1305_2009

スポンサーリンク
1305 東証ETF ダイワ 上場投信-トピックス(ETF)      
日付始値高値安値終値出来高終値調整値
2009-01-05910910894896344400896
2009-01-06905906891894214300894
2009-01-07902917902907226400907
2009-01-08887895878878130000878
2009-01-0988788786987289500872
2009-01-13837840831831251800831
2009-01-14835847830838232600838
2009-01-15808821806812285000812
2009-01-16827839821836177200836
2009-01-19845847835835179900835
2009-01-20830832815821279200821
2009-01-21811814802803323400803
2009-01-22814815800815225900815
2009-01-23805806790790333200790
2009-01-26791796784784125500784
2009-01-27800828799822279100822
2009-01-28825831811823202400823
2009-01-29838841827835207800835
2009-01-30818818805811134500811
2009-02-02801802788793389800793
2009-02-03793817789790215400790
2009-02-04798813794809126400809
2009-02-05805817801803110200803
2009-02-06819822805806161100806
2009-02-09821822795798238200798
2009-02-10808812793794175600794
2009-02-12784788774779496400779
2009-02-13780790775780117200780
2009-02-16777790777786207300786
2009-02-1778378377377491400774
2009-02-18764770760766244900766
2009-02-19774775768769118200769
2009-02-20772772753756209900756
2009-02-23744755739751270500751
2009-02-24738747735746204100746
2009-02-25764766751763165700763
2009-02-26765773757758184600758
2009-02-27763774759771150800771
2009-03-02751758747752393100752
2009-03-03736749732744668600744
2009-03-04735751733748462800748
2009-03-05757771754760491300760
2009-03-06741748737740168600740
2009-03-09739740722727327300727
2009-03-10726726717718246400718
2009-03-11742746738740470600740
2009-03-12740740714717782500717
2009-03-13737743731739815200739
2009-03-16748765748759193600759
2009-03-17766782762777350200777
2009-03-18787790775784718800784
2009-03-19788794780783298500783
2009-03-23791810785809561900809
2009-03-24832835820831653900831
2009-03-25836841829835441000835
2009-03-26842855837855807500855
2009-03-27865875855857635300857
2009-03-30853857816816600100816
2009-03-31810824797801470300801
2009-04-01811824805821193900821
2009-04-02840858836853229400853
2009-04-03870874855860340500860
2009-04-06872877856858233900858
2009-04-0786086585786196900861
2009-04-08848853839841153300841
2009-04-09850872850872193700872
2009-04-10882886864875139400875
2009-04-13874885870879135400879
2009-04-14885885862871117800871
2009-04-15867868854864133100864
2009-04-16871885859861172500861
2009-04-17876878869876169500876
2009-04-2087787886887798000877
2009-04-21855862847857157700857
2009-04-22867868853859123300859
2009-04-23867871852867179800867
2009-04-24868873858859205700859
2009-04-27870872855861120700861
2009-04-28859868839839254300839
2009-04-308638718628671004100867
2009-05-01868878866875158100875
2009-05-07914916904915449800915
2009-05-08914925911923246600923
2009-05-11926937920929168300929
2009-05-12920924915915114100915
2009-05-13918923912918203000918
2009-05-14901902889890246200890
2009-05-1589891389891092000910
2009-05-18900900886889178900889
2009-05-19913914905909118900909
2009-05-20917918911916151600916
2009-05-21908910902909120500909
2009-05-22894909894903527200903
2009-05-25907918907912132500912
2009-05-26916917907913290400913
2009-05-27923928919921156200921
2009-05-28915928913925208300925
2009-05-29930930920925130500925
2009-06-019289449269421038200942
2009-06-02955955944944435500944
2009-06-03943951943944257400944
2009-06-04941949939941235700941
2009-06-05950953944946668200946
2009-06-08953962953956730600956
2009-06-09956958947948633500948
2009-06-10958969954965266800965
2009-06-11969974967973590700973
2009-06-12974986974982440800982
2009-06-15986986976976142300976
2009-06-169669669449452139900945
2009-06-179439569429541652900954
2009-06-18949950937942489500942
2009-06-19948955943947641100947
2009-06-229529609499551061200955
2009-06-239379379279292558900929
2009-06-24937937929933155900933
2009-06-25938958937952293300952
2009-06-26958960951960235900960
2009-06-29959962943947425300947
2009-06-30959965956962799300962
2009-07-01956972953961317200961
2009-07-02967967954957198300957
2009-07-03940953937951232300951
2009-07-0694295094094498300944
2009-07-07923925913915277700915
2009-07-08901903892894268500894
2009-07-09884887877879185200879
2009-07-10883883874877285300877
2009-07-13872883856857467900857
2009-07-14871874866873120200873
2009-07-15876877866869255400869
2009-07-16889890873874493500874
2009-07-1788388487888472700884
2009-07-21900906896906194800906
2009-07-2290691490390991900909
2009-07-23908920908910301300910
2009-07-2492792791892491300924
2009-07-27932940930931198100931
2009-07-28936936929933168000933
2009-07-29928939928935143700935
2009-07-30937941931939317200939
2009-07-31951954946953221500953
2009-08-03960962955962617800962
2009-08-04971975961962565600962
2009-08-0596496695195190800951
2009-08-06954963954960301600960
2009-08-07958959945958312900958
2009-08-10974977969973254200973
2009-08-11973977972975199200975
2009-08-12970970962964701900964
2009-08-1397197396897395700973
2009-08-14973979971976271100976
2009-08-17970970952952186700952
2009-08-18944955942952547600952
2009-08-19954957945950141600950
2009-08-20952965948961729000961
2009-08-21961961942950377800950
2009-08-24971976970971447000971
2009-08-2596797496796965400969
2009-08-26973982973979507600979
2009-08-279709749589691656400969
2009-08-28972974968972135000972
2009-08-319789919639681559300968
2009-09-0196697696497383100973
2009-09-02951954948954453100954
2009-09-03948952943946354800946
2009-09-04947947936940131300940
2009-09-0794694994594993900949
2009-09-08950953944950183200950
2009-09-09949949938941140200941
2009-09-10950962950959335200959
2009-09-119629629509521346900952
2009-09-14951951933937761600937
2009-09-15942944934934663500934
2009-09-16941947932935182500935
2009-09-17943948935941150700941
2009-09-18938942929941265000941
2009-09-24946958946953332300953
2009-09-259449449279321143300932
2009-09-28916916907912229600912
2009-09-29917918909914206800914
2009-09-30913917912914145800914
2009-10-01912915903906288300906
2009-10-02886886881884445800884
2009-10-05880886873875366800875
2009-10-0688288487388179500881
2009-10-0788989688689374100893
2009-10-0889489989189490200894
2009-10-0989790789590682600906
2009-10-13911916910912120300912
2009-10-14911911899900104100900
2009-10-15915918911915124100915
2009-10-1691691690691248000912
2009-10-1990791690391662200916
2009-10-2092392492092351400923
2009-10-21918925918924119800924
2009-10-22915917907917158000917
2009-10-23922923910911184900911
2009-10-2691292591292088700920
2009-10-2791391390390682900906
2009-10-2890490789789961800899
2009-10-2988589488389269800892
2009-10-30906906899902110100902
2009-11-02883892883891151600891
2009-11-04885891884889751900889
2009-11-05886891881882368000882
2009-11-0689089088288354200883
2009-11-0988088587687839100878
2009-11-1088689188088070900880
2009-11-1188388888088162800881
2009-11-12884886875877403400877
2009-11-13875878870877140100877
2009-11-16872875865871132400871
2009-11-1787287386486798500867
2009-11-18863865855859451700859
2009-11-19858858842845146700845
2009-11-20840848839848200200848
2009-11-24848848837840110500840
2009-11-25839842836841124100841
2009-11-26836843834838120300838
2009-11-27825828817818290900818
2009-11-30830848830848250200848
2009-12-01840867838865601300865
2009-12-02860872859868242400868
2009-12-03878898878898512900898
2009-12-04900900892897306600897
2009-12-07915915904908204800908
2009-12-0890290790290494900904
2009-12-09897897892895144400895
2009-12-10890898879882137700882
2009-12-11892897883895164700895
2009-12-14897897886895266100895
2009-12-1588989788989433800894
2009-12-16916916902909528100909
2009-12-17909913905905149200905
2009-12-18900904895903458500903
2009-12-2190590590090165800901
2009-12-22906914904914138600914
2009-12-24919924917922155000922
2009-12-2592492491791794600917
2009-12-28919929919926170900926
2009-12-29921928920923466800923
2009-12-30928930916916236500916

Download

タイトルとURLをコピーしました