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
2020/12/30 916 917 911 913 1,490
2020/12/29 909 919 909 918 2,270
2020/12/28 905 907 899 907 1,690
2020/12/25 901 904 901 904 1,140
2020/12/24 900 903 898 899 410
2020/12/23 899 899 889 889 1,350
2020/12/22 905 905 897 899 8,270
2020/12/21 917 917 904 911 1,260
2020/12/18 910 914 910 912 1,270
2020/12/17 913 913 910 912 160
2020/12/16 913 917 910 910 950
2020/12/15 912 912 907 907 7,510
2020/12/14 910 920 910 916 2,300
2020/12/11 904 908 902 906 3,630
2020/12/10 909 909 906 906 540
2020/12/09 902 908 902 904 1,230
2020/12/08 900 902 898 902 6,600
2020/12/07 910 910 901 902 1,970
2020/12/04 899 905 899 904 1,770
2020/12/03 899 903 897 899 1,320
2020/12/02 895 897 890 893 480
2020/12/01 882 885 877 881 7,270
2020/11/30 898 898 874 874 6,730
2020/11/27 899 903 899 899 4,000
2020/11/26 900 903 898 903 6,310
2020/11/25 915 919 903 904 4,460
2020/11/24 909 911 906 906 7,360
2020/11/20 890 891 887 891 820
2020/11/19 888 890 883 890 8,630
2020/11/18 894 894 889 889 2,490
2020/11/17 900 901 895 900 8,200
2020/11/16 883 891 882 889 7,420
2020/11/13 876 877 865 868 5,670
2020/11/12 889 889 877 882 7,440
2020/11/11 884 893 884 889 9,300
2020/11/10 860 878 860 871 14,640
2020/11/09 842 846 838 845 20,150
2020/11/06 841 850 840 850 9,290
2020/11/05 843 843 835 840 2,730
2020/11/04 852 852 843 845 1,410
2020/11/02 825 839 825 837 1,580
2020/10/30 831 833 818 819 5,190
2020/10/29 824 835 824 832 27,670
2020/10/28 838 838 829 834 4,450
2020/10/27 848 848 841 845 1,470
2020/10/26 852 852 851 851 360
2020/10/23 851 851 845 850 6,080
2020/10/22 846 846 843 843 1,030
2020/10/21 842 851 842 849 1,610
2020/10/20 846 846 840 841 1,490
2020/10/19 845 850 845 849 6,200
2020/10/16 842 845 842 842 1,840
2020/10/15 845 848 843 844 1,410
2020/10/14 845 847 844 845 930
2020/10/13 852 853 850 851 1,900
2020/10/12 850 850 848 849 1,710
2020/10/09 857 857 851 851 1,030
2020/10/08 857 862 857 858 2,280
2020/10/07 852 856 850 856 3,170
2020/10/06 851 856 851 854 2,900
2020/10/05 845 850 845 845 340
2020/10/02 843 844 832 833 1,270
2020/09/30 847 848 835 835 540
2020/09/29 846 850 845 847 5,880
2020/09/28 831 837 828 837 450
2020/09/25 828 831 826 828 3,120
2020/09/24 827 830 825 825 950
2020/09/23 829 833 828 831 5,110
2020/09/18 841 841 838 839 1,810
2020/09/17 845 845 841 841 2,900
2020/09/16 847 848 842 846 1,470
2020/09/15 852 852 847 850 6,140
2020/09/14 851 855 849 854 3,280
2020/09/11 846 849 844 847 1,240
2020/09/10 845 846 842 846 1,470
2020/09/09 838 838 835 838 1,280
2020/09/08 853 853 847 852 8,220
2020/09/07 854 854 848 848 400
2020/09/04 849 854 849 854 1,490
2020/09/03 857 858 854 854 290
2020/09/02 855 855 847 850 1,830
2020/09/01 855 855 849 853 6,750
2020/08/31 859 865 855 855 4,510
2020/08/28 851 863 845 847 20,200
2020/08/27 850 850 843 843 4,460
2020/08/26 850 855 850 854 1,840
2020/08/25 853 860 853 857 15,730
2020/08/24 841 844 840 841 1,670
2020/08/21 846 850 844 844 120
2020/08/20 844 844 841 841 590
2020/08/19 837 847 837 847 240
2020/08/18 847 847 839 845 7,210
2020/08/17 851 855 849 849 1,890
2020/08/14 853 854 851 851 570
2020/08/13 859 859 853 855 2,940
2020/08/12 838 853 838 851 6,260
2020/08/11 825 837 825 837 38,310
2020/08/07 811 813 808 811 1,300
2020/08/06 812 816 810 812 17,430
2020/08/05 809 814 806 813 38,850
2020/08/04 804 813 803 813 7,290
2020/08/03 790 795 788 792 1,830
2020/07/31 799 799 776 776 40,850
2020/07/30 816 816 805 806 21,000
2020/07/29 819 819 812 812 27,080
2020/07/28 823 829 822 822 18,810
2020/07/27 820 830 817 827 7,770
2020/07/22 832 836 826 826 2,470
2020/07/21 837 837 827 830 8,210
2020/07/20 839 839 833 835 2,800
2020/07/17 842 842 834 837 2,750
2020/07/16 843 845 839 839 870
2020/07/15 837 842 836 838 950
2020/07/14 822 830 822 830 7,230
2020/07/13 820 826 819 826 17,890
2020/07/10 820 820 806 806 8,110
2020/07/09 821 824 818 818 7,280
2020/07/08 825 832 821 823 3,830
2020/07/07 833 833 824 826 7,750
2020/07/06 823 835 822 833 53,050
2020/07/03 826 826 815 822 15,240
2020/07/02 817 823 815 822 950
2020/07/01 827 834 811 813 2,430
2020/06/30 830 830 823 824 6,550
2020/06/29 821 823 815 816 2,810
2020/06/26 830 836 830 833 6,270
2020/06/25 828 828 820 824 4,870
2020/06/24 838 841 838 840 780
2020/06/23 842 846 835 840 1,050
2020/06/22 836 842 836 837 2,730
2020/06/19 846 846 836 844 2,760
2020/06/18 843 844 834 841 2,170
2020/06/17 853 853 845 848 3,530
2020/06/16 840 860 839 860 52,320
2020/06/15 834 842 820 820 3,860
2020/06/12 828 842 823 842 3,680
2020/06/11 865 865 851 851 5,590
2020/06/10 876 881 876 880 16,740
2020/06/09 891 893 882 885 2,580
2020/06/08 887 889 885 889 18,010
2020/06/05 857 871 857 870 17,060
2020/06/04 870 870 855 860 7,560
2020/06/03 862 864 855 855 2,330
2020/06/02 842 857 842 854 1,340
2020/06/01 840 848 840 840 4,830
2020/05/29 860 860 839 839 23,510
2020/05/28 848 857 848 852 4,270
2020/05/27 837 837 831 837 5,120
2020/05/26 818 820 811 820 2,260
2020/05/25 810 816 802 810 3,070
2020/05/22 810 810 801 808 880
2020/05/21 807 815 805 805 570
2020/05/20 817 818 803 807 1,500
2020/05/19 804 808 802 802 1,350
2020/05/18 798 800 796 797 720
2020/05/15 785 789 780 784 400
2020/05/14 802 802 778 778 2,220
2020/05/13 803 809 794 795 5,720
2020/05/12 813 813 799 805 1,660
2020/05/11 809 815 800 813 4,910
2020/05/08 780 795 780 794 4,090
2020/05/07 777 789 758 777 7,340
2020/05/01 810 811 795 805 18,650
2020/04/30 838 838 817 817 16,870
2020/04/28 809 811 803 808 7,460
2020/04/27 795 808 795 805 8,040
2020/04/24 786 790 783 790 510
2020/04/23 778 790 778 786 4,840
2020/04/22 771 779 770 778 8,310
2020/04/21 786 788 778 781 9,090
2020/04/20 792 797 792 794 6,540
2020/04/17 796 803 792 797 7,320
2020/04/16 785 788 781 786 4,420
2020/04/15 797 800 793 797 2,500
2020/04/14 793 805 789 800 7,840
2020/04/13 798 801 790 791 2,420
2020/04/10 800 806 786 802 2,930
2020/04/09 802 802 789 795 7,070
2020/04/08 792 800 784 795 3,680
2020/04/07 798 798 780 791 2,930
2020/04/06 751 782 746 775 3,390
2020/04/03 751 758 742 747 2,500
2020/04/02 758 769 746 746 12,230
2020/04/01 785 800 760 760 4,880
2020/03/31 820 832 792 792 4,790
2020/03/30 815 816 800 815 850
2020/03/27 828 830 803 830 3,130
2020/03/26 796 814 796 798 3,430
2020/03/25 803 819 789 818 11,210
2020/03/24 745 762 745 762 5,160
2020/03/23 727 737 720 737 4,510
2020/03/19 719 739 719 731 4,710
2020/03/18 730 745 718 719 3,420
2020/03/17 708 738 700 728 13,320
2020/03/16 731 745 721 721 11,980
2020/03/13 760 784 698 729 16,710
2020/03/12 784 784 760 769 18,500
2020/03/11 806 818 799 799 7,620
2020/03/10 791 815 769 811 8,900
2020/03/09 824 826 798 803 16,390
2020/03/06 868 868 851 854 10,160
2020/03/05 887 887 878 883 5,420
2020/03/04 873 881 868 876 6,350
2020/03/03 904 906 878 878 18,440
2020/03/02 876 899 874 889 57,570
2020/02/28 897 902 884 892 16,870
2020/02/27 933 933 920 923 64,590
2020/02/26 944 944 930 939 87,190
2020/02/25 942 955 942 945 15,490
2020/02/21 971 976 971 972 500
2020/02/20 968 975 967 969 1,050
2020/02/19 967 967 962 964 2,290
2020/02/18 970 970 962 965 2,730
2020/02/17 971 975 968 975 2,320
2020/02/14 980 980 975 977 3,210
2020/02/13 985 986 982 984 1,420
2020/02/12 991 991 985 987 1,440
2020/02/10 985 993 985 989 1,950
2020/02/07 998 999 990 993 6,300
2020/02/06 994 1,003 994 1,000 6,060
2020/02/05 979 984 978 983 5,010
2020/02/04 965 972 963 971 5,600
2020/02/03 962 970 958 969 7,110
2020/01/31 975 980 975 976 2,040
2020/01/30 981 981 968 969 4,670
2020/01/29 980 982 976 982 1,380
2020/01/28 976 978 972 978 36,040
2020/01/27 993 993 978 981 38,790
2020/01/24 997 997 992 993 3,220
2020/01/23 1,004 1,004 996 996 4,630
2020/01/22 1,003 1,004 998 1,002 1,470
2020/01/21 1,009 1,009 1,001 1,003 11,440
2020/01/20 1,005 1,009 1,005 1,008 2,760
2020/01/17 1,000 1,002 999 1,001 123,750
2020/01/16 998 998 994 994 33,130
2020/01/15 1,002 1,002 996 996 1,330
2020/01/14 1,003 1,003 998 1,000 5,370
2020/01/10 1,000 1,001 998 999 18,670
2020/01/09 995 998 994 998 2,100
2020/01/08 986 988 978 985 8,910
2020/01/07 990 998 990 996 1,710
2020/01/06 991 992 981 986 5,510

このページの先頭へ