ダイワ 上場投信-FTSE Blossom Japan Index(1654)の株価時系列情報
ダイワ 上場投信-FTSE Blossom Japan Index(1654)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 |
---|---|---|---|---|---|
2024/07/25 | 2,219 | 2,219 | 2,187 | 2,192 | 3,660 |
2024/07/24 | 2,270 | 2,270 | 2,269 | 2,269 | 2,340 |
2024/07/19 | 2,301 | 2,301 | 2,301 | 2,301 | 30 |
2024/07/18 | 2,335 | 2,335 | 2,322 | 2,322 | 20 |
2024/07/17 | 2,358 | 2,358 | 2,355 | 2,355 | 1,920 |
2024/07/12 | 2,333 | 2,339 | 2,322 | 2,335 | 8,130 |
2024/07/11 | 2,383 | 2,383 | 2,383 | 2,383 | 10 |
2024/07/09 | 2,321 | 2,344 | 2,319 | 2,344 | 170 |
2024/07/08 | 2,352 | 2,352 | 2,340 | 2,342 | 720 |
2024/07/05 | 2,360 | 2,362 | 2,359 | 2,359 | 320 |
2024/07/04 | 2,353 | 2,353 | 2,349 | 2,349 | 70 |
2024/07/03 | 2,320 | 2,320 | 2,320 | 2,320 | 70 |
2024/07/02 | 2,297 | 2,309 | 2,297 | 2,309 | 50 |
2024/07/01 | 2,300 | 2,308 | 2,292 | 2,292 | 4,610 |
2024/06/28 | 2,290 | 2,290 | 2,282 | 2,282 | 4,890 |
2024/06/26 | 2,272 | 2,272 | 2,272 | 2,272 | 10 |
2024/06/24 | 2,208 | 2,208 | 2,208 | 2,208 | 10 |
2024/06/19 | 2,208 | 2,208 | 2,208 | 2,208 | 40 |
2024/06/17 | 2,194 | 2,194 | 2,194 | 2,194 | 60 |
2024/06/13 | 2,230 | 2,230 | 2,230 | 2,230 | 10 |
2024/06/11 | 2,270 | 2,270 | 2,270 | 2,270 | 10 |
2024/06/10 | 2,257 | 2,257 | 2,257 | 2,257 | 980 |
2024/06/06 | 2,246 | 2,246 | 2,245 | 2,245 | 9,230 |
2024/06/05 | 2,247 | 2,247 | 2,224 | 2,224 | 110 |
2024/06/04 | 2,258 | 2,258 | 2,258 | 2,258 | 10 |
2024/06/03 | 2,257 | 2,270 | 2,257 | 2,267 | 6,580 |
2024/05/31 | 2,220 | 2,245 | 2,220 | 2,245 | 110 |
2024/05/30 | 2,197 | 2,197 | 2,197 | 2,197 | 20 |
2024/05/29 | 2,231 | 2,231 | 2,231 | 2,231 | 20 |
2024/05/27 | 2,231 | 2,231 | 2,231 | 2,231 | 200 |
2024/05/23 | 2,214 | 2,214 | 2,214 | 2,214 | 140 |
2024/05/17 | 2,213 | 2,219 | 2,213 | 2,219 | 40 |
2024/05/13 | 2,190 | 2,190 | 2,190 | 2,190 | 10 |
2024/05/10 | 2,205 | 2,207 | 2,205 | 2,205 | 270 |
2024/05/08 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2024/05/07 | 2,241 | 2,241 | 2,222 | 2,222 | 50 |
2024/05/02 | 2,222 | 2,222 | 2,222 | 2,222 | 10 |
2024/05/01 | 2,229 | 2,229 | 2,225 | 2,225 | 300 |
2024/04/30 | 2,214 | 2,236 | 2,214 | 2,230 | 3,300 |
2024/04/25 | 2,185 | 2,186 | 2,164 | 2,164 | 130 |
2024/04/24 | 2,198 | 2,204 | 2,197 | 2,204 | 280 |
2024/04/22 | 2,170 | 2,170 | 2,162 | 2,162 | 510 |
2024/04/19 | 2,155 | 2,155 | 2,138 | 2,140 | 100 |
2024/04/18 | 2,179 | 2,181 | 2,167 | 2,167 | 170 |
2024/04/17 | 2,178 | 2,185 | 2,166 | 2,183 | 20,580 |
2024/04/16 | 2,221 | 2,221 | 2,205 | 2,205 | 220 |
2024/04/11 | 2,215 | 2,215 | 2,215 | 2,215 | 170 |
2024/04/10 | 2,233 | 2,233 | 2,229 | 2,229 | 14,160 |
2024/04/09 | 2,227 | 2,242 | 2,227 | 2,242 | 550 |
2024/04/08 | 2,208 | 2,219 | 2,208 | 2,219 | 60 |
2024/04/05 | 2,190 | 2,198 | 2,190 | 2,198 | 50 |
2024/04/04 | 2,234 | 2,234 | 2,234 | 2,234 | 90 |
2024/04/03 | 2,197 | 2,197 | 2,197 | 2,197 | 70 |
2024/04/02 | 2,204 | 2,204 | 2,201 | 2,201 | 210 |
2024/04/01 | 2,259 | 2,259 | 2,259 | 2,259 | 20 |
2024/03/27 | 2,286 | 2,286 | 2,246 | 2,246 | 20 |
2024/03/26 | 2,234 | 2,236 | 2,234 | 2,236 | 40 |
2024/03/25 | 2,246 | 2,246 | 2,245 | 2,245 | 220 |
2024/03/22 | 2,252 | 2,252 | 2,252 | 2,252 | 200 |
2024/03/21 | 2,238 | 2,238 | 2,238 | 2,238 | 100 |
2024/03/19 | 2,178 | 2,188 | 2,178 | 2,188 | 210 |
2024/03/18 | 2,153 | 2,153 | 2,153 | 2,153 | 10 |
2024/03/15 | 2,114 | 2,130 | 2,114 | 2,126 | 210 |
2024/03/14 | 2,106 | 2,108 | 2,106 | 2,108 | 40 |
2024/03/13 | 2,134 | 2,134 | 2,104 | 2,104 | 3,210 |
2024/03/12 | 2,108 | 2,108 | 2,107 | 2,107 | 150 |
2024/03/11 | 2,146 | 2,146 | 2,127 | 2,127 | 7,540 |
2024/03/08 | 2,175 | 2,182 | 2,175 | 2,180 | 13,260 |
2024/03/07 | 2,209 | 2,209 | 2,209 | 2,209 | 10 |
2024/03/06 | 2,165 | 2,165 | 2,165 | 2,165 | 50 |
2024/03/05 | 2,159 | 2,159 | 2,159 | 2,159 | 10 |
2024/02/28 | 2,134 | 2,134 | 2,132 | 2,132 | 70 |
2024/02/27 | 2,134 | 2,134 | 2,134 | 2,134 | 10 |
2024/02/26 | 2,139 | 2,139 | 2,139 | 2,139 | 10 |
2024/02/22 | 2,120 | 2,120 | 2,120 | 2,120 | 90 |
2024/02/21 | 2,092 | 2,092 | 2,092 | 2,092 | 130 |
2024/02/19 | 2,090 | 2,090 | 2,090 | 2,090 | 100 |
2024/02/16 | 2,093 | 2,093 | 2,093 | 2,093 | 2,590 |
2024/02/15 | 2,109 | 2,109 | 2,054 | 2,054 | 610 |
2024/02/14 | 2,066 | 2,066 | 2,060 | 2,060 | 110 |
2024/02/09 | 2,033 | 2,033 | 2,033 | 2,033 | 380 |
2024/02/07 | 2,015 | 2,015 | 2,015 | 2,015 | 200 |
2024/02/05 | 2,010 | 2,018 | 2,010 | 2,018 | 70 |
2024/02/01 | 1,994 | 1,994 | 1,994 | 1,994 | 100 |
2024/01/30 | 2,002 | 2,002 | 2,002 | 2,002 | 180 |
2024/01/29 | 1,997 | 1,997 | 1,997 | 1,997 | 10 |
2024/01/26 | 1,985 | 1,985 | 1,985 | 1,985 | 40 |
2024/01/25 | 1,992 | 2,001 | 1,992 | 2,001 | 180 |
2024/01/24 | 2,005 | 2,008 | 1,999 | 1,999 | 230 |
2024/01/23 | 2,030 | 2,031 | 2,019 | 2,020 | 560 |
2024/01/22 | 2,002 | 2,010 | 2,002 | 2,010 | 2,020 |
2024/01/19 | 1,985 | 1,987 | 1,985 | 1,986 | 1,650 |
2024/01/18 | 1,971 | 1,971 | 1,971 | 1,971 | 250 |
2024/01/17 | 2,003 | 2,005 | 1,985 | 1,985 | 310 |
2024/01/16 | 1,989 | 1,989 | 1,978 | 1,985 | 310 |
2024/01/15 | 1,974 | 1,992 | 1,974 | 1,992 | 770 |
2024/01/12 | 1,982 | 1,982 | 1,968 | 1,968 | 270 |
2024/01/11 | 1,959 | 1,959 | 1,959 | 1,959 | 10 |
2024/01/10 | 1,904 | 1,922 | 1,904 | 1,922 | 30 |
2024/01/09 | 1,899 | 1,899 | 1,895 | 1,895 | 190 |
2024/01/05 | 1,884 | 1,901 | 1,884 | 1,899 | 3,930 |
2024/01/04 | 1,866 | 1,887 | 1,866 | 1,884 | 230 |
2023/12/29 | 1,870 | 1,872 | 1,869 | 1,872 | 3,000 |
2023/12/28 | 1,859 | 1,859 | 1,859 | 1,859 | 100 |
2023/12/27 | 1,860 | 1,871 | 1,860 | 1,871 | 130 |
2023/12/26 | 1,848 | 1,848 | 1,848 | 1,848 | 10 |
2023/12/19 | 1,832 | 1,849 | 1,832 | 1,849 | 140 |
2023/12/18 | 1,839 | 1,839 | 1,826 | 1,837 | 55,320 |
2023/12/15 | 1,844 | 1,857 | 1,844 | 1,853 | 490 |
2023/12/14 | 1,856 | 1,856 | 1,830 | 1,830 | 750 |
2023/12/13 | 1,866 | 1,872 | 1,858 | 1,868 | 19,280 |
2023/12/12 | 1,886 | 1,886 | 1,864 | 1,866 | 410 |
2023/12/11 | 1,857 | 1,870 | 1,857 | 1,864 | 38,350 |
2023/12/08 | 1,850 | 1,854 | 1,850 | 1,850 | 90 |
2023/12/07 | 1,880 | 1,880 | 1,880 | 1,880 | 170 |
2023/12/06 | 1,885 | 1,885 | 1,885 | 1,885 | 10 |
2023/12/05 | 1,871 | 1,872 | 1,871 | 1,872 | 190 |
2023/12/04 | 1,886 | 1,886 | 1,871 | 1,877 | 230 |
2023/11/30 | 1,868 | 1,873 | 1,868 | 1,873 | 5,930 |
2023/11/29 | 1,872 | 1,872 | 1,872 | 1,872 | 10 |
2023/11/28 | 1,904 | 1,904 | 1,889 | 1,889 | 40 |
2023/11/27 | 1,910 | 1,910 | 1,892 | 1,892 | 50 |
2023/11/24 | 1,901 | 1,903 | 1,901 | 1,903 | 1,680 |
2023/11/22 | 1,891 | 1,891 | 1,891 | 1,891 | 20 |
2023/11/20 | 1,912 | 1,912 | 1,912 | 1,912 | 10 |
2023/11/16 | 1,895 | 1,895 | 1,886 | 1,886 | 230 |
2023/11/13 | 1,874 | 1,874 | 1,861 | 1,861 | 210 |
2023/11/08 | 1,835 | 1,835 | 1,831 | 1,831 | 20 |
2023/11/06 | 1,877 | 1,878 | 1,870 | 1,878 | 8,320 |
2023/11/02 | 1,852 | 1,854 | 1,852 | 1,854 | 610 |
2023/10/31 | 1,780 | 1,780 | 1,780 | 1,780 | 20 |
2023/10/30 | 1,774 | 1,774 | 1,768 | 1,768 | 120 |
2023/10/27 | 1,773 | 1,782 | 1,773 | 1,782 | 1,640 |
2023/10/26 | 1,763 | 1,763 | 1,763 | 1,763 | 40 |
2023/10/25 | 1,784 | 1,797 | 1,784 | 1,797 | 20 |
2023/10/24 | 1,774 | 1,774 | 1,750 | 1,750 | 30 |
2023/10/23 | 1,793 | 1,793 | 1,787 | 1,787 | 20 |
2023/10/20 | 1,789 | 1,800 | 1,789 | 1,800 | 20 |
2023/10/19 | 1,804 | 1,809 | 1,796 | 1,802 | 60 |
2023/10/18 | 1,820 | 1,820 | 1,820 | 1,820 | 10 |
2023/10/17 | 1,831 | 1,831 | 1,818 | 1,818 | 420 |
2023/10/16 | 1,829 | 1,829 | 1,809 | 1,809 | 23,030 |
2023/10/13 | 1,851 | 1,851 | 1,835 | 1,835 | 50 |
2023/10/11 | 1,837 | 1,837 | 1,837 | 1,837 | 20 |
2023/10/10 | 1,832 | 1,832 | 1,832 | 1,832 | 10 |
2023/10/06 | 1,791 | 1,797 | 1,791 | 1,795 | 30 |
2023/09/28 | 1,859 | 1,859 | 1,859 | 1,859 | 20 |
2023/09/26 | 1,874 | 1,874 | 1,874 | 1,874 | 10 |
2023/09/22 | 1,866 | 1,877 | 1,860 | 1,877 | 760 |
2023/09/21 | 1,901 | 1,901 | 1,901 | 1,901 | 10 |
2023/09/19 | 1,909 | 1,909 | 1,909 | 1,909 | 210 |
2023/09/15 | 1,903 | 1,909 | 1,903 | 1,907 | 70 |
2023/09/14 | 1,882 | 1,890 | 1,877 | 1,890 | 310 |
2023/09/13 | 1,869 | 1,869 | 1,869 | 1,869 | 100 |
2023/09/11 | 1,866 | 1,866 | 1,850 | 1,854 | 60 |
2023/09/08 | 1,857 | 1,869 | 1,855 | 1,855 | 40 |
2023/09/07 | 1,881 | 1,885 | 1,881 | 1,885 | 20 |
2023/09/06 | 1,875 | 1,883 | 1,875 | 1,883 | 90 |
2023/09/05 | 1,863 | 1,863 | 1,857 | 1,857 | 150 |
2023/09/04 | 1,854 | 1,860 | 1,854 | 1,859 | 90 |
2023/09/01 | 1,826 | 1,842 | 1,826 | 1,841 | 930 |
2023/08/31 | 1,817 | 1,820 | 1,817 | 1,820 | 120 |
2023/08/30 | 1,809 | 1,810 | 1,809 | 1,810 | 60 |
2023/08/29 | 1,808 | 1,808 | 1,802 | 1,802 | 70 |
2023/08/28 | 1,797 | 1,797 | 1,797 | 1,797 | 500 |
2023/08/25 | 1,769 | 1,769 | 1,769 | 1,769 | 260 |
2023/08/24 | 1,781 | 1,790 | 1,781 | 1,790 | 220 |
2023/08/22 | 1,769 | 1,769 | 1,764 | 1,764 | 110 |
2023/08/21 | 1,759 | 1,759 | 1,757 | 1,757 | 110 |
2023/08/18 | 1,751 | 1,753 | 1,751 | 1,753 | 40 |
2023/08/17 | 1,750 | 1,750 | 1,750 | 1,750 | 10 |
2023/08/14 | 1,812 | 1,812 | 1,792 | 1,792 | 160 |
2023/08/10 | 1,775 | 1,793 | 1,774 | 1,793 | 1,030 |
2023/08/09 | 1,800 | 1,800 | 1,788 | 1,792 | 160 |
2023/08/08 | 1,800 | 1,802 | 1,797 | 1,801 | 110 |
2023/08/07 | 1,779 | 1,796 | 1,779 | 1,796 | 560 |
2023/08/04 | 1,785 | 1,785 | 1,785 | 1,785 | 220 |
2023/08/03 | 1,795 | 1,795 | 1,777 | 1,777 | 370 |
2023/08/02 | 1,810 | 1,825 | 1,808 | 1,809 | 380 |
2023/08/01 | 1,825 | 1,834 | 1,825 | 1,833 | 340 |
2023/07/31 | 1,812 | 1,825 | 1,812 | 1,825 | 60 |
2023/07/28 | 1,785 | 1,785 | 1,777 | 1,777 | 30 |
2023/07/27 | 1,791 | 1,791 | 1,791 | 1,791 | 620 |
2023/07/26 | 1,795 | 1,795 | 1,787 | 1,787 | 170 |
2023/07/25 | 1,793 | 1,793 | 1,787 | 1,787 | 120 |
2023/07/24 | 1,782 | 1,789 | 1,782 | 1,787 | 2,320 |
2023/07/21 | 1,761 | 1,772 | 1,761 | 1,772 | 210 |
2023/07/20 | 1,772 | 1,772 | 1,772 | 1,772 | 50 |
2023/07/19 | 1,773 | 1,777 | 1,773 | 1,774 | 120 |
2023/07/18 | 1,751 | 1,759 | 1,751 | 1,756 | 160 |
2023/07/14 | 1,735 | 1,754 | 1,735 | 1,742 | 1,370 |
2023/07/13 | 1,746 | 1,753 | 1,746 | 1,753 | 40 |
2023/07/12 | 1,745 | 1,745 | 1,735 | 1,735 | 130 |
2023/07/11 | 1,768 | 1,768 | 1,745 | 1,745 | 680 |
2023/07/10 | 1,772 | 1,774 | 1,756 | 1,756 | 29,370 |
2023/07/07 | 1,776 | 1,776 | 1,769 | 1,769 | 40 |
2023/07/06 | 1,865 | 1,865 | 1,855 | 1,864 | 13,860 |
2023/07/05 | 1,865 | 1,872 | 1,860 | 1,871 | 220 |
2023/07/04 | 1,869 | 1,869 | 1,866 | 1,866 | 3,110 |
2023/07/03 | 1,879 | 1,882 | 1,879 | 1,882 | 30 |