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
2025/06/13 2,093 2,093 2,057 2,070 12,105
2025/06/12 2,090 2,095 2,080 2,090 7,527
2025/06/11 2,099 2,099 2,079 2,090 8,854
2025/06/10 2,107 2,110 2,091 2,091 8,672
2025/06/09 2,110 2,112 2,100 2,100 14,448
2025/06/06 2,089 2,101 2,089 2,090 3,875
2025/06/05 2,100 2,100 2,081 2,095 11,285
2025/06/04 2,107 2,118 2,107 2,109 3,564
2025/06/03 2,114 2,114 2,098 2,101 23,758
2025/06/02 2,124 2,124 2,099 2,109 10,666
2025/05/30 2,109 2,140 2,108 2,137 10,349
2025/05/29 2,113 2,137 2,113 2,137 16,200
2025/05/28 2,103 2,116 2,100 2,102 4,252
2025/05/27 2,074 2,099 2,072 2,099 1,757
2025/05/26 2,079 2,081 2,067 2,078 13,949
2025/05/23 2,066 2,073 2,064 2,072 3,502
2025/05/22 2,060 2,064 2,050 2,056 17,286
2025/05/21 2,082 2,085 2,066 2,068 4,818
2025/05/20 2,085 2,087 2,066 2,068 8,380
2025/05/19 2,075 2,083 2,066 2,083 1,489
2025/05/16 2,078 2,079 2,065 2,074 7,056
2025/05/15 2,075 2,085 2,058 2,069 8,405
2025/05/14 2,106 2,106 2,077 2,095 13,442
2025/05/13 2,108 2,121 2,101 2,103 14,672
2025/05/12 2,082 2,082 2,063 2,081 21,063
2025/05/09 2,066 2,078 2,060 2,078 17,160
2025/05/08 2,057 2,057 2,026 2,038 20,960
2025/05/07 2,065 2,085 2,065 2,085 20,235
2025/05/02 2,065 2,081 2,054 2,059 39,952
2025/05/01 2,063 2,063 2,042 2,051 23,153
2025/04/30 2,046 2,065 2,044 2,049 17,762
2025/04/28 2,021 2,050 2,021 2,035 22,665
2025/04/25 2,021 2,024 2,007 2,024 6,309
2025/04/24 1,996 2,011 1,992 2,000 11,363
2025/04/23 1,988 1,988 1,971 1,979 145,831
2025/04/22 1,917 1,939 1,917 1,933 1,006
2025/04/21 1,947 1,948 1,924 1,932 2,749
2025/04/18 1,945 1,963 1,941 1,950 11,751
2025/04/17 1,913 1,945 1,910 1,945 41,473
2025/04/16 1,939 1,939 1,900 1,931 22,880
2025/04/15 1,931 1,940 1,925 1,940 13,768
2025/04/14 1,921 1,927 1,905 1,911 28,662
2025/04/11 1,919 1,919 1,844 1,893 55,302
2025/04/10 1,996 1,996 1,936 1,955 55,662
2025/04/09 1,846 1,851 1,795 1,824 60,900
2025/04/08 1,936 1,943 1,866 1,878 20,998
2025/04/07 1,810 1,850 1,691 1,779 77,927
2025/04/04 2,000 2,000 1,872 1,919 153,724
2025/04/03 2,009 2,032 1,957 2,004 72,494
2025/04/02 2,088 2,088 2,042 2,059 28,137
2025/04/01 2,104 2,104 2,067 2,072 21,096
2025/03/31 2,113 2,113 2,053 2,081 27,300
2025/03/28 2,162 2,164 2,135 2,159 8,793
2025/03/27 2,138 2,163 2,138 2,163 12,473
2025/03/26 2,155 2,167 2,145 2,164 8,182
2025/03/25 2,151 2,159 2,135 2,135 21,944
2025/03/24 2,175 2,175 2,142 2,144 8,542
2025/03/21 2,159 2,170 2,136 2,170 13,294
2025/03/19 2,144 2,160 2,136 2,155 20,656
2025/03/18 2,106 2,138 2,106 2,133 13,017
2025/03/17 2,076 2,095 2,076 2,093 4,134
2025/03/14 2,046 2,072 2,044 2,064 14,756
2025/03/13 2,050 2,060 2,043 2,043 20,232
2025/03/12 2,015 2,046 2,015 2,040 37,828
2025/03/11 2,034 2,034 1,985 2,025 182,931
2025/03/10 2,061 2,062 2,046 2,056 11,727
2025/03/07 2,077 2,082 2,042 2,059 24,835
2025/03/06 2,080 2,094 2,080 2,089 11,645
2025/03/05 2,064 2,075 2,054 2,074 70,022
2025/03/04 2,075 2,081 2,054 2,068 27,784
2025/03/03 2,079 2,083 2,059 2,072 24,801
2025/02/28 2,074 2,074 2,036 2,051 71,342
2025/02/27 2,050 2,079 2,050 2,079 6,182
2025/02/26 2,059 2,059 2,029 2,049 40,559
2025/02/25 2,030 2,067 2,030 2,065 6,877
2025/02/21 2,035 2,045 2,030 2,042 14,054
2025/02/20 2,056 2,059 2,030 2,044 5,266
2025/02/19 2,081 2,086 2,065 2,067 7,564
2025/02/18 2,073 2,084 2,065 2,081 14,703
2025/02/17 2,077 2,077 2,058 2,069 5,356
2025/02/14 2,083 2,083 2,058 2,058 17,027
2025/02/13 2,055 2,072 2,054 2,069 19,918
2025/02/12 2,038 2,038 2,021 2,034 17,709
2025/02/10 2,040 2,040 2,029 2,033 3,799
2025/02/07 2,052 2,052 2,028 2,044 6,710
2025/02/06 2,069 2,077 2,055 2,062 14,856
2025/02/05 2,066 2,081 2,052 2,062 12,360
2025/02/04 2,073 2,073 2,046 2,053 10,785
2025/02/03 2,085 2,085 2,017 2,046 49,989
2025/01/31 2,080 2,087 2,066 2,086 11,201
2025/01/30 2,073 2,082 2,066 2,082 5,117
2025/01/29 2,059 2,075 2,059 2,074 3,527
2025/01/28 2,039 2,077 2,039 2,070 16,181
2025/01/27 2,042 2,064 2,042 2,050 33,080
2025/01/24 2,020 2,045 2,020 2,035 7,103
2025/01/23 2,017 2,030 2,016 2,027 31,419
2025/01/22 2,014 2,030 2,014 2,021 18,651
2025/01/21 2,024 2,031 2,003 2,019 5,382
2025/01/20 2,005 2,025 2,005 2,022 10,506
2025/01/17 2,005 2,005 1,975 2,003 43,403
2025/01/16 2,035 2,037 2,015 2,015 11,251
2025/01/15 2,018 2,034 2,018 2,027 11,600
2025/01/14 2,020 2,028 2,001 2,016 32,126
2025/01/10 2,038 2,040 2,019 2,025 11,217
2025/01/09 2,060 2,063 2,039 2,047 21,734
2025/01/08 2,080 2,080 2,066 2,067 28,296
2025/01/07 2,081 2,095 2,066 2,082 10,286
2025/01/06 2,099 2,099 2,063 2,073 25,952

このページの先頭へ