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
2019/12/30 1,004 1,004 997 999 7,650
2019/12/27 1,008 1,008 1,005 1,005 900
2019/12/26 1,001 1,004 1,000 1,000 3,290
2019/12/25 1,001 1,001 998 998 2,720
2019/12/24 1,008 1,008 1,001 1,001 1,230
2019/12/23 1,013 1,013 1,004 1,004 8,920
2019/12/20 1,044 1,083 1,009 1,011 72,710
2019/12/19 1,014 1,016 1,012 1,014 910
2019/12/18 1,019 1,020 1,016 1,017 2,270
2019/12/17 1,020 1,021 1,017 1,019 3,020
2019/12/16 1,018 1,018 1,015 1,016 3,610
2019/12/13 1,012 1,019 1,012 1,018 6,430
2019/12/12 1,000 1,001 998 999 3,180
2019/12/11 1,007 1,007 999 1,000 2,810
2019/12/10 1,005 1,005 1,002 1,002 1,230
2019/12/09 1,005 1,005 1,000 1,003 4,730
2019/12/06 1,001 1,002 998 998 10,520
2019/12/05 997 1,000 997 998 3,120
2019/12/04 989 991 986 991 2,400
2019/12/03 991 994 990 993 4,530
2019/12/02 993 1,000 993 997 2,760
2019/11/29 995 996 989 989 1,930
2019/11/28 999 999 993 993 10,440
2019/11/27 998 998 996 996 2,810
2019/11/26 998 1,001 995 995 3,150
2019/11/25 995 995 991 993 1,610
2019/11/22 989 990 986 986 150,910
2019/11/21 983 985 975 985 4,190
2019/11/20 991 991 984 986 2,090
2019/11/19 998 998 990 995 1,670
2019/11/18 997 998 995 997 1,560
2019/11/15 990 997 989 996 1,410
2019/11/14 996 996 986 991 1,460
2019/11/13 1,005 1,005 999 1,000 1,310
2019/11/12 1,002 1,006 998 1,006 3,200
2019/11/11 1,003 1,005 1,001 1,002 1,320
2019/11/08 1,000 1,007 999 1,002 3,800
2019/11/07 995 997 991 994 1,180
2019/11/06 1,008 1,008 1,003 1,006 1,750
2019/11/05 999 1,004 996 1,003 16,620
2019/11/01 981 988 981 986 12,730
2019/10/31 990 991 984 991 56,300
2019/10/30 990 990 985 987 1,880
2019/10/29 980 990 980 988 7,800
2019/10/28 981 981 977 977 16,530
2019/10/25 975 979 974 977 610
2019/10/24 976 980 976 980 51,750
2019/10/23 969 972 964 970 780
2019/10/21 960 968 960 968 1,360
2019/10/18 961 965 959 960 1,890
2019/10/17 965 965 961 961 4,000
2019/10/16 969 973 965 965 42,700
2019/10/15 953 962 953 959 3,370
2019/10/11 947 947 942 945 45,670
2019/10/10 936 936 924 932 55,510
2019/10/09 927 933 926 930 35,830
2019/10/08 934 938 934 936 36,860
2019/10/07 947 947 928 930 430
2019/10/04 931 932 928 932 2,160
2019/10/03 935 935 930 934 3,990
2019/10/02 942 949 942 949 1,080
2019/10/01 950 957 950 954 1,640
2019/09/30 950 950 942 942 1,130
2019/09/27 959 960 950 955 1,360
2019/09/26 957 961 953 953 1,360
2019/09/25 950 951 948 951 9,330
2019/09/24 961 961 953 954 820
2019/09/20 950 955 950 950 3,120
2019/09/19 951 959 951 952 53,560
2019/09/18 952 952 949 950 910
2019/09/17 951 960 951 957 3,760
2019/09/13 950 953 946 953 1,540
2019/09/12 950 952 944 950 3,250
2019/09/11 929 944 929 943 7,220
2019/09/10 913 922 913 921 9,720
2019/09/09 908 908 901 907 2,730
2019/09/06 911 911 899 899 1,490
2019/09/05 888 898 888 896 2,330
2019/09/04 882 883 880 882 1,610
2019/09/03 888 888 882 884 980
2019/09/02 894 894 880 883 2,290
2019/08/30 875 879 875 879 2,280
2019/08/29 864 868 864 866 1,320
2019/08/28 869 869 865 867 990
2019/08/27 874 874 866 866 2,290
2019/08/26 866 866 853 862 6,180
2019/08/23 874 885 873 874 10,550
2019/08/22 880 880 870 871 1,670
2019/08/21 869 871 867 869 1,530
2019/08/20 877 877 872 873 1,190
2019/08/19 867 870 867 870 3,400
2019/08/16 865 865 859 863 1,790
2019/08/15 857 877 853 863 4,570
2019/08/14 877 877 870 871 2,060
2019/08/13 878 879 863 865 5,920
2019/08/09 883 883 878 881 1,660
2019/08/08 882 882 875 878 2,460
2019/08/07 890 890 881 884 3,440
2019/08/06 881 888 865 886 8,190
2019/08/05 901 901 882 889 20,140
2019/08/02 913 913 900 902 8,950
2019/08/01 920 928 920 925 430
2019/07/31 925 925 920 920 850
2019/07/30 931 931 925 925 520
2019/07/29 933 933 924 925 1,820
2019/07/26 935 935 928 929 1,100
2019/07/25 937 940 933 934 1,920
2019/07/24 935 938 935 937 360
2019/07/23 931 935 926 935 1,310
2019/07/22 928 928 927 927 1,460
2019/07/19 916 929 916 929 2,320
2019/07/18 932 932 912 915 17,170
2019/07/17 934 934 929 932 820
2019/07/16 939 939 932 932 2,660
2019/07/12 933 937 933 934 1,020
2019/07/11 936 936 931 935 870
2019/07/10 939 939 929 933 1,820
2019/07/09 935 937 932 932 340
2019/07/08 942 942 932 932 880
2019/07/05 933 938 933 935 1,320
2019/07/04 928 932 928 931 220
2019/07/03 935 935 924 926 3,320
2019/07/02 937 937 934 934 1,910
2019/07/01 925 961 925 933 1,350
2019/06/28 919 919 912 914 1,910
2019/06/27 915 918 911 917 1,080
2019/06/26 913 913 907 907 2,230
2019/06/25 912 915 907 909 1,690
2019/06/24 911 912 908 912 1,240
2019/06/21 915 916 909 911 400
2019/06/20 914 920 914 915 890
2019/06/19 909 917 908 915 1,320
2019/06/18 907 908 900 901 30,110
2019/06/17 908 908 904 905 2,680
2019/06/14 907 909 905 907 580
2019/06/13 916 916 901 907 10,410
2019/06/12 920 920 915 917 360
2019/06/11 914 919 913 918 520
2019/06/10 913 914 908 912 500
2019/06/07 904 907 902 907 370
2019/06/06 906 906 901 902 4,880
2019/06/05 902 905 902 904 990
2019/06/04 889 891 886 891 1,970
2019/06/03 885 887 881 885 4,430
2019/05/31 905 905 893 894 12,290
2019/05/30 908 910 905 910 3,440
2019/05/29 912 912 902 908 12,960
2019/05/28 914 917 912 914 2,820
2019/05/27 909 913 909 912 520
2019/05/24 904 907 899 906 6,210
2019/05/23 911 911 907 907 1,290
2019/05/22 919 919 913 914 950
2019/05/21 918 918 912 915 2,800
2019/05/20 917 919 916 918 1,560
2019/05/17 913 918 908 913 7,980
2019/05/16 915 915 903 906 4,490
2019/05/15 914 914 904 910 2,940
2019/05/14 902 915 900 915 2,250
2019/05/13 918 918 911 916 1,950
2019/05/10 920 926 913 917 3,010
2019/05/09 928 928 913 919 6,520
2019/05/08 945 945 927 929 15,140
2019/05/07 972 972 961 964 3,270
2019/04/26 972 972 965 970 2,780
2019/04/25 972 973 967 971 2,680
2019/04/24 982 982 969 972 3,310
2019/04/23 982 982 980 982 70
2019/04/22 978 978 974 978 2,610
2019/04/19 980 981 976 977 8,400
2019/04/18 989 990 980 980 23,460
2019/04/17 982 990 982 990 39,270
2019/04/16 980 983 980 982 96,520
2019/04/15 978 983 978 982 710
2019/04/12 976 976 971 971 720
2019/04/11 978 978 971 975 530
2019/04/10 982 982 975 977 1,420
2019/04/09 987 987 983 983 250
2019/04/08 992 993 986 987 760
2019/04/05 990 994 990 993 5,230
2019/04/04 988 993 988 990 690
2019/04/03 983 990 983 988 1,030
2019/04/02 988 991 985 986 1,490
2019/04/01 979 989 979 983 3,290
2019/03/29 967 970 967 967 970
2019/03/28 975 975 963 966 14,070
2019/03/27 979 982 977 980 2,030
2019/03/26 967 977 963 977 2,990
2019/03/25 969 969 954 956 7,820
2019/03/22 979 979 975 978 51,140
2019/03/20 979 981 978 979 900
2019/03/19 974 979 974 978 1,120
2019/03/18 975 975 971 974 1,540
2019/03/15 961 971 961 971 960
2019/03/14 964 965 960 960 450
2019/03/13 970 970 957 960 2,280
2019/03/12 966 974 964 970 540
2019/03/11 953 959 953 958 5,150
2019/03/08 966 967 951 951 5,650
2019/03/07 978 978 966 966 3,900
2019/03/06 982 982 977 978 730
2019/03/05 982 982 979 981 1,010
2019/03/04 989 989 983 985 4,780
2019/03/01 983 983 979 982 2,210
2019/02/28 986 986 979 979 820
2019/02/27 987 988 986 988 1,250
2019/02/26 987 987 982 984 2,560
2019/02/25 988 990 986 988 780
2019/02/22 985 985 981 982 2,430
2019/02/21 988 990 984 988 6,340
2019/02/20 985 990 985 988 660
2019/02/19 982 985 980 984 1,820
2019/02/18 980 983 980 981 1,850
2019/02/15 972 972 964 968 320
2019/02/14 975 977 973 975 670
2019/02/13 972 974 969 971 550
2019/02/12 953 967 953 966 2,030
2019/02/08 971 971 948 948 5,930
2019/02/07 979 979 965 971 2,200
2019/02/06 975 983 975 978 540
2019/02/05 984 984 979 979 1,040
2019/02/04 977 984 977 982 340
2019/02/01 983 983 974 975 1,550
2019/01/31 988 988 981 983 6,530
2019/01/30 983 983 976 977 1,080
2019/01/29 977 979 973 979 770
2019/01/28 988 988 980 980 980
2019/01/25 980 986 980 986 3,790
2019/01/24 972 979 970 979 1,390
2019/01/23 977 979 973 973 3,860
2019/01/22 988 988 978 978 2,080
2019/01/21 987 988 983 985 2,310
2019/01/18 972 979 972 977 1,440
2019/01/17 973 973 968 968 620
2019/01/16 970 970 963 967 330
2019/01/15 965 972 962 972 590
2019/01/11 962 966 960 964 420
2019/01/10 957 958 953 958 250
2019/01/09 962 962 958 960 2,200
2019/01/08 949 958 945 958 2,490
2019/01/07 946 950 941 943 2,960
2019/01/04 925 925 905 920 7,570

このページの先頭へ