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-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
2020/12/23 1,334 1,334 1,334 1,334 10
2020/12/22 1,330 1,330 1,330 1,330 10
2020/12/21 1,351 1,352 1,343 1,343 50
2020/12/16 1,354 1,354 1,348 1,348 210
2020/12/11 1,336 1,336 1,336 1,336 100
2020/12/08 1,331 1,331 1,331 1,331 20
2020/12/07 1,356 1,356 1,356 1,356 100
2020/12/01 1,331 1,331 1,331 1,331 10
2020/11/26 1,334 1,344 1,334 1,344 410
2020/11/25 1,357 1,357 1,357 1,357 10
2020/11/24 1,331 1,336 1,331 1,333 1,200
2020/11/16 1,303 1,309 1,303 1,309 30
2020/11/13 1,301 1,301 1,284 1,284 1,520
2020/11/12 1,310 1,310 1,306 1,306 110
2020/11/11 1,300 1,306 1,299 1,306 4,640
2020/11/10 1,287 1,287 1,287 1,287 20
2020/11/09 1,255 1,261 1,255 1,261 30
2020/11/05 1,234 1,234 1,234 1,234 20
2020/11/04 1,217 1,217 1,217 1,217 10
2020/10/30 1,187 1,187 1,187 1,187 30
2020/10/28 1,200 1,200 1,200 1,200 110
2020/10/27 1,203 1,203 1,203 1,203 50
2020/10/19 1,211 1,219 1,211 1,219 30
2020/10/12 1,223 1,223 1,219 1,219 80
2020/10/07 1,220 1,220 1,220 1,220 10
2020/10/06 1,219 1,221 1,219 1,221 30
2020/10/05 1,214 1,214 1,214 1,214 10
2020/10/02 1,212 1,212 1,196 1,196 1,230
2020/09/30 1,227 1,227 1,207 1,207 80
2020/09/29 1,222 1,229 1,222 1,229 20
2020/09/28 1,209 1,213 1,209 1,212 11,700
2020/09/25 1,206 1,206 1,206 1,206 90
2020/09/24 1,203 1,203 1,202 1,202 90
2020/09/15 1,215 1,215 1,215 1,215 10
2020/09/14 1,218 1,218 1,218 1,218 20
2020/09/10 1,207 1,207 1,207 1,207 20
2020/09/07 1,198 1,203 1,197 1,197 140
2020/09/04 1,195 1,195 1,195 1,195 10
2020/09/03 1,216 1,216 1,216 1,216 10
2020/09/02 1,202 1,202 1,202 1,202 360
2020/09/01 1,205 1,205 1,205 1,205 10
2020/08/31 1,218 1,218 1,218 1,218 10
2020/08/28 1,211 1,211 1,189 1,198 130
2020/08/26 1,208 1,208 1,208 1,208 10
2020/08/25 1,209 1,214 1,209 1,213 150
2020/08/24 1,194 1,196 1,194 1,195 50
2020/08/20 1,199 1,199 1,199 1,199 10
2020/08/17 1,211 1,211 1,211 1,211 160
2020/08/14 1,212 1,215 1,212 1,214 30
2020/08/13 1,211 1,217 1,211 1,212 140
2020/08/12 1,198 1,199 1,198 1,199 80
2020/08/11 1,170 1,177 1,170 1,177 40
2020/08/06 1,154 1,154 1,154 1,154 10
2020/08/04 1,155 1,155 1,155 1,155 20
2020/07/31 1,133 1,133 1,121 1,121 70
2020/07/30 1,148 1,148 1,148 1,148 40
2020/07/29 1,163 1,163 1,155 1,155 100
2020/07/27 1,175 1,175 1,175 1,175 10
2020/07/22 1,181 1,181 1,181 1,181 10
2020/07/21 1,178 1,178 1,178 1,178 30
2020/07/15 1,174 1,177 1,174 1,177 20
2020/07/14 1,163 1,163 1,163 1,163 10
2020/07/09 1,155 1,155 1,155 1,155 20
2020/07/06 1,173 1,173 1,173 1,173 20
2020/07/03 1,177 1,177 1,172 1,172 130
2020/06/30 1,188 1,188 1,188 1,188 10
2020/06/29 1,178 1,178 1,178 1,178 30
2020/06/26 1,186 1,186 1,186 1,186 1,170
2020/06/25 1,177 1,177 1,177 1,177 20
2020/06/24 1,197 1,197 1,197 1,197 10
2020/06/23 1,192 1,192 1,184 1,184 420
2020/06/18 1,188 1,188 1,188 1,188 10
2020/06/16 1,200 1,200 1,200 1,200 20
2020/06/15 1,183 1,183 1,170 1,170 400
2020/06/12 1,175 1,175 1,175 1,175 30
2020/06/09 1,237 1,237 1,233 1,233 60
2020/06/08 1,237 1,237 1,237 1,237 40
2020/06/05 1,211 1,211 1,211 1,211 10
2020/06/04 1,225 1,225 1,208 1,211 80
2020/06/03 1,217 1,217 1,216 1,217 310
2020/06/02 1,190 1,191 1,190 1,191 30
2020/06/01 1,188 1,188 1,188 1,188 20
2020/05/29 1,188 1,189 1,188 1,188 3,350
2020/05/28 1,187 1,195 1,184 1,187 110
2020/05/27 1,154 1,159 1,153 1,159 70
2020/05/26 1,146 1,146 1,146 1,146 30
2020/05/25 1,126 1,126 1,123 1,123 60
2020/05/21 1,126 1,126 1,126 1,126 10
2020/05/14 1,108 1,108 1,108 1,108 5,000
2020/05/11 1,120 1,120 1,120 1,120 20
2020/04/30 1,115 1,115 1,115 1,115 10
2020/04/28 1,091 1,096 1,091 1,096 210
2020/04/27 1,081 1,087 1,081 1,087 50
2020/04/22 1,060 1,064 1,060 1,064 30
2020/04/21 1,078 1,078 1,073 1,073 11,210
2020/04/17 1,101 1,101 1,100 1,100 320
2020/04/15 1,088 1,088 1,088 1,088 810
2020/04/14 1,088 1,092 1,083 1,092 2,080
2020/04/13 1,081 1,083 1,077 1,077 40
2020/04/09 1,083 1,083 1,083 1,083 10
2020/04/08 1,072 1,095 1,070 1,094 8,820
2020/04/07 1,080 1,080 1,064 1,080 50
2020/04/03 1,025 1,025 1,011 1,012 160
2020/04/02 1,029 1,029 1,026 1,026 30
2020/04/01 1,057 1,065 1,029 1,029 220
2020/03/31 1,074 1,074 1,074 1,074 1,200
2020/03/30 1,111 1,111 1,067 1,087 4,280
2020/03/27 1,093 1,093 1,073 1,092 1,790
2020/03/26 1,129 1,129 1,033 1,062 1,250
2020/03/25 1,056 1,105 1,056 1,069 320
2020/03/24 991 1,008 991 1,008 1,270
2020/03/23 979 979 965 976 3,640
2020/03/19 995 995 968 976 4,490
2020/03/18 975 988 974 983 2,780
2020/03/17 953 965 948 960 12,930
2020/03/16 972 972 961 961 9,490
2020/03/13 944 987 925 977 15,320
2020/03/12 1,012 1,014 1,008 1,008 2,330
2020/03/11 1,087 1,087 1,073 1,073 3,240
2020/03/10 1,053 1,070 1,026 1,069 61,000
2020/03/09 1,093 1,093 1,059 1,069 2,080
2020/03/06 1,140 1,140 1,140 1,140 130
2020/03/05 1,164 1,164 1,159 1,159 2,860
2020/03/04 1,151 1,151 1,151 1,151 1,210
2020/03/03 1,187 1,187 1,158 1,158 3,620
2020/03/02 1,135 1,170 1,135 1,170 5,010
2020/02/28 1,176 1,176 1,151 1,151 160
2020/02/27 1,220 1,220 1,205 1,206 150
2020/02/26 1,231 1,231 1,220 1,220 220
2020/02/25 1,224 1,235 1,224 1,235 50
2020/02/20 1,286 1,286 1,278 1,278 22,410
2020/02/18 1,281 1,281 1,271 1,274 1,320
2020/02/17 1,282 1,282 1,282 1,282 20
2020/02/06 1,315 1,329 1,315 1,329 20
2020/02/05 1,301 1,301 1,301 1,301 30
2020/02/04 1,274 1,286 1,274 1,286 30
2020/02/03 1,265 1,265 1,265 1,265 10
2020/01/31 1,287 1,294 1,287 1,294 20
2020/01/30 1,284 1,284 1,274 1,274 180
2020/01/29 1,288 1,293 1,288 1,293 30
2020/01/28 1,283 1,283 1,283 1,283 20
2020/01/27 1,293 1,296 1,293 1,296 70
2020/01/24 1,314 1,314 1,314 1,314 300
2020/01/20 1,323 1,323 1,323 1,323 20
2020/01/17 1,319 1,319 1,317 1,318 12,080
2020/01/16 1,311 1,311 1,311 1,311 670
2020/01/15 1,310 1,314 1,309 1,311 3,170
2020/01/14 1,316 1,316 1,313 1,313 5,000
2020/01/10 1,309 1,310 1,308 1,308 1,360
2020/01/09 1,300 1,305 1,298 1,305 2,170
2020/01/08 1,299 1,300 1,286 1,298 21,320
2020/01/06 1,298 1,298 1,292 1,294 3,100

このページの先頭へ