590
2026/02/06 2,942 2,990 2,914 2,990 41,383
2026/02/05 2,959 2,973 2,921 2,953 58,709
2026/02/04 2,893 2,945 2,883 2,909 40,487
2026/02/03 2,849 2,893 2,843 2,893 93,069
2026/02/02 2,872 2,872 2,791 2,791 246,896
2026/01/30 2,805 2,822 2,778 2,822 31,232
2026/01/29 2,772 2,797 2,739 2,793 144,546
2026/01/28 2,780 2,791 2,748 2,791 24,686
2026/01/27 2,781 2,785 2,752 2,784 59,414
2026/01/26 2,810 2,810 2,770 2,780 43,251
2026/01/23 2,869 2,869 2,829 2,836 17,576
2026/01/22 2,871 2,871 2,824 2,836 144,408
2026/01/21 2,820 2,848 2,806 2,848 38,865
2026/01/20 2,879 2,879 2,856 2,861 19,839
2026/01/19 2,888 2,888 2,842 2,876 169,025
2026/01/16 2,882 2,898 2,874 2,898 63,747
2026/01/15 2,869 2,917 2,855 2,917 22,427
2026/01/14 2,825 2,854 2,820 2,854 117,159
2026/01/13 2,804 2,813 2,786 2,808 30,802
2026/01/09 2,727 2,743 2,722 2,733 57,139
2026/01/08 2,714 2,729 2,703 2,707 26,238
2026/01/07 2,746 2,746 2,716 2,720 32,151
2026/01/06 2,715 2,749 2,710 2,749 63,150
2026/01/05 2,679 2,701 2,661 2,693 76,032
2025/12/30 2,660 2,660 2,645 2,645 13,137
2025/12/29 2,652 2,664 2,635 2,658 14,612
2025/12/26 2,635 2,645 2,627 2,645 62,478
2025/12/25 2,642 2,642 2,625 2,635 5,276
2025/12/24 2,649 2,651 2,625 2,631 8,014
2025/12/23 2,635 2,653 2,631 2,649 16,639
2025/12/22 2,652 2,652 2,629 2,635 15,799
2025/12/19 2,612 2,633 2,607 2,621 22,448
2025/12/18 2,592 2,618 2,591 2,618 31,122
2025/12/17 2,607 2,609 2,586 2,601 24,723
2025/12/16 2,650 2,660 2,608 2,608 10,660
2025/12/15 2,639 2,660 2,636 2,651 16,845
2025/12/12 2,616 2,641 2,612 2,639 23,187
2025/12/11 2,612 2,612 2,585 2,589 7,609
2025/12/10 2,586 2,596 2,579 2,591 13,117
2025/12/09 2,584 2,588 2,575 2,582 9,101
2025/12/08 2,558 2,574 2,548 2,574 16,036
2025/12/05 2,570 2,570 2,543 2,556 11,687
2025/12/04 2,538 2,585 2,536 2,585 12,616
2025/12/03 2,543 2,550 2,532 2,534 5,763
2025/12/02 2,547 2,556 2,537 2,550 17,063
2025/12/01 2,559 2,559 2,525 2,532 17,481
2025/11/28 2,535 2,550 2,530 2,545 11,142
2025/11/27 2,540 2,552 2,534 2,536 16,621
2025/11/26 2,510 2,543 2,505 2,538 29,306
2025/11/25 2,505 2,506 2,477 2,493 6,643
2025/11/21 2,451 2,497 2,451 2,471 13,108
2025/11/20 2,470 2,500 2,470 2,470 168,129
2025/11/19 2,485 2,485 2,437 2,450 17,930
2025/11/18 2,515 2,515 2,452 2,494 16,135
2025/11/17 2,520 2,526 2,505 2,515 7,719
2025/11/14 2,460 2,519 2,440 2,518 17,681
2025/11/13 2,500 2,520 2,500 2,510 15,640
2025/11/12 2,469 2,493 2,468 2,490 17,426
2025/11/11 2,458 2,467 2,442 2,445 20,970
2025/11/10 2,447 2,457 2,442 2,453 57,063
2025/11/07 2,439 2,448 2,423 2,440 10,957
2025/11/06 2,450 2,484 2,445 2,484 110,629
2025/11/05 2,436 2,443 2,387 2,437 72,650
2025/11/04 2,454 2,479 2,441 2,462 48,095
2025/10/31 2,466 2,469 2,443 2,454 75,741
2025/10/30 2,435 2,456 2,428 2,456 61,942
2025/10/29 2,443 2,449 2,427 2,432 50,745
2025/10/28 2,489 2,489 2,454 2,461 17,461
2025/10/27 2,455 2,481 2,455 2,469 139,408
2025/10/24 2,450 2,450 2,436 2,442 4,925
2025/10/23 2,445 2,445 2,423 2,440 22,658
2025/10/22 2,434 2,446 2,425 2,444 3,602
2025/10/21 2,420 2,441 2,420 2,423 5,162
2025/10/20 2,420 2,420 2,389 2,416 4,193
2025/10/17 2,374 2,386 2,361 2,386 11,996
2025/10/16 2,400 2,408 2,386 2,389 8,705
2025/10/15 2,375 2,402 2,375 2,402 24,020
2025/10/14 2,379 2,398 2,347 2,353 164,932
2025/10/10 2,450 2,450 2,395 2,407 21,545
2025/10/09 2,460 2,460 2,428 2,441 193,512
2025/10/08 2,438 2,458 2,433 2,442 53,588
2025/10/07 2,454 2,454 2,415 2,428 155,168
2025/10/06 2,500 2,500 2,404 2,415 68,503
2025/10/03 2,347 2,380 2,347 2,372 48,456
2025/10/02 2,369 2,370 2,345 2,367 16,722
2025/10/01 2,395 2,398 2,355 2,375 44,326
2025/09/30 2,396 2,412 2,380 2,412 12,094
2025/09/29 2,448 2,448 2,396 2,406 13,948
2025/09/26 2,422 2,442 2,414 2,420 15,326
2025/09/25 2,418 2,426 2,410 2,413 5,672
2025/09/24 2,415 2,415 2,398 2,407 10,048
2025/09/22 2,420 2,420 2,407 2,407 4,039
2025/09/19 2,405 2,425 2,390 2,403 25,249
2025/09/18 2,410 2,410 2,381 2,405 4,244
2025/09/17 2,411 2,411 2,376 2,404 4,746
2025/09/16 2,410 2,418 2,401 2,416 5,109
2025/09/12 2,422 2,422 2,399 2,399 5,147
2025/09/11 2,402 2,402 2,382 2,398 30,470
2025/09/10 2,396 2,410 2,389 2,408 5,376
2025/09/09 2,425 2,427 2,396 2,399 35,250
2025/09/08 2,402 2,424 2,398 2,420 12,706
2025/09/05 2,400 2,408 2,389 2,395 38,553
2025/09/04 2,355 2,379 2,350 2,378 5,261
2025/09/03 2,373 2,385 2,344 2,349 8,437
2025/09/02 2,357 2,389 2,354 2,383 16,612
2025/09/01 2,351 2,365 2,339 2,343 26,101
2025/08/29 2,361 2,361 2,347 2,353 6,147
2025/08/28 2,338 2,364 2,335 2,364 16,329
2025/08/27 2,352 2,352 2,336 2,338 1,908
2025/08/26 2,373 2,373 2,345 2,350 10,652
2025/08/25 2,390 2,396 2,371 2,374 22,864
2025/08/22 2,366 2,379 2,357 2,377 5,144
2025/08/21 2,368 2,368 2,349 2,358 5,221
2025/08/20 2,369 2,378 2,362 2,375 10,512
2025/08/19 2,375 2,375 2,360 2,368 4,211
2025/08/18 2,365 2,378 2,365 2,375 11,317
2025/08/15 2,335 2,367 2,327 2,362 7,536
2025/08/14 2,321 2,325 2,310 2,311 5,255
2025/08/13 2,330 2,345 2,327 2,336 14,002
2025/08/12 2,300 2,340 2,300 2,320 18,832
2025/08/08 2,256 2,296 2,256 2,290 31,492
2025/08/07 2,230 2,259 2,230 2,256 43,376
2025/08/06 2,214 2,243 2,214 2,242 53,445
2025/08/05 2,200 2,215 2,192 2,214 65,337
2025/08/04 2,180 2,199 2,170 2,199 128,925
2025/08/01 2,220 2,239 2,217 2,229 20,756
2025/07/31 2,205 2,218 2,192 2,211 11,878
2025/07/30 2,192 2,200 2,186 2,192 7,054
2025/07/29 2,207 2,207 2,185 2,192 36,249
2025/07/28 2,226 2,227 2,211 2,211 15,171
2025/07/25 2,248 2,248 2,226 2,226 13,783
2025/07/24 2,238 2,260 2,238 2,252 17,299
2025/07/23 2,169 2,226 2,167 2,219 92,632
2025/07/22 2,126 2,143 2,117 2,133 22,408
2025/07/18 2,137 2,137 2,120 2,126 33,669
2025/07/17 2,115 2,129 2,111 2,120 14,343
2025/07/16 2,130 2,130 2,110 2,121 12,459
2025/07/15 2,138 2,141 2,123 2,134 11,670
2025/07/14 2,127 2,136 2,118 2,126 20,028
2025/07/11 2,120 2,140 2,114 2,130 9,675
2025/07/10 2,120 2,120 2,098 2,115 2,636
2025/07/09 2,121 2,123 2,112 2,120 6,593
2025/07/08 2,101 2,111 2,099 2,104 7,164
2025/07/07 2,129 2,130 2,104 2,109 7,348
2025/07/04 2,138 2,141 2,122 2,126 16,574
2025/07/03 2,112 2,131 2,112 2,131 12,217
2025/07/02 2,105 2,126 2,105 2,117 21,133
2025/07/01 2,115 2,120 2,098 2,116 30,416
2025/06/30 2,119 2,129 2,115 2,120 7,647
2025/06/27 2,105 2,119 2,098 2,110 15,023
2025/06/26 2,072 2,089 2,071 2,089 4,316
2025/06/25 2,090 2,090 2,065 2,066 4,234
2025/06/24 2,090 2,096 2,077 2,077 12,821
2025/06/23 2,080 2,080 2,057 2,070 12,044
2025/06/20 2,090 2,098 2,080 2,080 1,886
2025/06/19 2,109 2,109 2,092 2,095 12,244
2025/06/18 2,083 2,108 2,082 2,108 12,471
2025/06/17 2,083 2,089 2,079 2,089 1,845
2025/06/16 2,087 2,092 2,075 2,080 6,360
2025/06/13 2,093 2,093 2,057 2,070 12,105
2025/06/12 2,090 2,095 2,080 2,090 7,527
2025/06/11 2,099 2,099 2,079 2,090 8,854
2025/06/10 2,107 2,110 2,091 2,091 8,672
2025/06/09 2,110 2,112 2,100 2,100 14,448
2025/06/06 2,089 2,101 2,089 2,090 3,875
2025/06/05 2,100 2,100 2,081 2,095 11,285
2025/06/04 2,107 2,118 2,107 2,109 3,564
2025/06/03 2,114 2,114 2,098 2,101 23,758
2025/06/02 2,124 2,124 2,099 2,109 10,666
2025/05/30 2,109 2,140 2,108 2,137 10,349
2025/05/29 2,113 2,137 2,113 2,137 16,200
2025/05/28 2,103 2,116 2,100 2,102 4,252
2025/05/27 2,074 2,099 2,072 2,099 1,757
2025/05/26 2,079 2,081 2,067 2,078 13,949
2025/05/23 2,066 2,073 2,064 2,072 3,502
2025/05/22 2,060 2,064 2,050 2,056 17,286
2025/05/21 2,082 2,085 2,066 2,068 4,818
2025/05/20 2,085 2,087 2,066 2,068 8,380
2025/05/19 2,075 2,083 2,066 2,083 1,489
2025/05/16 2,078 2,079 2,065 2,074 7,056
2025/05/15 2,075 2,085 2,058 2,069 8,405
2025/05/14 2,106 2,106 2,077 2,095 13,442
2025/05/13 2,108 2,121 2,101 2,103 14,672
2025/05/12 2,082 2,082 2,063 2,081 21,063
2025/05/09 2,066 2,078 2,060 2,078 17,160
2025/05/08 2,057 2,057 2,026 2,038 20,960
2025/05/07 2,065 2,085 2,065 2,085 20,235
2025/05/02 2,065 2,081 2,054 2,059 39,952
2025/05/01 2,063 2,063 2,042 2,051 23,153
2025/04/30 2,046 2,065 2,044 2,049 17,762

このページの先頭へ