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
2021/12/30 1,105 1,105 1,095 1,103 1,340
2021/12/29 1,107 1,108 1,100 1,102 630
2021/12/28 1,100 1,103 1,098 1,103 3,600
2021/12/27 1,104 1,104 1,093 1,094 3,620
2021/12/24 1,111 1,111 1,094 1,095 1,680
2021/12/23 1,095 1,101 1,094 1,101 740
2021/12/22 1,100 1,101 1,088 1,088 14,340
2021/12/21 1,107 1,107 1,087 1,091 3,440
2021/12/20 1,119 1,119 1,077 1,078 3,720
2021/12/17 1,104 1,111 1,098 1,098 13,520
2021/12/16 1,101 1,105 1,100 1,105 1,150
2021/12/15 1,088 1,097 1,088 1,093 11,820
2021/12/14 1,084 1,088 1,084 1,086 360
2021/12/13 1,110 1,110 1,083 1,084 4,130
2021/12/10 1,090 1,090 1,080 1,080 640
2021/12/09 1,089 1,089 1,086 1,086 700
2021/12/08 1,097 1,097 1,091 1,091 25,500
2021/12/07 1,077 1,093 1,074 1,093 3,600
2021/12/06 1,089 1,089 1,067 1,070 2,120
2021/12/03 1,059 1,072 1,059 1,072 1,330
2021/12/02 1,049 1,058 1,049 1,058 2,510
2021/12/01 1,069 1,080 1,048 1,056 27,080
2021/11/30 1,092 1,092 1,054 1,075 11,280
2021/11/29 1,083 1,089 1,061 1,063 17,250
2021/11/26 1,097 1,097 1,080 1,085 13,510
2021/11/25 1,098 1,105 1,098 1,103 1,860
2021/11/24 1,100 1,109 1,095 1,097 2,640
2021/11/22 1,113 1,113 1,088 1,095 1,720
2021/11/19 1,092 1,094 1,091 1,094 2,900
2021/11/18 1,090 1,093 1,085 1,092 7,670
2021/11/17 1,100 1,101 1,095 1,096 460
2021/11/16 1,108 1,108 1,101 1,101 5,730
2021/11/15 1,124 1,146 1,097 1,097 8,550
2021/11/12 1,091 1,099 1,091 1,097 2,040
2021/11/11 1,087 1,092 1,083 1,086 1,980
2021/11/10 1,095 1,103 1,081 1,083 2,430
2021/11/09 1,109 1,114 1,095 1,105 6,240
2021/11/08 1,136 1,136 1,120 1,125 18,140
2021/11/05 1,123 1,128 1,117 1,128 22,710
2021/11/04 1,130 1,130 1,120 1,128 30,000
2021/11/02 1,130 1,130 1,118 1,119 21,690
2021/11/01 1,136 1,136 1,119 1,126 1,600
2021/10/29 1,112 1,112 1,099 1,106 2,360
2021/10/28 1,129 1,131 1,100 1,107 3,110
2021/10/27 1,121 1,121 1,115 1,118 7,430
2021/10/26 1,126 1,126 1,117 1,121 2,000
2021/10/25 1,115 1,119 1,110 1,110 2,450
2021/10/22 1,121 1,124 1,115 1,118 3,550
2021/10/21 1,135 1,137 1,123 1,123 2,560
2021/10/20 1,138 1,141 1,133 1,134 3,150
2021/10/19 1,137 1,137 1,129 1,133 17,310
2021/10/18 1,140 1,141 1,136 1,137 4,990
2021/10/15 1,148 1,148 1,123 1,133 4,780
2021/10/14 1,125 1,125 1,115 1,119 10,160
2021/10/13 1,130 1,130 1,122 1,125 12,010
2021/10/12 1,130 1,133 1,128 1,132 10,380
2021/10/11 1,115 1,129 1,115 1,129 1,780
2021/10/08 1,125 1,125 1,112 1,112 1,500
2021/10/07 1,106 1,111 1,099 1,105 40,730
2021/10/06 1,115 1,118 1,097 1,109 2,330
2021/10/05 1,099 1,110 1,097 1,100 3,570
2021/10/04 1,122 1,122 1,102 1,106 2,810
2021/10/01 1,131 1,131 1,105 1,111 18,600
2021/09/30 1,148 1,148 1,133 1,133 2,440
2021/09/29 1,148 1,148 1,133 1,139 25,610
2021/09/28 1,145 1,149 1,137 1,149 1,790
2021/09/27 1,136 1,144 1,136 1,141 2,720
2021/09/24 1,136 1,136 1,127 1,131 2,530
2021/09/22 1,117 1,117 1,107 1,108 1,400
2021/09/21 1,131 1,131 1,111 1,118 6,190
2021/09/17 1,136 1,140 1,133 1,139 1,790
2021/09/16 1,138 1,140 1,132 1,135 6,740
2021/09/15 1,137 1,139 1,134 1,136 5,780
2021/09/14 1,139 1,146 1,139 1,146 8,020
2021/09/13 1,127 1,131 1,125 1,130 1,580
2021/09/10 1,121 1,129 1,121 1,127 3,200
2021/09/09 1,120 1,122 1,115 1,117 15,250
2021/09/08 1,112 1,123 1,112 1,123 26,950
2021/09/07 1,130 1,130 1,113 1,115 1,820
2021/09/06 1,142 1,142 1,105 1,106 26,090
2021/09/03 1,059 1,095 1,059 1,093 16,740
2021/09/02 1,079 1,081 1,075 1,080 1,110
2021/09/01 1,069 1,077 1,069 1,077 8,420
2021/08/31 1,069 1,069 1,055 1,069 3,130
2021/08/30 1,065 1,065 1,060 1,062 1,010
2021/08/27 1,054 1,055 1,052 1,053 15,720
2021/08/26 1,061 1,062 1,057 1,059 12,940
2021/08/25 1,060 1,065 1,058 1,059 4,060
2021/08/24 1,056 1,060 1,056 1,060 990
2021/08/23 1,064 1,064 1,052 1,055 4,440
2021/08/20 1,064 1,064 1,039 1,041 5,260
2021/08/19 1,073 1,073 1,052 1,053 2,870
2021/08/18 1,072 1,076 1,072 1,073 21,120
2021/08/17 1,074 1,074 1,069 1,069 2,210
2021/08/16 1,082 1,082 1,071 1,072 4,450
2021/08/13 1,098 1,098 1,088 1,088 16,440
2021/08/12 1,092 1,096 1,088 1,088 2,010
2021/08/11 1,074 1,089 1,074 1,085 4,550
2021/08/10 1,074 1,077 1,068 1,068 5,720
2021/08/06 1,082 1,082 1,064 1,069 41,850
2021/08/05 1,067 1,073 1,067 1,070 2,030
2021/08/04 1,075 1,075 1,068 1,068 16,760
2021/08/03 1,080 1,080 1,066 1,075 15,620
2021/08/02 1,077 1,078 1,067 1,076 1,450
2021/07/30 1,067 1,067 1,057 1,057 1,750
2021/07/29 1,084 1,084 1,067 1,067 940
2021/07/28 1,087 1,087 1,068 1,071 1,670
2021/07/27 1,072 1,076 1,071 1,073 1,470
2021/07/26 1,088 1,088 1,065 1,065 2,870
2021/07/21 1,068 1,070 1,058 1,058 2,580
2021/07/20 1,065 1,065 1,048 1,055 6,750
2021/07/19 1,064 1,066 1,059 1,064 33,580
2021/07/16 1,086 1,086 1,070 1,073 1,570
2021/07/15 1,084 1,084 1,074 1,074 5,300
2021/07/14 1,083 1,089 1,082 1,085 15,040
2021/03/22 1,102 1,105 1,095 1,102 29,530
2021/03/19 1,096 1,113 1,096 1,113 32,080
2021/03/18 1,086 1,100 1,086 1,099 5,410
2021/03/17 1,074 1,079 1,074 1,077 8,940
2021/03/16 1,078 1,093 1,074 1,076 10,030
2021/03/15 1,053 1,077 1,053 1,077 5,740
2021/03/12 1,056 1,062 1,047 1,062 9,380
2021/03/11 1,053 1,056 1,050 1,052 2,150
2021/03/10 1,048 1,053 1,047 1,051 1,870
2021/03/09 1,047 1,053 1,043 1,053 4,450
2021/03/08 1,033 1,042 1,031 1,031 5,930
2021/03/05 1,017 1,018 1,003 1,018 1,100
2021/03/04 1,021 1,023 1,008 1,018 1,080
2021/03/03 1,014 1,022 1,011 1,021 870
2021/03/02 1,020 1,020 1,002 1,008 1,340
2021/03/01 1,010 1,012 1,008 1,011 37,910
2021/02/26 1,014 1,014 1,000 1,002 5,610
2021/02/25 1,020 1,027 1,006 1,027 2,120
2021/02/24 1,016 1,020 1,009 1,009 5,950
2021/02/22 1,021 1,026 1,016 1,019 18,800
2021/02/19 1,004 1,008 1,002 1,004 3,720
2021/02/18 1,025 1,030 1,009 1,013 3,170
2021/02/17 1,021 1,026 1,020 1,024 3,690
2021/02/16 1,014 1,026 1,014 1,019 18,060
2021/02/15 1,007 1,013 1,005 1,013 5,890
2021/02/12 999 1,002 995 1,002 14,550
2021/02/10 986 1,002 986 994 17,760
2021/02/09 995 998 985 989 8,690
2021/02/08 980 993 980 992 8,930
2021/02/05 970 976 965 973 2,730
2021/02/04 963 968 960 963 860
2021/02/03 950 960 950 960 11,380
2021/02/02 936 942 934 939 2,750
2021/02/01 940 940 929 936 11,770
2021/01/29 946 946 925 925 5,150
2021/01/28 931 947 928 942 3,790
2021/01/27 952 953 949 953 3,530
2021/01/26 952 953 949 950 1,140
2021/01/25 956 956 950 952 6,370
2021/01/22 954 955 951 953 310
2021/01/21 960 964 957 957 650
2021/01/20 960 960 950 955 3,380
2021/01/19 951 959 951 955 2,470
2021/01/18 956 957 948 952 2,270
2021/01/15 972 972 962 964 11,670
2021/01/14 962 974 959 968 4,810
2021/01/13 955 966 954 966 2,750
2021/01/12 954 960 950 958 3,930
2021/01/08 942 953 942 953 5,290
2021/01/07 937 946 937 939 5,580
2021/01/06 908 919 907 916 740
2021/01/05 905 908 902 907 720
2021/01/04 917 917 899 908 3,150

このページの先頭へ