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
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

このページの先頭へ