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 |
---|---|---|---|---|---|
2019/12/30 | 1,316 | 1,316 | 1,312 | 1,312 | 140 |
2019/12/25 | 1,314 | 1,314 | 1,314 | 1,314 | 100 |
2019/12/24 | 1,317 | 1,317 | 1,317 | 1,317 | 10 |
2019/12/23 | 1,324 | 1,324 | 1,319 | 1,319 | 190 |
2019/12/20 | 1,295 | 1,325 | 1,235 | 1,319 | 88,340 |
2019/12/19 | 1,326 | 1,326 | 1,323 | 1,325 | 1,020 |
2019/12/18 | 1,333 | 1,333 | 1,333 | 1,333 | 10 |
2019/12/17 | 1,333 | 1,333 | 1,331 | 1,333 | 80 |
2019/12/16 | 1,329 | 1,329 | 1,329 | 1,329 | 90 |
2019/12/13 | 1,325 | 1,331 | 1,325 | 1,331 | 30 |
2019/12/12 | 1,310 | 1,310 | 1,307 | 1,308 | 3,560 |
2019/12/11 | 1,311 | 1,311 | 1,306 | 1,306 | 20 |
2019/12/10 | 1,310 | 1,311 | 1,310 | 1,311 | 910 |
2019/12/09 | 1,308 | 1,309 | 1,308 | 1,309 | 1,770 |
2019/12/06 | 1,307 | 1,309 | 1,307 | 1,307 | 2,950 |
2019/12/05 | 1,304 | 1,308 | 1,304 | 1,304 | 9,320 |
2019/12/04 | 1,297 | 1,299 | 1,295 | 1,299 | 8,630 |
2019/12/03 | 1,298 | 1,304 | 1,298 | 1,304 | 10,390 |
2019/11/29 | 1,305 | 1,307 | 1,300 | 1,300 | 1,600 |
2019/11/28 | 1,307 | 1,307 | 1,301 | 1,305 | 5,460 |
2019/11/27 | 1,303 | 1,306 | 1,303 | 1,306 | 20 |
2019/11/26 | 1,305 | 1,312 | 1,303 | 1,303 | 9,110 |
2019/11/25 | 1,300 | 1,300 | 1,300 | 1,300 | 880 |
2019/11/22 | 1,292 | 1,292 | 1,292 | 1,292 | 330 |
2019/11/21 | 1,288 | 1,288 | 1,274 | 1,284 | 7,130 |
2019/11/20 | 1,295 | 1,295 | 1,287 | 1,291 | 1,250 |
2019/11/19 | 1,296 | 1,296 | 1,295 | 1,295 | 1,720 |
2019/11/15 | 1,290 | 1,297 | 1,290 | 1,297 | 2,380 |
2019/11/14 | 1,297 | 1,298 | 1,285 | 1,285 | 50 |
2019/11/13 | 1,304 | 1,304 | 1,304 | 1,304 | 10 |
2019/11/12 | 1,302 | 1,306 | 1,302 | 1,306 | 890 |
2019/11/11 | 1,303 | 1,303 | 1,303 | 1,303 | 10 |
2019/11/07 | 1,299 | 1,299 | 1,299 | 1,299 | 20 |
2019/11/06 | 1,300 | 1,300 | 1,296 | 1,296 | 30 |
2019/11/05 | 1,289 | 1,296 | 1,289 | 1,296 | 20 |
2019/11/01 | 1,265 | 1,265 | 1,265 | 1,265 | 10 |
2019/10/31 | 1,277 | 1,277 | 1,277 | 1,277 | 10 |
2019/10/30 | 1,274 | 1,274 | 1,274 | 1,274 | 10 |
2019/10/29 | 1,273 | 1,274 | 1,273 | 1,274 | 2,310 |
2019/10/24 | 1,265 | 1,265 | 1,265 | 1,265 | 10 |
2019/10/23 | 1,247 | 1,256 | 1,247 | 1,256 | 120 |
2019/10/18 | 1,245 | 1,249 | 1,245 | 1,247 | 15,030 |
2019/10/17 | 1,246 | 1,246 | 1,246 | 1,246 | 10 |
2019/10/16 | 1,254 | 1,254 | 1,254 | 1,254 | 10 |
2019/10/11 | 1,217 | 1,217 | 1,217 | 1,217 | 490 |
2019/10/10 | 1,202 | 1,203 | 1,202 | 1,203 | 6,760 |
2019/10/09 | 1,203 | 1,203 | 1,201 | 1,202 | 1,040 |
2019/10/07 | 1,198 | 1,199 | 1,198 | 1,198 | 27,890 |
2019/10/04 | 1,196 | 1,196 | 1,196 | 1,196 | 13,000 |
2019/10/03 | 1,195 | 1,195 | 1,195 | 1,195 | 10 |
2019/09/27 | 1,225 | 1,225 | 1,225 | 1,225 | 10 |
2019/09/26 | 1,220 | 1,220 | 1,220 | 1,220 | 10 |
2019/09/24 | 1,218 | 1,218 | 1,218 | 1,218 | 10 |
2019/09/20 | 1,215 | 1,215 | 1,215 | 1,215 | 10 |
2019/09/19 | 1,222 | 1,224 | 1,222 | 1,223 | 110 |
2019/09/13 | 1,209 | 1,210 | 1,209 | 1,209 | 840 |
2019/09/12 | 1,205 | 1,205 | 1,205 | 1,205 | 100 |
2019/08/30 | 1,132 | 1,133 | 1,132 | 1,133 | 20 |
2019/08/21 | 1,123 | 1,123 | 1,123 | 1,123 | 10 |
2019/08/16 | 1,114 | 1,115 | 1,114 | 1,115 | 250 |
2019/08/15 | 1,104 | 1,104 | 1,104 | 1,104 | 10 |
2019/08/13 | 1,120 | 1,120 | 1,118 | 1,118 | 610 |
2019/08/06 | 1,106 | 1,106 | 1,106 | 1,106 | 10 |
2019/08/02 | 1,149 | 1,150 | 1,149 | 1,150 | 20 |
2019/07/26 | 1,175 | 1,175 | 1,175 | 1,175 | 220 |
2019/07/24 | 1,180 | 1,180 | 1,180 | 1,180 | 230 |
2019/07/22 | 1,166 | 1,166 | 1,166 | 1,166 | 10 |
2019/07/16 | 1,181 | 1,181 | 1,181 | 1,181 | 20 |
2019/07/08 | 1,179 | 1,179 | 1,177 | 1,177 | 150 |
2019/07/05 | 1,203 | 1,203 | 1,200 | 1,201 | 3,590 |
2019/07/04 | 1,194 | 1,199 | 1,194 | 1,199 | 20 |
2019/07/03 | 1,193 | 1,193 | 1,191 | 1,191 | 15,210 |
2019/07/02 | 1,202 | 1,203 | 1,202 | 1,203 | 20 |
2019/07/01 | 1,196 | 1,196 | 1,190 | 1,196 | 3,230 |
2019/06/28 | 1,172 | 1,174 | 1,172 | 1,174 | 1,210 |
2019/06/27 | 1,173 | 1,174 | 1,173 | 1,174 | 2,290 |
2019/06/24 | 1,167 | 1,167 | 1,167 | 1,167 | 10 |
2019/06/20 | 1,180 | 1,181 | 1,180 | 1,181 | 25,450 |
2019/06/19 | 1,175 | 1,175 | 1,175 | 1,175 | 10 |
2019/06/18 | 1,167 | 1,167 | 1,167 | 1,167 | 10 |
2019/06/14 | 1,159 | 1,171 | 1,159 | 1,171 | 3,300 |
2019/06/13 | 1,166 | 1,166 | 1,163 | 1,164 | 5,920 |
2019/05/30 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
2019/05/28 | 1,172 | 1,172 | 1,171 | 1,171 | 400 |
2019/05/22 | 1,174 | 1,174 | 1,174 | 1,174 | 20 |
2019/05/14 | 1,160 | 1,160 | 1,160 | 1,160 | 880 |
2019/05/13 | 1,167 | 1,167 | 1,167 | 1,167 | 10 |
2019/05/07 | 1,205 | 1,205 | 1,198 | 1,198 | 110 |
2019/04/26 | 1,203 | 1,213 | 1,203 | 1,213 | 820 |
2019/04/16 | 1,213 | 1,213 | 1,213 | 1,213 | 2,100 |
2019/04/08 | 1,209 | 1,209 | 1,209 | 1,209 | 10 |
2019/04/05 | 1,207 | 1,209 | 1,207 | 1,209 | 33,920 |
2019/03/29 | 1,185 | 1,186 | 1,185 | 1,186 | 2,400 |
2019/03/27 | 1,191 | 1,191 | 1,191 | 1,191 | 10 |
2019/03/26 | 1,188 | 1,188 | 1,188 | 1,188 | 10 |
2019/03/25 | 1,171 | 1,171 | 1,161 | 1,161 | 430 |
2019/03/22 | 1,195 | 1,196 | 1,190 | 1,190 | 308,520 |
2019/03/15 | 1,190 | 1,190 | 1,190 | 1,190 | 420 |
2019/03/12 | 1,190 | 1,190 | 1,190 | 1,190 | 880 |
2019/03/07 | 1,186 | 1,186 | 1,186 | 1,186 | 9,990 |
2019/02/20 | 1,199 | 1,199 | 1,199 | 1,199 | 40 |
2019/02/19 | 1,185 | 1,185 | 1,185 | 1,185 | 10 |
2019/02/12 | 1,155 | 1,155 | 1,155 | 1,155 | 40 |
2019/02/08 | 1,150 | 1,150 | 1,147 | 1,147 | 11,310 |
2019/02/07 | 1,177 | 1,177 | 1,176 | 1,176 | 1,310 |
2019/01/31 | 1,174 | 1,174 | 1,173 | 1,173 | 2,600 |
2019/01/30 | 1,164 | 1,164 | 1,164 | 1,164 | 850 |
2019/01/24 | 1,160 | 1,160 | 1,159 | 1,160 | 1,220 |
2019/01/23 | 1,158 | 1,161 | 1,158 | 1,161 | 70 |
2019/01/21 | 1,174 | 1,174 | 1,172 | 1,172 | 45,970 |
2019/01/10 | 1,134 | 1,134 | 1,134 | 1,134 | 10 |
2019/01/09 | 1,147 | 1,147 | 1,147 | 1,147 | 10 |
2019/01/08 | 1,137 | 1,139 | 1,130 | 1,135 | 21,120 |
2019/01/07 | 1,145 | 1,145 | 1,145 | 1,145 | 10 |
2019/01/04 | 1,109 | 1,109 | 1,109 | 1,109 | 880 |