1306_2005

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
2005-01-04115511651154116517379001165
2005-01-05115711581154115528468001155
2005-01-06114611581146115837856001158
2005-01-07116211631154115432431001154
2005-01-11116211691161116821814001168
2005-01-12116711671157116024393001160
2005-01-13115311561148114924626001149
2005-01-14115111591144115825472001158
2005-01-17115911631157116123386001161
2005-01-18115811621152115441243001154
2005-01-19115811601153115528470001155
2005-01-20114811481141114319219001143
2005-01-21114011441137114318394001143
2005-01-24114011501138114921458001149
2005-01-25114811481141114822137001148
2005-01-26115311551152115418778001154
2005-01-27116011601150115238149001152
2005-01-28115111521142114916247001149
2005-01-31114811601145115712914001157
2005-02-01115811591151115638960001156
2005-02-02116111621157116143184001161
2005-02-03116511651155115928564001159
2005-02-04115711581146115424916001154
2005-02-07115811671156116534441001165
2005-02-08116811681162116531385001165
2005-02-09116911701164116415555001164
2005-02-10116311721163116931813001169
2005-02-14118611861178117843030001178
2005-02-15118111821174117429727001174
2005-02-16117411791172117535082001175
2005-02-17117111751170117460954001174
2005-02-18117211771169117723918001177
2005-02-21118111811176117623583001176
2005-02-22117611771171117128653001171
2005-02-23115811651158116139756001161
2005-02-24116211691162116844605001168
2005-02-25117011791170117838911001178
2005-02-28118411881182118454654001184
2005-03-01118511911184119140675001191
2005-03-02119411971191119658459001196
2005-03-03119612011195119920797001199
2005-03-04119612031193120229765001202
2005-03-07120612111206121021492001210
2005-03-08121012101203120419853001204
2005-03-09120512131204121125128001211
2005-03-10120712141205120623276001206
2005-03-11120712141207121231819001212
2005-03-14121512151205120617926001206
2005-03-15120912101199120131387001201
2005-03-16120112071199120647008001206
2005-03-17119612041196120047579001200
2005-03-18120312141203121339338001213
2005-03-22121312171210121242355001212
2005-03-23120812091197120451311001204
2005-03-24120012061196119929173001199
2005-03-25120312051198119930317001199
2005-03-28119912111199121125973001211
2005-03-29121112111189119238962001192
2005-03-30118711921181118340274001183
2005-03-31118911961188119527466001195
2005-04-01119312031187120142617001201
2005-04-04119812031197120124480001201
2005-04-05120212081201120627621001206
2005-04-06120712141206121131871001211
2005-04-07121212141206121223194001212
2005-04-08121612201212121931316001219
2005-04-11121512151204120529627001205
2005-04-12120612061196119734524001197
2005-04-13119812001189119333322001193
2005-04-14118711881177118232168001182
2005-04-15117411761162116250687001162
2005-04-18114411451124112679556001126
2005-04-19113111441131114189387001141
2005-04-20115211561140114041312001140
2005-04-21112211401117113962888001139
2005-04-22115711581145114892393001148
2005-04-25114411521143114821229001148
2005-04-26114811501143114530156001145
2005-04-27114111451139114343021001143
2005-04-28113911421136113929130001139
2005-05-02113811501137114939152001149
2005-05-06116311671159116777590001167
2005-05-09116811691162116955871001169
2005-05-10117011701161116538428001165
2005-05-11115611591153115750131001157
2005-05-12115811611155115553930001155
2005-05-13115311551150115344443001153
2005-05-16115211521137113732043001137
2005-05-17114811501123112473567001124
2005-05-18113011311123112455146001124
2005-05-19113711471133114540931001145
2005-05-20114911501141114323774001143
2005-05-2311441154114311539381001153
2005-05-24115711571148115257199001152
2005-05-25115211521137113961556001139
2005-05-26113711411135113937140001139
2005-05-27114811481143114788059001147
2005-05-30115111601150115836155001158
2005-05-31116111631155116152613001161
2005-06-01115711651155116555951001165
2005-06-02116811741165116635750001166
2005-06-03116711671158116119070001161
2005-06-06115711611155116122124001161
2005-06-07116111611154115619293001156
2005-06-08115911661159116421495001164
2005-06-09116411661153115533822001155
2005-06-10116311681159116717437001167
2005-06-13116711721165116815223001168
2005-06-1411711171116611685971001168
2005-06-15116911761169117510741001175
2005-06-1611771180117511798595001179
2005-06-17118711891183118947434001189
2005-06-20119111921185118711331001187
2005-06-2111851188118411872568001187
2005-06-22118611921182118914498001189
2005-06-23118811921187119110462001191
2005-06-24118011881180118813937001188
2005-06-27118311831176117816781001178
2005-06-28117811881178118622544001186
2005-06-29119111961191119431736001194
2005-06-30119411971192119364257001193
2005-07-01119412021192120043703001200
2005-07-04120412041201120136879001201
2005-07-05119211921183118346129001183
2005-07-06118811921185118527811001185
2005-07-07118111841180118316492001183
2005-07-08117711871177118114289001181
2005-07-11118911931188118818365001188
2005-07-12119411941187118928606001189
2005-07-13119011901185118840586001188
2005-07-14119311961191119450825001194
2005-07-15120012011196119652773001196
2005-07-19119711971192119547006001195
2005-07-20119612021195119951970001199
2005-07-21120212051197119742644001197
2005-07-22119611961185119175029001191
2005-07-25119211951191119462310001194
2005-07-26119411951190119046692001190
2005-07-27119312021193120231303001202
2005-07-28120512071203120440501001204
2005-07-29120712111203120640339001206
2005-08-01121112161210121553299001215
2005-08-02121412181210121040714001210
2005-08-03121512191213121451745001214
2005-08-04121512151201120741024001207
2005-08-05120112021188118963151001189
2005-08-081182119511761193151674001193
2005-08-09119512131195120926482001209
2005-08-10121712331216123289980001232
2005-08-11124112501239125031904001250
2005-08-12125212541245124551320001245
2005-08-15124912541245125024872001250
2005-08-16125712571251125645492001256
2005-08-17125212621251125584123001255
2005-08-18126012641255125640667001256
2005-08-19125512551249125535015001255
2005-08-22126012741258127341382001273
2005-08-231280128612751276100817001276
2005-08-24127112801268127632940001276
2005-08-25127512771270127121868001271
2005-08-26127212771269127550826001275
2005-08-29126912701259126048340001260
2005-08-30127012771269127711659001277
2005-08-31127512771271127523794001275
2005-09-01128412871280128120005001281
2005-09-02128612871281128624965001286
2005-09-05128912951285129510170001295
2005-09-06129813001287128819217001288
2005-09-07129913001285129027653001290
2005-09-08129112911277127836942001278
2005-09-09128312961282129620776001296
2005-09-12131513201308131561710001315
2005-09-13131913211311131838466001318
2005-09-14131813191314131627489001316
2005-09-15131713311313133110930001331
2005-09-16133413341324133046796001330
2005-09-20134513591340135995684001359
2005-09-21136313661352136141180001361
2005-09-22135413621350135857440001358
2005-09-26137713901367138776142001387
2005-09-27139513991387138871261001388
2005-09-28139214131388141039740001410
2005-09-29143014371414143630655001436
2005-09-30144714471418141836287001418
2005-10-03141814251404142049859001420
2005-10-04142714351424143519553001435
2005-10-05143214321416141828557001418
2005-10-06140314031380138160763001381
2005-10-07138113901376138349797001383
2005-10-11138514171385141683928001416
2005-10-12142714431416142298898001422
2005-10-13140814191399141837833001418
2005-10-14141714221405140838042001408
2005-10-17141814191403140527369001405
2005-10-18140714161403140541097001405
2005-10-19140314031381139536726001395
2005-10-20139914041393139521618001395
2005-10-21138013981374139717562001397
2005-10-24140214021386138914059001389
2005-10-25140514141401140827281001408
2005-10-26140514201405142027560001420
2005-10-27142714381425143841592001438
2005-10-28142814331421143330757001433
2005-10-31144614601443145928114001459
2005-11-0114781483147214839867001483
2005-11-02148414951478148235379001482
2005-11-04151415141501150550199001505
2005-11-07151015171504150943413001509
2005-11-08151815181506151213689001512
2005-11-09150415091497150068932001500
2005-11-10149715041482149233068001492
2005-11-11150015141499151015167001510
2005-11-14151315151491149218515001492
2005-11-15149114951483148318115001483
2005-11-16147914991474149847009001498
2005-11-17150015251498152531949001525
2005-11-18154015481539154119938001541
2005-11-21155415621534154039464001540
2005-11-22154215471531153733488001537
2005-11-24155115531529152937641001529
2005-11-25152315431517154020560001540
2005-11-28154915571542155528549001555
2005-11-29155215611549155723256001557
2005-11-30156115671549154933127001549
2005-12-01155315721551157133305001571
2005-12-02158615961583159665586001596
2005-12-05159816141596160969666001609
2005-12-06160816161601160936967001609
2005-12-07161516221610161127993001611
2005-12-08161016121576157828195001578
2005-12-09158216071574160439965001604
2005-12-12162216351622163238755001632
2005-12-13163216391627163746031001637
2005-12-14164216471610162084645001620
2005-12-15160216181595159651457001596
2005-12-16159016081584159037735001590
2005-12-19159616021590160232031001602
2005-12-20160616281602162532294001625
2005-12-21163416551634164354397001643
2005-12-22165316551636165046815001650
2005-12-26165916651659166229655001662
2005-12-27165816621649165513948001655
2005-12-28165016681644166529703001665
2005-12-29167116861670167535613001675
2005-12-30168016821654166337083001663

Download

タイトルとURLをコピーしました