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
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
2025/04/28 2,021 2,050 2,021 2,035 22,665
2025/04/25 2,021 2,024 2,007 2,024 6,309
2025/04/24 1,996 2,011 1,992 2,000 11,363
2025/04/23 1,988 1,988 1,971 1,979 145,831
2025/04/22 1,917 1,939 1,917 1,933 1,006
2025/04/21 1,947 1,948 1,924 1,932 2,749
2025/04/18 1,945 1,963 1,941 1,950 11,751
2025/04/17 1,913 1,945 1,910 1,945 41,473
2025/04/16 1,939 1,939 1,900 1,931 22,880
2025/04/15 1,931 1,940 1,925 1,940 13,768
2025/04/14 1,921 1,927 1,905 1,911 28,662
2025/04/11 1,919 1,919 1,844 1,893 55,302
2025/04/10 1,996 1,996 1,936 1,955 55,662
2025/04/09 1,846 1,851 1,795 1,824 60,900
2025/04/08 1,936 1,943 1,866 1,878 20,998
2025/04/07 1,810 1,850 1,691 1,779 77,927
2025/04/04 2,000 2,000 1,872 1,919 153,724
2025/04/03 2,009 2,032 1,957 2,004 72,494
2025/04/02 2,088 2,088 2,042 2,059 28,137
2025/04/01 2,104 2,104 2,067 2,072 21,096
2025/03/31 2,113 2,113 2,053 2,081 27,300
2025/03/28 2,162 2,164 2,135 2,159 8,793
2025/03/27 2,138 2,163 2,138 2,163 12,473
2025/03/26 2,155 2,167 2,145 2,164 8,182
2025/03/25 2,151 2,159 2,135 2,135 21,944
2025/03/24 2,175 2,175 2,142 2,144 8,542
2025/03/21 2,159 2,170 2,136 2,170 13,294
2025/03/19 2,144 2,160 2,136 2,155 20,656
2025/03/18 2,106 2,138 2,106 2,133 13,017
2025/03/17 2,076 2,095 2,076 2,093 4,134
2025/03/14 2,046 2,072 2,044 2,064 14,756
2025/03/13 2,050 2,060 2,043 2,043 20,232
2025/03/12 2,015 2,046 2,015 2,040 37,828
2025/03/11 2,034 2,034 1,985 2,025 182,931
2025/03/10 2,061 2,062 2,046 2,056 11,727
2025/03/07 2,077 2,082 2,042 2,059 24,835
2025/03/06 2,080 2,094 2,080 2,089 11,645
2025/03/05 2,064 2,075 2,054 2,074 70,022
2025/03/04 2,075 2,081 2,054 2,068 27,784
2025/03/03 2,079 2,083 2,059 2,072 24,801
2025/02/28 2,074 2,074 2,036 2,051 71,342
2025/02/27 2,050 2,079 2,050 2,079 6,182
2025/02/26 2,059 2,059 2,029 2,049 40,559
2025/02/25 2,030 2,067 2,030 2,065 6,877
2025/02/21 2,035 2,045 2,030 2,042 14,054
2025/02/20 2,056 2,059 2,030 2,044 5,266
2025/02/19 2,081 2,086 2,065 2,067 7,564
2025/02/18 2,073 2,084 2,065 2,081 14,703
2025/02/17 2,077 2,077 2,058 2,069 5,356
2025/02/14 2,083 2,083 2,058 2,058 17,027
2025/02/13 2,055 2,072 2,054 2,069 19,918
2025/02/12 2,038 2,038 2,021 2,034 17,709
2025/02/10 2,040 2,040 2,029 2,033 3,799
2025/02/07 2,052 2,052 2,028 2,044 6,710
2025/02/06 2,069 2,077 2,055 2,062 14,856
2025/02/05 2,066 2,081 2,052 2,062 12,360
2025/02/04 2,073 2,073 2,046 2,053 10,785
2025/02/03 2,085 2,085 2,017 2,046 49,989
2025/01/31 2,080 2,087 2,066 2,086 11,201
2025/01/30 2,073 2,082 2,066 2,082 5,117
2025/01/29 2,059 2,075 2,059 2,074 3,527
2025/01/28 2,039 2,077 2,039 2,070 16,181
2025/01/27 2,042 2,064 2,042 2,050 33,080
2025/01/24 2,020 2,045 2,020 2,035 7,103
2025/01/23 2,017 2,030 2,016 2,027 31,419
2025/01/22 2,014 2,030 2,014 2,021 18,651
2025/01/21 2,024 2,031 2,003 2,019 5,382
2025/01/20 2,005 2,025 2,005 2,022 10,506
2025/01/17 2,005 2,005 1,975 2,003 43,403
2025/01/16 2,035 2,037 2,015 2,015 11,251
2025/01/15 2,018 2,034 2,018 2,027 11,600
2025/01/14 2,020 2,028 2,001 2,016 32,126
2025/01/10 2,038 2,040 2,019 2,025 11,217
2025/01/09 2,060 2,063 2,039 2,047 21,734
2025/01/08 2,080 2,080 2,066 2,067 28,296
2025/01/07 2,081 2,095 2,066 2,082 10,286
2025/01/06 2,099 2,099 2,063 2,073 25,952
2024/12/30 2,096 2,110 2,082 2,091 17,875
2024/12/27 2,065 2,097 2,065 2,087 41,441
2024/12/26 2,029 2,068 2,029 2,061 26,350
2024/12/25 2,042 2,042 2,020 2,029 12,289
2024/12/24 2,033 2,040 2,033 2,039 4,025
2024/12/23 2,010 2,027 2,009 2,027 7,165
2024/12/20 2,025 2,025 2,002 2,002 6,915
2024/12/19 1,992 2,021 1,989 2,017 14,827
2024/12/18 2,017 2,029 2,011 2,016 6,126
2024/12/17 2,032 2,045 2,012 2,012 3,531
2024/12/16 2,036 2,045 2,030 2,032 5,994
2024/12/13 2,055 2,055 2,028 2,033 3,926
2024/12/12 2,046 2,064 2,046 2,054 8,309
2024/12/11 2,040 2,045 2,027 2,044 7,733
2024/12/10 2,050 2,052 2,031 2,035 4,913
2024/12/09 2,033 2,034 2,017 2,031 2,049
2024/12/06 2,040 2,040 2,019 2,027 3,259
2024/12/05 2,052 2,052 2,033 2,035 16,466
2024/12/04 2,060 2,062 2,036 2,036 10,654
2024/12/03 2,030 2,062 2,030 2,047 29,752
2024/12/02 2,001 2,029 2,000 2,022 23,261
2024/11/29 1,991 1,995 1,980 1,995 14,006
2024/11/28 1,961 1,996 1,961 1,988 12,664
2024/11/27 1,995 1,997 1,969 1,981 17,790
2024/11/26 2,017 2,017 1,987 2,001 27,632
2024/11/25 2,048 2,048 2,021 2,025 5,426
2024/11/22 2,015 2,029 2,012 2,025 8,641
2024/11/21 2,005 2,022 2,005 2,013 27,947
2024/11/20 2,038 2,042 2,018 2,024 3,396
2024/11/19 2,020 2,044 2,020 2,035 11,882
2024/11/18 2,005 2,034 2,005 2,021 21,186
2024/11/15 2,024 2,040 2,024 2,024 10,234
2024/11/14 2,017 2,037 2,009 2,009 5,861
2024/11/13 2,026 2,027 2,000 2,009 9,412
2024/11/12 2,011 2,047 2,011 2,020 11,356
2024/11/11 2,017 2,024 2,005 2,014 6,196
2024/11/08 2,039 2,039 2,010 2,023 14,221
2024/11/07 2,049 2,053 1,999 1,999 44,090
2024/11/06 1,994 2,050 1,990 2,050 112,326
2024/11/05 1,975 2,016 1,900 1,974 44,302
2024/11/01 1,969 1,987 1,961 1,979 155,824
2024/10/31 2,000 2,008 1,987 2,000 84,421
2024/10/30 1,996 2,010 1,994 2,006 11,276
2024/10/29 1,973 1,997 1,973 1,994 14,140
2024/10/28 1,928 1,974 1,928 1,973 20,972
2024/10/25 1,939 1,953 1,932 1,942 66,233
2024/10/24 1,947 1,966 1,934 1,960 89,781
2024/10/23 1,970 1,979 1,960 1,968 59,820
2024/10/22 1,973 1,980 1,953 1,968 47,370
2024/10/21 1,982 1,990 1,975 1,983 5,018
2024/10/18 1,996 2,003 1,988 1,994 4,377
2024/10/17 1,991 2,002 1,990 1,995 12,316
2024/10/16 1,977 2,001 1,964 1,988 18,394
2024/10/15 2,000 2,013 1,996 1,996 40,024
2024/10/11 1,992 2,004 1,990 1,990 21,884
2024/10/10 1,995 2,000 1,990 1,992 2,424
2024/10/09 2,001 2,002 1,970 1,976 4,669
2024/10/08 2,016 2,016 1,984 1,987 6,471
2024/10/07 2,000 2,036 2,000 2,031 16,873
2024/10/04 1,981 1,988 1,975 1,988 8,657

このページの先頭へ