1308_2004

スポンサーリンク
1308 東証ETF 上場インデックスファンドTOPIX(ETF)      
日付始値高値安値終値出来高終値調整値
2004-01-0510691070106310677880001067
2004-01-06107610781059106018530001060
2004-01-07106010631053105619740001056
2004-01-08105710701056106417440001064
2004-01-09107010751064107222310001072
2004-01-1310711073106210622350001062
2004-01-14105910671057106312010001063
2004-01-1510651066104910495550001049
2004-01-16105610661054106610630001066
2004-01-19106810791068107618470001076
2004-01-20107610911076108220400001082
2004-01-21107410881074107616170001076
2004-01-22108110861076107612930001076
2004-01-23107410891074108610840001086
2004-01-26107410791066107318010001073
2004-01-27108410841068106818160001068
2004-01-28105810681058106316150001063
2004-01-29105210571048105419510001054
2004-01-30105410591050105017480001050
2004-02-02105410621054105915120001059
2004-02-03105710601038105116950001051
2004-02-04105110511027102813810001028
2004-02-05102310321020103119340001031
2004-02-0610361036103010328700001032
2004-02-09104110441027102918690001029
2004-02-10103410351023103017220001030
2004-02-12104410451035103523850001035
2004-02-13103610481036104615660001046
2004-02-16104910531047105116810001051
2004-02-17105010611049106116390001061
2004-02-18106610701059106018040001060
2004-02-19106510701062106518500001065
2004-02-20106610661060106416780001064
2004-02-23106610751064107412270001074
2004-02-24107110711054105516680001055
2004-02-25105310601050105215410001052
2004-02-26105710671057106713460001067
2004-02-27106910911069109023040001090
2004-03-01109611131096111321340001113
2004-03-02112211241113112417440001124
2004-03-03112211301120112027940001120
2004-03-04112111341121112916650001129
2004-03-05113311371126113721470001137
2004-03-08114511471140114020630001140
2004-03-0911361139113311369540001136
2004-03-10113911401132113613190001136
2004-03-11112311321118113218640001132
2004-03-12111911241108111615270001116
2004-03-15113611361129113312980001133
2004-03-16112311321123112914450001129
2004-03-17113711521134115227660001152
2004-03-18116811681147114711620001147
2004-03-19114811521140114315350001143
2004-03-2211431143113611389110001138
2004-03-2311281141112011388590001138
2004-03-2411371151113511507800001150
2004-03-25116511651156116116680001161
2004-03-2611871190118311896480001189
2004-03-29119011981187119113060001191
2004-03-30120212021184118814590001188
2004-03-3111931193117611867720001186
2004-04-01119911991184118810790001188
2004-04-02119612011189119915660001199
2004-04-05121712171210121413810001214
2004-04-06121812241209122210180001222
2004-04-0712181224121612178980001217
2004-04-0812161224121412245400001224
2004-04-09120512131199120434160001204
2004-04-12120612231206121811050001218
2004-04-13122812321227123016890001230
2004-04-1412251233122312308190001230
2004-04-15123112401202120733230001207
2004-04-16121012141202121134360001211
2004-04-19121312131181119625670001196
2004-04-20120012221200121918900001219
2004-04-21121612221210121725840001217
2004-04-22122612301217122116210001221
2004-04-23122612261216122022250001220
2004-04-26122312291221122314410001223
2004-04-27122312231212121715470001217
2004-04-28122412261218121912280001219
2004-04-30119012001182119820900001198
2004-05-06120012031177117759690001177
2004-05-07116911761163116326560001163
2004-05-1011501156109410949990001094
2004-05-11108911081083109730470001097
2004-05-12111611361115113337540001133
2004-05-13112511251106111116390001111
2004-05-14111311151097110412990001104
2004-05-1710891095106210666900001066
2004-05-18106910871069108712340001087
2004-05-19109711161096111514950001115
2004-05-20111811321110112316100001123
2004-05-21111711391117113921670001139
2004-05-2411361147113611403000001140
2004-05-2511351138112511305680001130
2004-05-26114511471138114016400001140
2004-05-27114211451136113810400001138
2004-05-28115011571148115716200001157
2004-05-31115311541141114920650001149
2004-06-01115011581150115612610001156
2004-06-02115411551146114816730001148
2004-06-03115511581126112918020001129
2004-06-0411341137112811353280001135
2004-06-0711491167114911673420001167
2004-06-0811771177116511693360001169
2004-06-0911721172116211651800001165
2004-06-1011621177116011774690001177
2004-06-1111811181117111736110001173
2004-06-1411741181117011707010001170
2004-06-1511701170116011648700001164
2004-06-16118111841175117912670001179
2004-06-17118111821174117811690001178
2004-06-1811771178115711615470001161
2004-06-2111771190117711795570001179
2004-06-2211751176117011751680001175
2004-06-2311841184116811681260001168
2004-06-2411801183117511822780001182
2004-06-2511821186117811821990001182
2004-06-2811891200118912002360001200
2004-06-2911981203119512035160001203
2004-06-30119912041198120414950001204
2004-07-0112101212120312032500001203
2004-07-0211901191118511902530001190
2004-07-05116411661153115314630001153
2004-07-0611581159115011505000001150
2004-07-0711351140112811386560001138
2004-07-0811371139113011303730001130
2004-07-0911271144112711431850001143
2004-07-1211561164115511604710001160
2004-07-1311521165115211643270001164
2004-07-14117811791149114910480001149
2004-07-1511531155114211505210001150
2004-07-1611421153113611504720001150
2004-07-2011311140113111342080001134
2004-07-211144115011431150810001150
2004-07-2211361144113511434210001143
2004-07-2311401140113311362450001136
2004-07-2611261130112111262850001126
2004-07-2711181127111211123490001112
2004-07-2811321132112311271320001127
2004-07-291112112511121121950001121
2004-07-3011381139113311381330001138
2004-08-0211341138112911303490001130
2004-08-0311311137112011241750001124
2004-08-0411241124110111142050001114
2004-08-0511111121111011193740001119
2004-08-0611031107110011062610001106
2004-08-0910871102108611016850001101
2004-08-101096110710951103760001103
2004-08-1111181119111411195730001119
2004-08-1211191121111411171960001117
2004-08-1311031105109810992730001099
2004-08-1610881090107410896060001089
2004-08-1710981098108710905440001090
2004-08-181089109410821090320001090
2004-08-191105110610981106690001106
2004-08-201097111210971110370001110
2004-08-231113111811131113640001113
2004-08-2411141119110911191460001119
2004-08-2511131128111311261220001126
2004-08-261140114011291132600001132
2004-08-271130113611261132690001132
2004-08-301139113911331135320001135
2004-08-3111301132112411251750001125
2004-09-011129113611291136840001136
2004-09-021137113811311134780001134
2004-09-031141114111231123770001123
2004-09-0611271143112711401090001140
2004-09-0711401145113811428440001142
2004-09-081147114811411143550001143
2004-09-0911401144113011307270001130
2004-09-1011301130111511232050001123
2004-09-131128113711281136550001136
2004-09-1411461146113911396780001139
2004-09-1511421142112711296090001129
2004-09-1611211124111811204580001120
2004-09-1711261126111311174100001117
2004-09-2111251125111211143380001114
2004-09-221123112311061110970001110
2004-09-2410951099109310972650001097
2004-09-2711001105109110974970001097
2004-09-281090109310881091150001091
2004-09-2911011101108910931530001093
2004-09-3011061106110011041440001104
2004-10-0111131117110811161130001116
2004-10-0411361143112911405140001140
2004-10-0511411143113911431680001143
2004-10-0611341150113411481040001148
2004-10-0711541154114411461910001146
2004-10-0811401144113911431950001143
2004-10-121136113911291130580001130
2004-10-1311281134112511251730001125
2004-10-1411251125111111113440001111
2004-10-1511011111110111081710001108
2004-10-1811121112110011021840001102
2004-10-191112111511101111390001111
2004-10-2011071107109510962650001096
2004-10-2110971097108610875170001087
2004-10-221090109810901095480001095
2004-10-2510751082106810791600001079
2004-10-2610751078107410771970001077
2004-10-271079108610751075190001075
2004-10-2810951096108910951060001095
2004-10-291089108910811081690001081
2004-11-011083108310791079990001079
2004-11-021088109410881094340001094
2004-11-0411141114110311031670001103
2004-11-0511121114111011121110001112
2004-11-081117111811051105220001105
2004-11-0911101110110211059210001105
2004-11-1011081108110411052860001105
2004-11-111110111010941099390001099
2004-11-1211001110109611092130001109
2004-11-1511111126111111262760001126
2004-11-1611281130112211221230001122
2004-11-1711201124111611164530001116
2004-11-181125112511161116340001116
2004-11-191117111711121112130001112
2004-11-2210931097108710877500001087
2004-11-241093109410881092260001092
2004-11-251093109610901094350001094
2004-11-2610961100109410941280001094
2004-11-2910951107109511051150001105
2004-11-3011031103109510974890001097
2004-12-0110881092108710874070001087
2004-12-0211061107110211061930001106
2004-12-0311021114109411139710001113
2004-12-0611071111110411043650001104
2004-12-0711051107109610975650001097
2004-12-081088109910881099770001099
2004-12-0911031103108510882800001088
2004-12-1010981098108510881760001088
2004-12-131089109210861087210001087
2004-12-141097110010911100890001100
2004-12-151102110811021108590001108
2004-12-1610981107109611071320001107
2004-12-1711081117110811101220001110
2004-12-2011141115111111151070001115
2004-12-211116112211161121850001121
2004-12-2211251129112311235000001123
2004-12-2411341140113311375970001137
2004-12-271139114011351135550001135
2004-12-2811331144113311441090001144
2004-12-2911491150114211421290001142
2004-12-3011471150114711503060001150

Download

タイトルとURLをコピーしました