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
2021/12/29 1,579 1,579 1,579 1,579 20
2021/12/28 1,574 1,574 1,574 1,574 100
2021/12/27 1,558 1,558 1,558 1,558 50
2021/12/22 1,555 1,555 1,555 1,555 20
2021/12/21 1,542 1,542 1,542 1,542 490
2021/12/20 1,540 1,549 1,534 1,534 2,000
2021/12/17 1,579 1,579 1,574 1,574 19,700
2021/12/13 1,551 1,551 1,551 1,551 12,900
2021/12/09 1,567 1,567 1,560 1,560 120
2021/12/08 1,567 1,567 1,567 1,567 20
2021/12/07 1,542 1,542 1,542 1,542 20
2021/12/06 1,534 1,534 1,534 1,534 20
2021/12/01 1,511 1,511 1,502 1,506 290
2021/11/30 1,546 1,546 1,515 1,515 4,060
2021/11/29 1,526 1,526 1,526 1,526 10
2021/11/26 1,555 1,555 1,552 1,552 32,110
2021/11/22 1,592 1,592 1,592 1,592 10
2021/11/16 1,605 1,605 1,605 1,605 10
2021/11/15 1,601 1,601 1,601 1,601 10
2021/11/12 1,597 1,599 1,594 1,594 2,030
2021/11/10 1,573 1,573 1,570 1,570 190
2021/11/09 1,594 1,594 1,594 1,594 30
2021/11/05 1,588 1,588 1,588 1,588 40
2021/11/02 1,596 1,596 1,596 1,596 70
2021/11/01 1,596 1,596 1,596 1,596 20
2021/10/29 1,565 1,565 1,563 1,563 20
2021/10/28 1,560 1,560 1,560 1,560 50
2021/10/26 1,569 1,576 1,569 1,576 30
2021/10/25 1,551 1,551 1,551 1,551 30
2021/10/20 1,587 1,587 1,586 1,587 120
2021/10/18 1,579 1,579 1,579 1,579 40
2021/10/15 1,567 1,577 1,567 1,577 100
2021/10/13 1,543 1,543 1,543 1,543 110
2021/10/11 1,528 1,542 1,524 1,542 7,130
2021/10/06 1,530 1,530 1,523 1,523 160
2021/10/05 1,516 1,517 1,515 1,517 13,340
2021/10/04 1,565 1,565 1,537 1,537 4,040
2021/10/01 1,551 1,551 1,550 1,550 4,030
2021/09/30 1,583 1,583 1,583 1,583 10
2021/09/29 1,589 1,589 1,583 1,583 130
2021/09/28 1,608 1,609 1,600 1,609 40
2021/09/27 1,610 1,616 1,610 1,616 20
2021/09/24 1,600 1,608 1,600 1,608 70
2021/09/22 1,582 1,582 1,582 1,582 20
2021/09/21 1,571 1,587 1,571 1,587 70
2021/09/17 1,613 1,613 1,606 1,611 30
2021/09/16 1,604 1,604 1,604 1,604 10
2021/09/15 1,612 1,612 1,610 1,611 60
2021/09/14 1,616 1,622 1,616 1,622 70
2021/09/13 1,600 1,605 1,600 1,605 30
2021/09/10 1,592 1,594 1,592 1,594 30
2021/09/09 1,587 1,594 1,585 1,585 50
2021/09/08 1,580 1,595 1,580 1,595 140
2021/09/07 1,580 1,587 1,580 1,581 2,860
2021/09/06 1,566 1,571 1,566 1,571 100
2021/09/03 1,534 1,534 1,534 1,534 30
2021/09/01 1,515 1,515 1,515 1,515 30
2021/08/31 1,491 1,494 1,491 1,494 40
2021/08/30 1,491 1,493 1,491 1,492 100
2021/08/27 1,477 1,477 1,477 1,477 100
2021/08/26 1,480 1,480 1,480 1,480 10
2021/08/25 1,491 1,492 1,491 1,492 20
2021/08/24 1,479 1,479 1,479 1,479 10
2021/08/23 1,470 1,470 1,470 1,470 30
2021/08/20 1,453 1,457 1,448 1,448 420
2021/08/19 1,465 1,465 1,465 1,465 10
2021/08/18 1,477 1,477 1,476 1,476 30
2021/08/17 1,489 1,489 1,489 1,489 30
2021/08/16 1,487 1,487 1,479 1,479 30
2021/08/13 1,504 1,507 1,504 1,507 7,010
2021/08/12 1,512 1,515 1,504 1,504 60
2021/08/11 1,500 1,503 1,500 1,503 110
2021/08/10 1,491 1,491 1,491 1,491 10
2021/08/06 1,485 1,485 1,485 1,485 10
2021/07/28 1,474 1,474 1,474 1,474 10
2021/07/27 1,485 1,492 1,485 1,492 220
2021/07/26 1,482 1,482 1,482 1,482 7,000
2021/07/21 1,477 1,477 1,477 1,477 20
2021/07/20 1,455 1,455 1,455 1,455 40
2021/07/16 1,486 1,486 1,485 1,485 150
2021/07/15 1,490 1,490 1,490 1,490 10
2021/07/13 1,511 1,515 1,511 1,514 50
2021/07/12 1,494 1,503 1,494 1,503 30
2021/07/09 1,456 1,467 1,447 1,467 250
2021/07/08 1,487 1,487 1,483 1,483 40
2021/07/01 1,505 1,505 1,504 1,504 30
2021/06/30 1,513 1,513 1,513 1,513 10
2021/06/29 1,514 1,514 1,509 1,509 140
2021/06/28 1,529 1,529 1,529 1,529 450
2021/03/22 1,515 1,515 1,503 1,514 100
2021/03/19 1,517 1,529 1,517 1,529 30
2021/03/18 1,515 1,515 1,515 1,515 20
2021/03/17 1,497 1,507 1,497 1,504 40
2021/03/16 1,500 1,500 1,500 1,500 40
2021/03/15 1,487 1,497 1,487 1,497 40
2021/03/12 1,467 1,479 1,467 1,479 50
2021/03/09 1,450 1,450 1,450 1,450 10
2021/03/08 1,456 1,460 1,441 1,441 1,350
2021/03/05 1,414 1,414 1,414 1,414 110
2021/03/04 1,438 1,438 1,423 1,423 50
2021/03/03 1,447 1,447 1,447 1,447 10
2021/03/02 1,455 1,455 1,442 1,442 140
2021/03/01 1,444 1,444 1,444 1,444 10
2021/02/26 1,441 1,441 1,441 1,441 30
2021/02/24 1,467 1,467 1,456 1,456 190
2021/02/22 1,476 1,476 1,476 1,476 20
2021/02/19 1,458 1,458 1,458 1,458 400
2021/02/17 1,484 1,484 1,484 1,484 10
2021/02/16 1,478 1,493 1,478 1,493 260
2021/02/15 1,467 1,467 1,467 1,467 10
2021/02/12 1,463 1,463 1,456 1,459 130
2021/02/08 1,433 1,449 1,433 1,447 70
2021/02/03 1,404 1,404 1,404 1,404 10
2021/01/29 1,387 1,390 1,387 1,390 50
2021/01/27 1,401 1,401 1,401 1,401 10
2021/01/26 1,402 1,402 1,399 1,399 400
2021/01/21 1,405 1,409 1,405 1,409 20
2021/01/20 1,407 1,407 1,395 1,395 1,140
2021/01/15 1,417 1,417 1,407 1,407 110
2021/01/14 1,413 1,420 1,413 1,420 750
2021/01/12 1,399 1,403 1,398 1,398 50
2021/01/08 1,374 1,385 1,374 1,385 20
2021/01/07 1,370 1,370 1,370 1,370 20
2021/01/06 1,358 1,360 1,358 1,360 11,920
2021/01/05 1,358 1,358 1,358 1,358 20
2021/01/04 1,351 1,358 1,351 1,358 220

このページの先頭へ