1308_2009

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
2009-01-05890894876878443000878
2009-01-06882887875880528000880
2009-01-07883899883890536000890
2009-01-08870874861863276000863
2009-01-09863865852855267000855
2009-01-138258258158151015000815
2009-01-14814831814822541000822
2009-01-15792807792797551000797
2009-01-16810823805821327000821
2009-01-19827830818818257000818
2009-01-20815815797806639000806
2009-01-21790799787788802000788
2009-01-22798800785800567000800
2009-01-23791791775776914000776
2009-01-26769780767770558000770
2009-01-277828107828041072000804
2009-01-28806813794806975000806
2009-01-29819825810817452000817
2009-01-308018027897971343000797
2009-02-02783787773779763000779
2009-02-03777798773776452000776
2009-02-04783798777796522000796
2009-02-05791801786787313000787
2009-02-06802806790793618000793
2009-02-09806806779779430000779
2009-02-10787796777781444000781
2009-02-127707717597601416000760
2009-02-13768774760767550000767
2009-02-16765775763772358000772
2009-02-17765767755757638000757
2009-02-18750753744752697000752
2009-02-19756759752753160000753
2009-02-20755755737742693000742
2009-02-237307397237381099000738
2009-02-247237337207331701000733
2009-02-25747750736748654000748
2009-02-26750757742743551000743
2009-02-27745758743756865000756
2009-03-02736745733736798000736
2009-03-037207347177291327000729
2009-03-04719736716735977000735
2009-03-05741754739745513000745
2009-03-06728731723726487000726
2009-03-097227257087141217000714
2009-03-10704711704706763000706
2009-03-11726731723723451000723
2009-03-127247247017031016000703
2009-03-137217277167231157000723
2009-03-167337497337461090000746
2009-03-17751766745761922000761
2009-03-187717757607691715000769
2009-03-197737777657651656000765
2009-03-23773795767793862000793
2009-03-24819819804817980000817
2009-03-25817822812819310000819
2009-03-26822838819836596000836
2009-03-27848857838839533000839
2009-03-30836840800801710000801
2009-03-31794808780784701000784
2009-04-01794806788805501000805
2009-04-02821841820838711000838
2009-04-03852855838843671000843
2009-04-06857858837840678000840
2009-04-07845846840846215000846
2009-04-08832832821825289000825
2009-04-09833854833853328000853
2009-04-10860869847858638000858
2009-04-13852867852860229000860
2009-04-14868868845855828000855
2009-04-15847851838846269000846
2009-04-16853867840842579000842
2009-04-17856859851858405000858
2009-04-20859860851858336000858
2009-04-21837845829842411000842
2009-04-22847850836844163000844
2009-04-23847854833850719000850
2009-04-24851856841842389000842
2009-04-27852856837845288000845
2009-04-28844851823823352000823
2009-04-30845853844849457000849
2009-05-01854858848857486000857
2009-05-078958988868961098000896
2009-05-088949078909062589000906
2009-05-11910918901913678000913
2009-05-12903905897898865000898
2009-05-13898902892900957000900
2009-05-14880882871872917000872
2009-05-15876893876891429000891
2009-05-18885885867869403000869
2009-05-19895895887892473000892
2009-05-20898900892895141000895
2009-05-21890892883892467000892
2009-05-228768918768851082000885
2009-05-25892899889895215000895
2009-05-26896897889896102000896
2009-05-279059099019041358000904
2009-05-28899909896906523000906
2009-05-299119119029081268000908
2009-06-01908925907924777000924
2009-06-029359359259261520000926
2009-06-03923931923925154000925
2009-06-04920930920924163000924
2009-06-05933933925926101200926
2009-06-089339429339373311300937
2009-06-09937938927928648400928
2009-06-10936949933947776700947
2009-06-11951955948951343000951
2009-06-12953965953963724500963
2009-06-15965965956958297900958
2009-06-169449449249253200800925
2009-06-17923935923933258500933
2009-06-18931931917923307700923
2009-06-19928935924929820200929
2009-06-22933941929933787600933
2009-06-239189189079122436700912
2009-06-24915916910915241900915
2009-06-259209379179302349700930
2009-06-26940940931939606100939
2009-06-299409429239252964200925
2009-06-30940945938941478100941
2009-07-01934952934941349100941
2009-07-02948948935935254500935
2009-07-03903909895908443600908
2009-07-06903906897900120800900
2009-07-07901904894896207700896
2009-07-08887887873874615700874
2009-07-09867869859859249900859
2009-07-10865867857858259200858
2009-07-13853866840840516300840
2009-07-14856858852857513100857
2009-07-15861861851854864500854
2009-07-16874874858861412200861
2009-07-17869869861866202900866
2009-07-21885889880888551900888
2009-07-22888897885892659400892
2009-07-23897903892893585200893
2009-07-24910910901908866400908
2009-07-279169239149141638700914
2009-07-2891891891291677100916
2009-07-29911921911918135600918
2009-07-30921925914925292900925
2009-07-319269369269331616000933
2009-08-03940945939945566600945
2009-08-04954957943946478700946
2009-08-05948948936936293000936
2009-08-06937947937945531100945
2009-08-07941942929942582400942
2009-08-10956961952957890500957
2009-08-11955960954959318100959
2009-08-1295095394694650400946
2009-08-1395295695195678500956
2009-08-14956963955958265100958
2009-08-17950950934934224500934
2009-08-18927938927937235200937
2009-08-19938939930931224800931
2009-08-20936946932944130400944
2009-08-21944944924933435500933
2009-08-24953959952956940400956
2009-08-25951956949953170400953
2009-08-26958964954962358800962
2009-08-279579579419521624900952
2009-08-28954957950955556000955
2009-08-319609749469511283900951
2009-09-019469589469551450500955
2009-09-02935936930936428200936
2009-09-03931935927929314600929
2009-09-04931931919921372600921
2009-09-0792993292893246000932
2009-09-08933936927933122000933
2009-09-09931932922925215500925
2009-09-10934945934943283900943
2009-09-119419449339351596900935
2009-09-14934934916921876400921
2009-09-15925926918918414500918
2009-09-16923930916919432200919
2009-09-17929931918927587100927
2009-09-18921926911924146500924
2009-09-249309419299381251700938
2009-09-25930930911917553000917
2009-09-28900902891897556600897
2009-09-29902903895899523000899
2009-09-30901902896901103200901
2009-10-01897899888889412500889
2009-10-02870871863869453000869
2009-10-05866870858859532200859
2009-10-06865867858866543400866
2009-10-07871881871877125700877
2009-10-08879884875881110600881
2009-10-09886892880892323000892
2009-10-1389689989589681400896
2009-10-14894894884886127600886
2009-10-15902903895900448100900
2009-10-1690490489089593800895
2009-10-19889899886898113600898
2009-10-20906908904907229000907
2009-10-2190690790190549600905
2009-10-22898901890900128400900
2009-10-23908908893894501500894
2009-10-2689690889690175600901
2009-10-27896898885889104600889
2009-10-2888488988088172300881
2009-10-29869879866875139000875
2009-10-30889889882888401700888
2009-11-02868875868875159600875
2009-11-04867875867874752000874
2009-11-05872876866870219000870
2009-11-06875875866870160000870
2009-11-09867870860865274500865
2009-11-10871876866867207000867
2009-11-11871873864867153200867
2009-11-12872872859859156400859
2009-11-1386186385686271000862
2009-11-16860860851853239800853
2009-11-17856858848852293800852
2009-11-18849851838842370100842
2009-11-19844844826830344400830
2009-11-20826832824830231400830
2009-11-24833834822825195800825
2009-11-25824828820826276200826
2009-11-2682083081982468800824
2009-11-27811814803804411600804
2009-11-30816833816833142000833
2009-12-01826853824853137300853
2009-12-02846857844854269700854
2009-12-03863882863881219800881
2009-12-04883884876883136100883
2009-12-07893898889894379100894
2009-12-0888789188689030500890
2009-12-09880882878878131100878
2009-12-10875882863866385900866
2009-12-11876882867881211900881
2009-12-14884884871878299000878
2009-12-1587787987487717100877
2009-12-16898900886891449600891
2009-12-1789689788988950500889
2009-12-18883888879884575300884
2009-12-2188789088588594100885
2009-12-22891897887896436500896
2009-12-24904908901906270300906
2009-12-2590690690190264700902
2009-12-28908914907910343500910
2009-12-2990891290691097100910
2009-12-30913913901901697100901

Download

タイトルとURLをコピーしました