1306_2004

スポンサーリンク
1306 東証ETF TOPIX連動型上場投資信託(ETF)      
日付始値高値安値終値出来高終値調整値
2004-01-0510731074106710719171001071
2004-01-06108610861065106613572001066
2004-01-0710681068105710606236001060
2004-01-08106410741062106712727001067
2004-01-09108010801068107415357001074
2004-01-13108010801064106914736001069
2004-01-14106810711060106820883001068
2004-01-15107210721054105412180001054
2004-01-16105910701058106816938001068
2004-01-19107510831073108223699001082
2004-01-20108510951079108637096001086
2004-01-21108410921078108047904001080
2004-01-22109010901081108128694001081
2004-01-23108410931079108927992001089
2004-01-26108210831070107929787001079
2004-01-27108410861071107328510001073
2004-01-28106610711063106829279001068
2004-01-29106110611051105762729001057
2004-01-30105510631051105348355001053
2004-02-02105610661056106024843001060
2004-02-03106210621041105325203001053
2004-02-04105210541030103134931001031
2004-02-05102610361024103644129001036
2004-02-06103810401033103931381001039
2004-02-09104510491030103334110001033
2004-02-10103310401027103426139001034
2004-02-12104510481038104040410001040
2004-02-13104310521039104958415001049
2004-02-16105210571051105639066001056
2004-02-17105210651051106440465001064
2004-02-18107710771063106432434001064
2004-02-19106910741065107029571001070
2004-02-20107010711065106933789001069
2004-02-23107110791066107731503001077
2004-02-24107010751057106032997001060
2004-02-25105710631053105537805001055
2004-02-26106610701060107015271001070
2004-02-27107310951073109563200001095
2004-03-01110111181100111654190001116
2004-03-02112711281117112745804001127
2004-03-03113111341124112570829001125
2004-03-04112811381125113250152001132
2004-03-05114011421129114270125001142
2004-03-08114911511143114434263001144
2004-03-09114011421135114239933001142
2004-03-10113911431134114045262001140
2004-03-11113011351122113552132001135
2004-03-12113311331108112040168001120
2004-03-15112911361129113616886001136
2004-03-16112711351127112912363001129
2004-03-17113811541137115327845001153
2004-03-18117211721151115421397001154
2004-03-19114811551143114714143001147
2004-03-22113811461136114116096001141
2004-03-23112411451122114121081001141
2004-03-24114411561139115422276001154
2004-03-25116811681160116525324001165
2004-03-26119111951187119427598001194
2004-03-29119712021190119722025001197
2004-03-301208120811861192104450001192
2004-03-31119511961179119437136001194
2004-04-01119612021187118918177001189
2004-04-02119812041192120122823001201
2004-04-05121312181213121617396001216
2004-04-06122212281211122736850001227
2004-04-07122112281218122019161001220
2004-04-08121912291217122822804001228
2004-04-09121912191203120713385001207
2004-04-1212091225120912226097001222
2004-04-1312311236123012349396001234
2004-04-1412281236122612348340001234
2004-04-15123312431204120950806001209
2004-04-16121212181205121328406001213
2004-04-19121612161183119951864001199
2004-04-20120412251200122425039001224
2004-04-21122012251213121833471001218
2004-04-22123212321221122418480001224
2004-04-23123012301218122532023001225
2004-04-26122812321223122826319001228
2004-04-27122612261214122128528001221
2004-04-28123112311222122420230001224
2004-04-30121012101183120243582001202
2004-05-06120112061180118169260001181
2004-05-07116911781165116633169001166
2004-05-10114911551094110159819001101
2004-05-11108611101086110239000001102
2004-05-12112211391118113822738001138
2004-05-13112811281109111330493001113
2004-05-1411141118110011069347001106
2004-05-17109210971065107016723001070
2004-05-18106910911069109113045001091
2004-05-1910991121109611209459001120
2004-05-20112411351112111956018001119
2004-05-21111911401119114012945001140
2004-05-24114011521140114028150001140
2004-05-25114111431129113341014001133
2004-05-26114711511141114428444001144
2004-05-27114211481139114117354001141
2004-05-28115211601150116017950001160
2004-05-31116011601143115415592001154
2004-06-01115611621150115911909001159
2004-06-02115711571148115114669001151
2004-06-03115311611130113449565001134
2004-06-04113611401131113820251001138
2004-06-07114911701149117012297001170
2004-06-08118211821169117417032001174
2004-06-09117511751164116910869001169
2004-06-10116311811161117717709001177
2004-06-11117711841173117615461001176
2004-06-1411731185117211729316001172
2004-06-15116811731161116714686001167
2004-06-16117811861177118156279001181
2004-06-17118611861175118256716001182
2004-06-18118111811157116655074001166
2004-06-21118211931179118342473001183
2004-06-22118011801171117639635001176
2004-06-23118211841169117126196001171
2004-06-2411861186117811868708001186
2004-06-25118811881178118710732001187
2004-06-28119212031191120318338001203
2004-06-29119512051195120350953001203
2004-06-30120012071198120656862001206
2004-07-01121212141203120343359001203
2004-07-02119211941188119164757001191
2004-07-05118111821169117264671001172
2004-07-06116411671153115426212001154
2004-07-07113511501134114467645001144
2004-07-08114411471136113657283001136
2004-07-09114011531137115359472001153
2004-07-12116311711160116854221001168
2004-07-13116111721161116855159001168
2004-07-141184118811561157111008001157
2004-07-15115711631148115677751001156
2004-07-16114311601141115492312001154
2004-07-20113911481138113857065001138
2004-07-21115211591150115865457001158
2004-07-22114211521140115039147001150
2004-07-23114611491139114161183001141
2004-07-26112711361127112824516001128
2004-07-27112511341118111842367001118
2004-07-28113611401128113534231001135
2004-07-29113611361121112630153001126
2004-07-30114511471139114325322001143
2004-08-02114211451134113729559001137
2004-08-03113711421125113036886001130
2004-08-04112311261105112150299001121
2004-08-05112311271115112339411001123
2004-08-06110911141106111433554001114
2004-08-09109011071090110682585001106
2004-08-10109611121096111155599001111
2004-08-11112311261119112549775001125
2004-08-12112011281120112367530001123
2004-08-13110611101101110313015001103
2004-08-16109310981077108952731001089
2004-08-17109811011092109336183001093
2004-08-18109810991088109836033001098
2004-08-19110911121104111236567001112
2004-08-20110711171107111634271001116
2004-08-23112011251118111921687001119
2004-08-24112111241113112324469001123
2004-08-25112211341118113313166001133
2004-08-2611401142113011347415001134
2004-08-2711351141113311418997001141
2004-08-30114411451137114443516001144
2004-08-31113811391129112951297001129
2004-09-01113611441135113942496001139
2004-09-02114111451137114251335001142
2004-09-03114411461128113148716001131
2004-09-06113411511133114870790001148
2004-09-071148115111431148107338001148
2004-09-08115211561147114917571001149
2004-09-09114911511136113846326001138
2004-09-10112811321121112773275001127
2004-09-13113711451135114336596001143
2004-09-14114711521144114722793001147
2004-09-15114511451132113417764001134
2004-09-16112511311124112830752001128
2004-09-17113111311120112427680001124
2004-09-21112911291119112025005001120
2004-09-22112511251112111727368001117
2004-09-24110111071100110154390001101
2004-09-27110611101096110435030001104
2004-09-28109611011091110155264001101
2004-09-29110511071095109753818001097
2004-09-30110911141103111015359001110
2004-10-0111171124111311228534001122
2004-10-04113611491134114957123001149
2004-10-05114611501145114742962001147
2004-10-06114311571141115668999001156
2004-10-07116011601150115365443001153
2004-10-08114811511144114878756001148
2004-10-12114411461133113654773001136
2004-10-13113511411132113351676001133
2004-10-14112911291118112053225001120
2004-10-15110811161106111139623001111
2004-10-18111711171105110973984001109
2004-10-19111711211113111863741001118
2004-10-20111011101101110250775001102
2004-10-21110111041089109163428001091
2004-10-22109711021094109987657001099
2004-10-25108010871074108456536001084
2004-10-26107610831076108152075001081
2004-10-27108710911079108151540001081
2004-10-28109511011092109749789001097
2004-10-29109410941086108952478001089
2004-11-01108510901084108779007001087
2004-11-02109211041090110480094001104
2004-11-04112211221109111149840001111
2004-11-05111811211115112056955001120
2004-11-08112411251109110947155001109
2004-11-09111011151106111094536001110
2004-11-10111111131106110615366001106
2004-11-11111211141098109951258001099
2004-11-12110111131097111135271001111
2004-11-15111711331117113222441001132
2004-11-16113311361126112772544001127
2004-11-17112411291122112426627001124
2004-11-18112811321117111924346001119
2004-11-19112311251114112030455001120
2004-11-22110111031092109641593001096
2004-11-24109311031093109824749001098
2004-11-25109811031094110117021001101
2004-11-26110211071097109825933001098
2004-11-2911011113110011128042001112
2004-11-30110811081101110311065001103
2004-12-01109410981091109415331001094
2004-12-02110711161106111615904001116
2004-12-03111111201101111950838001119
2004-12-06111211171109111122182001111
2004-12-07111111131101110217910001102
2004-12-08110011071095110524436001105
2004-12-09110811081089109430071001094
2004-12-10109410991091109234139001092
2004-12-13109610991092109527205001095
2004-12-14110011081095110825558001108
2004-12-15111011151108111418741001114
2004-12-16110711141103111132017001111
2004-12-17110911241109111833631001118
2004-12-20111611231116112238899001122
2004-12-21112311291123112720544001127
2004-12-22113211351129113429442001134
2004-12-24113911471139114471239001144
2004-12-27114311481141114626167001146
2004-12-28114111501141115013033001150
2004-12-29115511591150115224725001152
2004-12-30115911591156115919740001159

Download

タイトルとURLをコピーしました