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 |
---|---|---|---|---|---|
2017/12/29 | 1,159 | 1,159 | 1,144 | 1,144 | 210 |
2017/12/28 | 1,148 | 1,149 | 1,141 | 1,141 | 230 |
2017/12/27 | 1,148 | 1,152 | 1,147 | 1,151 | 2,070 |
2017/12/26 | 1,150 | 1,151 | 1,145 | 1,146 | 2,020 |
2017/12/25 | 1,150 | 1,151 | 1,146 | 1,151 | 500 |
2017/12/22 | 1,144 | 1,149 | 1,144 | 1,149 | 180 |
2017/12/21 | 1,144 | 1,146 | 1,142 | 1,145 | 120 |
2017/12/20 | 1,138 | 1,144 | 1,138 | 1,144 | 210 |
2017/12/19 | 1,134 | 1,138 | 1,134 | 1,138 | 120 |
2017/12/18 | 1,127 | 1,134 | 1,127 | 1,134 | 320 |
2017/12/15 | 1,125 | 1,125 | 1,114 | 1,114 | 70 |
2017/12/14 | 1,133 | 1,133 | 1,127 | 1,127 | 280 |
2017/12/13 | 1,138 | 1,139 | 1,138 | 1,139 | 120 |
2017/12/12 | 1,129 | 1,133 | 1,129 | 1,132 | 960 |
2017/12/11 | 1,121 | 1,125 | 1,119 | 1,125 | 330 |
2017/12/08 | 1,096 | 1,117 | 1,096 | 1,116 | 4,020 |
2017/12/07 | 1,108 | 1,108 | 1,105 | 1,107 | 500 |
2017/12/06 | 1,113 | 1,113 | 1,100 | 1,102 | 800 |
2017/12/05 | 1,112 | 1,117 | 1,112 | 1,117 | 30 |
2017/12/04 | 1,119 | 1,119 | 1,111 | 1,111 | 290 |
2017/12/01 | 1,119 | 1,119 | 1,112 | 1,115 | 1,390 |
2017/11/30 | 1,107 | 1,114 | 1,106 | 1,113 | 240 |
2017/11/29 | 1,099 | 1,100 | 1,099 | 1,100 | 160 |
2017/11/28 | 1,090 | 1,093 | 1,088 | 1,088 | 120 |
2017/11/27 | 1,095 | 1,095 | 1,090 | 1,092 | 320 |
2017/11/24 | 1,090 | 1,093 | 1,085 | 1,092 | 1,710 |
2017/11/22 | 1,091 | 1,094 | 1,091 | 1,092 | 140 |
2017/11/21 | 1,086 | 1,091 | 1,086 | 1,091 | 80 |
2017/11/20 | 1,082 | 1,085 | 1,081 | 1,082 | 510 |
2017/11/17 | 1,092 | 1,093 | 1,084 | 1,084 | 570 |
2017/11/16 | 1,076 | 1,089 | 1,076 | 1,086 | 590 |
2017/11/15 | 1,093 | 1,093 | 1,077 | 1,080 | 2,730 |
2017/11/14 | 1,100 | 1,102 | 1,099 | 1,100 | 1,000 |
2017/11/13 | 1,100 | 1,109 | 1,098 | 1,106 | 571,180 |
2017/11/10 | 1,101 | 1,116 | 1,101 | 1,116 | 3,080 |
2017/11/09 | 1,127 | 1,140 | 1,115 | 1,124 | 1,440 |
2017/11/08 | 1,126 | 1,126 | 1,122 | 1,125 | 2,620 |
2017/11/07 | 1,130 | 1,140 | 1,130 | 1,140 | 610 |
2017/11/06 | 1,132 | 1,132 | 1,123 | 1,124 | 2,380 |
2017/11/02 | 1,129 | 1,129 | 1,125 | 1,129 | 70 |
2017/11/01 | 1,118 | 1,118 | 1,118 | 1,118 | 40 |
2017/10/31 | 1,115 | 1,115 | 1,108 | 1,112 | 2,690 |
2017/10/30 | 1,123 | 1,123 | 1,117 | 1,121 | 690 |
2017/10/27 | 1,117 | 1,122 | 1,117 | 1,122 | 1,070 |
2017/10/26 | 1,108 | 1,110 | 1,108 | 1,110 | 1,110 |
2017/10/25 | 1,112 | 1,113 | 1,110 | 1,110 | 450 |
2017/10/24 | 1,104 | 1,104 | 1,102 | 1,102 | 780 |
2017/10/23 | 1,099 | 1,101 | 1,098 | 1,098 | 190 |
2017/10/20 | 1,091 | 1,092 | 1,091 | 1,092 | 90 |
2017/10/19 | 1,095 | 1,095 | 1,091 | 1,091 | 2,600 |
2017/10/18 | 1,089 | 1,090 | 1,089 | 1,090 | 20 |
2017/10/17 | 1,089 | 1,089 | 1,084 | 1,084 | 1,240 |
2017/10/16 | 1,076 | 1,085 | 1,076 | 1,083 | 1,180 |
2017/10/13 | 1,068 | 1,068 | 1,067 | 1,068 | 1,090 |
2017/10/12 | 1,072 | 1,072 | 1,072 | 1,072 | 10 |
2017/10/11 | 1,069 | 1,069 | 1,069 | 1,069 | 1,450 |
2017/10/10 | 1,067 | 1,067 | 1,067 | 1,067 | 130 |
2017/10/06 | 1,072 | 1,073 | 1,071 | 1,072 | 750 |
2017/10/05 | 1,066 | 1,067 | 1,065 | 1,065 | 120 |
2017/10/04 | 1,069 | 1,071 | 1,066 | 1,066 | 750 |
2017/10/03 | 1,065 | 1,066 | 1,065 | 1,066 | 30 |
2017/10/02 | 1,064 | 1,064 | 1,060 | 1,060 | 320 |
2017/09/29 | 1,059 | 1,065 | 1,059 | 1,065 | 590 |
2017/09/28 | 1,067 | 1,067 | 1,063 | 1,064 | 1,100 |
2017/09/27 | 1,059 | 1,060 | 1,058 | 1,060 | 610 |
2017/09/26 | 1,054 | 1,057 | 1,053 | 1,057 | 3,310 |