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
2018/12/28 931 931 922 926 11,800
2018/12/27 927 934 921 930 5,290
2018/12/26 892 902 880 884 2,400
2018/12/25 925 925 883 883 28,530
2018/12/21 941 941 921 925 13,750
2018/12/20 960 960 940 940 15,060
2018/12/19 967 967 956 960 5,600
2018/12/18 980 980 967 967 6,090
2018/12/17 980 985 980 982 1,130
2018/12/14 1,006 1,006 978 979 2,410
2018/12/13 989 994 986 991 10,890
2018/12/12 997 997 978 981 3,910
2018/12/11 977 977 963 968 9,720
2018/12/10 1,005 1,005 973 977 18,190
2018/12/07 997 997 985 990 3,300
2018/12/06 1,000 1,000 985 988 5,140
2018/12/05 1,002 1,002 991 1,000 13,590
2018/12/04 1,030 1,030 1,009 1,009 2,230
2018/12/03 1,029 1,034 1,025 1,030 1,800
2018/11/30 1,016 1,020 1,016 1,018 1,700
2018/11/29 1,017 1,022 1,015 1,015 2,020
2018/11/28 1,017 1,019 1,009 1,015 1,250
2018/11/27 1,010 1,016 1,009 1,016 4,000
2018/11/26 1,009 1,009 1,000 1,006 7,880
2018/11/22 1,005 1,008 1,000 1,008 6,000
2018/11/21 995 1,004 995 1,002 18,240
2018/11/20 1,001 1,010 1,000 1,009 9,990
2018/11/19 1,010 1,011 1,002 1,010 3,390
2018/11/16 1,012 1,013 1,009 1,009 2,470
2018/11/15 1,018 1,018 1,006 1,013 14,660
2018/11/14 1,021 1,025 1,019 1,019 1,310
2018/11/13 1,033 1,033 1,011 1,018 52,070
2018/11/12 1,029 1,039 1,029 1,037 5,450
2018/11/09 1,042 1,044 1,037 1,037 3,390
2018/11/08 1,042 1,046 1,039 1,042 3,500
2018/11/07 1,040 1,044 1,020 1,025 3,920
2018/11/06 1,036 1,050 1,036 1,048 22,520
2018/11/05 1,044 1,044 1,033 1,033 4,230
2018/11/02 1,042 1,045 1,028 1,044 3,460
2018/11/01 1,046 1,046 1,029 1,029 461,010
2018/10/31 1,043 1,049 1,037 1,049 3,110
2018/10/30 1,023 1,037 1,023 1,033 3,540
2018/10/29 1,032 1,033 1,023 1,025 1,480
2018/10/26 1,035 1,035 1,016 1,022 12,280
2018/10/25 1,026 1,031 1,020 1,021 34,530
2018/10/24 1,058 1,058 1,044 1,050 53,330
2018/10/23 1,071 1,071 1,053 1,053 11,890
2018/10/22 1,073 1,079 1,068 1,078 650
2018/10/19 1,073 1,077 1,068 1,077 4,330
2018/10/18 1,092 1,092 1,081 1,081 2,680
2018/10/17 1,086 1,086 1,079 1,080 53,220
2018/10/16 1,061 1,071 1,060 1,070 3,880
2018/10/15 1,065 1,065 1,056 1,059 35,330
2018/10/12 1,065 1,073 1,064 1,073 4,750
2018/10/11 1,079 1,087 1,075 1,079 8,640
2018/10/10 1,109 1,114 1,107 1,113 5,770
2018/10/09 1,116 1,118 1,107 1,108 8,870
2018/10/05 1,123 1,128 1,122 1,125 55,130
2018/10/04 1,132 1,132 1,125 1,125 100
2018/10/03 1,130 1,130 1,117 1,117 1,430
2018/10/02 1,131 1,136 1,131 1,131 1,270
2018/10/01 1,123 1,126 1,121 1,125 1,670
2018/09/28 1,124 1,131 1,123 1,125 8,240
2018/09/27 1,120 1,123 1,116 1,116 3,490
2018/09/26 1,119 1,123 1,115 1,123 1,950
2018/09/25 1,111 1,119 1,111 1,119 920
2018/09/21 1,100 1,111 1,100 1,111 7,390
2018/09/20 1,097 1,100 1,094 1,096 3,190
2018/09/19 1,092 1,097 1,092 1,093 7,480
2018/09/18 1,055 1,079 1,055 1,078 2,010
2018/09/14 1,058 1,058 1,052 1,055 2,100
2018/09/13 1,035 1,047 1,035 1,047 3,470
2018/09/12 1,035 1,035 1,029 1,031 11,140
2018/09/11 1,034 1,036 1,031 1,036 1,180
2018/09/10 1,025 1,031 1,024 1,031 2,890
2018/09/07 1,028 1,028 1,022 1,027 2,230
2018/09/06 1,037 1,037 1,032 1,033 55,790
2018/09/05 1,046 1,046 1,038 1,040 2,740
2018/09/04 1,051 1,051 1,046 1,048 1,270
2018/09/03 1,057 1,057 1,050 1,050 760
2018/08/31 1,062 1,063 1,050 1,059 2,600
2018/08/30 1,076 1,076 1,068 1,068 1,070
2018/08/29 1,070 1,076 1,069 1,076 290
2018/08/28 1,070 1,078 1,070 1,071 1,650
2018/08/27 1,057 1,066 1,057 1,064 420
2018/08/24 1,054 1,057 1,054 1,057 470
2018/08/23 1,059 1,059 1,057 1,057 270
2018/08/22 1,048 1,058 1,046 1,058 390
2018/08/21 1,055 1,055 1,048 1,048 3,010
2018/08/20 1,060 1,060 1,054 1,058 1,410
2018/08/17 1,057 1,060 1,057 1,059 850
2018/08/16 1,044 1,051 1,037 1,051 3,380
2018/08/15 1,057 1,060 1,050 1,052 1,580
2018/08/14 1,054 1,057 1,053 1,056 400
2018/08/13 1,060 1,060 1,046 1,049 3,470
2018/08/10 1,080 1,080 1,069 1,069 150
2018/08/09 1,082 1,083 1,078 1,083 1,450
2018/08/08 1,092 1,095 1,090 1,090 890
2018/08/07 1,081 1,088 1,079 1,088 12,890
2018/08/06 1,086 1,086 1,079 1,079 1,380
2018/08/03 1,091 1,091 1,085 1,085 350
2018/08/02 1,097 1,098 1,089 1,091 350
2018/08/01 1,094 1,100 1,092 1,100 13,250
2018/07/31 1,098 1,098 1,085 1,085 3,140
2018/07/30 1,091 1,097 1,091 1,095 600
2018/07/27 1,091 1,094 1,089 1,094 2,410
2018/07/26 1,090 1,091 1,087 1,090 10,640
2018/07/25 1,078 1,081 1,078 1,081 240
2018/07/24 1,076 1,079 1,076 1,078 680
2018/07/23 1,068 1,075 1,068 1,074 450
2018/07/20 1,073 1,073 1,065 1,065 70
2018/07/19 1,072 1,077 1,072 1,076 60
2018/07/18 1,079 1,079 1,072 1,072 370
2018/07/17 1,060 1,070 1,060 1,070 960
2018/07/13 1,055 1,060 1,055 1,059 1,600
2018/07/12 1,052 1,052 1,050 1,051 300
2018/07/11 1,052 1,052 1,043 1,050 1,630
2018/07/10 1,060 1,065 1,060 1,060 2,510
2018/07/09 1,043 1,055 1,043 1,054 1,630
2018/07/06 1,043 1,046 1,043 1,046 430
2018/07/05 1,040 1,042 1,034 1,035 710
2018/07/04 1,035 1,042 1,035 1,042 2,380
2018/07/03 1,045 1,045 1,033 1,035 3,420
2018/07/02 1,053 1,056 1,040 1,040 2,160
2018/06/29 1,055 1,055 1,047 1,050 1,110
2018/06/28 1,053 1,053 1,049 1,052 1,110
2018/06/27 1,055 1,056 1,048 1,052 3,090
2018/06/26 1,051 1,059 1,045 1,059 2,930
2018/06/25 1,058 1,058 1,052 1,052 1,300
2018/06/22 1,055 1,056 1,050 1,052 1,000
2018/06/21 1,068 1,068 1,062 1,065 2,670
2018/06/20 1,070 1,071 1,058 1,071 1,670
2018/06/19 1,078 1,078 1,067 1,069 1,260
2018/06/18 1,084 1,084 1,078 1,078 1,430
2018/06/15 1,090 1,092 1,088 1,090 150
2018/06/14 1,092 1,092 1,089 1,089 270
2018/06/13 1,093 1,095 1,093 1,095 1,860
2018/06/12 1,097 1,097 1,090 1,090 290
2018/06/11 1,085 1,085 1,083 1,085 160
2018/06/08 1,095 1,095 1,086 1,086 480
2018/06/07 1,094 1,095 1,092 1,095 700
2018/06/06 1,082 1,086 1,082 1,085 390
2018/06/05 1,082 1,082 1,077 1,082 450
2018/06/04 1,075 1,083 1,072 1,083 460
2018/06/01 1,056 1,066 1,054 1,066 120
2018/05/31 1,062 1,062 1,055 1,060 150
2018/05/30 1,054 1,054 1,050 1,050 1,960
2018/05/29 1,074 1,074 1,068 1,069 1,830
2018/05/28 1,080 1,080 1,071 1,071 1,080
2018/05/25 1,084 1,084 1,078 1,082 1,250
2018/05/24 1,099 1,099 1,084 1,084 1,420
2018/05/23 1,104 1,104 1,100 1,104 460
2018/05/22 1,106 1,116 1,106 1,116 380
2018/05/21 1,110 1,115 1,110 1,115 70
2018/05/18 1,111 1,113 1,110 1,110 670
2018/05/17 1,101 1,117 1,101 1,110 490
2018/05/16 1,100 1,100 1,095 1,097 1,220
2018/05/15 1,100 1,100 1,097 1,097 1,950
2018/05/14 1,093 1,093 1,092 1,092 230
2018/05/11 1,103 1,103 1,103 1,103 30
2018/05/10 1,080 1,101 1,080 1,101 1,110
2018/05/09 1,107 1,107 1,076 1,076 1,550
2018/05/08 1,105 1,106 1,038 1,105 424,660
2018/05/07 1,109 1,109 1,100 1,105 2,010
2018/05/02 1,105 1,106 1,104 1,104 12,050
2018/05/01 1,112 1,112 1,100 1,107 2,720
2018/04/27 1,117 1,117 1,110 1,114 2,260
2018/04/26 1,116 1,117 1,109 1,109 160
2018/04/25 1,108 1,115 1,108 1,114 20,490
2018/04/24 1,104 1,112 1,104 1,112 140
2018/04/23 1,095 1,102 1,094 1,094 20,260
2018/04/20 1,090 1,090 1,090 1,090 90
2018/04/19 1,089 1,099 1,089 1,095 660
2018/04/18 1,089 1,089 1,086 1,087 60
2018/04/17 1,088 1,088 1,088 1,088 60
2018/04/16 1,089 1,089 1,088 1,088 80
2018/04/13 1,093 1,093 1,090 1,090 70
2018/04/12 1,084 1,084 1,080 1,080 210
2018/04/11 1,087 1,090 1,087 1,090 180
2018/04/10 1,080 1,081 1,080 1,081 20
2018/04/09 1,072 1,079 1,072 1,079 50
2018/04/05 1,076 1,078 1,076 1,078 30
2018/04/04 1,062 1,066 1,062 1,066 710
2018/04/03 1,059 1,059 1,059 1,059 170
2018/04/02 1,074 1,076 1,070 1,070 190
2018/03/30 1,077 1,077 1,068 1,073 300
2018/03/29 1,074 1,075 1,073 1,075 160
2018/03/28 1,059 1,066 1,053 1,066 50
2018/03/27 1,052 1,061 1,050 1,060 440
2018/03/26 1,032 1,032 1,029 1,032 550
2018/03/23 1,049 1,049 1,036 1,036 1,440
2018/03/22 1,068 1,069 1,067 1,069 30
2018/03/20 1,060 1,066 1,060 1,063 460
2018/03/19 1,074 1,074 1,065 1,065 210
2018/03/16 1,079 1,079 1,071 1,071 920
2018/03/15 1,075 1,075 1,071 1,073 130
2018/03/14 1,077 1,083 1,077 1,082 130
2018/03/13 1,079 1,080 1,075 1,080 110
2018/03/12 1,076 1,083 1,076 1,079 920
2018/03/09 1,067 1,077 1,059 1,060 680
2018/03/08 1,070 1,070 1,060 1,060 620
2018/03/07 1,065 1,070 1,060 1,060 810
2018/03/06 1,076 1,079 1,065 1,065 890
2018/03/05 1,061 1,063 1,057 1,062 800
2018/03/02 1,069 1,069 1,063 1,068 1,990
2018/03/01 1,090 1,090 1,082 1,082 4,130
2018/02/28 1,117 1,117 1,105 1,105 3,120
2018/02/27 1,116 1,123 1,116 1,120 230
2018/02/26 1,105 1,111 1,105 1,110 250
2018/02/23 1,087 1,095 1,087 1,091 230
2018/02/22 1,088 1,088 1,084 1,086 800
2018/02/21 1,103 1,103 1,093 1,095 1,000
2018/02/20 1,108 1,108 1,097 1,102 1,650
2018/02/19 1,100 1,110 1,100 1,110 1,420
2018/02/16 1,089 1,096 1,089 1,093 2,500
2018/02/15 1,086 1,089 1,081 1,081 190
2018/02/14 1,083 1,087 1,071 1,076 3,910
2018/02/13 1,105 1,105 1,082 1,082 3,040
2018/02/09 1,089 1,097 1,084 1,096 1,220
2018/02/08 1,117 1,122 1,112 1,119 1,040
2018/02/07 1,136 1,140 1,110 1,110 3,020
2018/02/06 1,124 1,124 1,089 1,108 5,470
2018/02/05 1,154 1,155 1,149 1,154 1,640
2018/02/02 1,170 1,170 1,162 1,170 2,800
2018/02/01 1,157 1,170 1,157 1,170 390
2018/01/31 1,157 1,164 1,151 1,151 1,650
2018/01/30 1,173 1,173 1,161 1,164 1,830
2018/01/29 1,174 1,180 1,173 1,174 1,470
2018/01/26 1,183 1,184 1,175 1,175 3,780
2018/01/25 1,183 1,187 1,181 1,183 7,140
2018/01/24 1,194 1,196 1,190 1,192 8,430
2018/01/23 1,190 1,198 1,190 1,196 130
2018/01/22 1,186 1,188 1,186 1,186 230
2018/01/19 1,185 1,185 1,182 1,183 680
2018/01/18 1,197 1,197 1,178 1,178 8,850
2018/01/17 1,188 1,190 1,185 1,188 11,540
2018/01/16 1,191 1,193 1,189 1,193 20,690
2018/01/15 1,193 1,196 1,191 1,192 20,700
2018/01/12 1,191 1,191 1,183 1,184 4,280
2018/01/11 1,186 1,189 1,185 1,188 8,440
2018/01/10 1,188 1,194 1,188 1,193 2,610
2018/01/09 1,192 1,192 1,182 1,183 740
2018/01/05 1,174 1,180 1,174 1,180 2,240
2018/01/04 1,159 1,168 1,157 1,168 1,190

このページの先頭へ