1654 ダイワ 上場投信-FTSE Blossom Japan Index 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-01-06 | 1298 | 1298 | 1292 | 1294 | 3100 | 1294 |
2020-01-08 | 1299 | 1300 | 1286 | 1298 | 21320 | 1298 |
2020-01-09 | 1300 | 1305 | 1298 | 1305 | 2170 | 1305 |
2020-01-10 | 1309 | 1310 | 1308 | 1308 | 1360 | 1308 |
2020-01-14 | 1316 | 1316 | 1313 | 1313 | 5000 | 1313 |
2020-01-15 | 1310 | 1314 | 1309 | 1311 | 3170 | 1311 |
2020-01-16 | 1311 | 1311 | 1311 | 1311 | 670 | 1311 |
2020-01-17 | 1319 | 1319 | 1317 | 1318 | 12080 | 1318 |
2020-01-20 | 1323 | 1323 | 1323 | 1323 | 20 | 1323 |
2020-01-24 | 1314 | 1314 | 1314 | 1314 | 300 | 1314 |
2020-01-27 | 1293 | 1296 | 1293 | 1296 | 70 | 1296 |
2020-01-28 | 1283 | 1283 | 1283 | 1283 | 20 | 1283 |
2020-01-29 | 1288 | 1293 | 1288 | 1293 | 30 | 1293 |
2020-01-30 | 1284 | 1284 | 1274 | 1274 | 180 | 1274 |
2020-01-31 | 1287 | 1294 | 1287 | 1294 | 20 | 1294 |
2020-02-03 | 1265 | 1265 | 1265 | 1265 | 10 | 1265 |
2020-02-04 | 1274 | 1286 | 1274 | 1286 | 30 | 1286 |
2020-02-05 | 1301 | 1301 | 1301 | 1301 | 30 | 1301 |
2020-02-06 | 1315 | 1329 | 1315 | 1329 | 20 | 1329 |
2020-02-17 | 1282 | 1282 | 1282 | 1282 | 20 | 1282 |
2020-02-18 | 1281 | 1281 | 1271 | 1274 | 1320 | 1274 |
2020-02-20 | 1286 | 1286 | 1278 | 1278 | 22410 | 1278 |
2020-02-25 | 1224 | 1235 | 1224 | 1235 | 50 | 1235 |
2020-02-26 | 1231 | 1231 | 1220 | 1220 | 220 | 1220 |
2020-02-27 | 1220 | 1220 | 1205 | 1206 | 150 | 1206 |
2020-02-28 | 1176 | 1176 | 1151 | 1151 | 160 | 1151 |
2020-03-02 | 1135 | 1170 | 1135 | 1170 | 5010 | 1170 |
2020-03-03 | 1187 | 1187 | 1158 | 1158 | 3620 | 1158 |
2020-03-04 | 1151 | 1151 | 1151 | 1151 | 1210 | 1151 |
2020-03-05 | 1164 | 1164 | 1159 | 1159 | 2860 | 1159 |
2020-03-06 | 1140 | 1140 | 1140 | 1140 | 130 | 1140 |
2020-03-09 | 1093 | 1093 | 1059 | 1069 | 2080 | 1069 |
2020-03-10 | 1053 | 1070 | 1026 | 1069 | 61000 | 1069 |
2020-03-11 | 1087 | 1087 | 1073 | 1073 | 3240 | 1073 |
2020-03-12 | 1012 | 1014 | 1008 | 1008 | 2330 | 1008 |
2020-03-13 | 944 | 987 | 925 | 977 | 15320 | 977 |
2020-03-16 | 972 | 972 | 961 | 961 | 9490 | 961 |
2020-03-17 | 953 | 965 | 948 | 960 | 12930 | 960 |
2020-03-18 | 975 | 988 | 974 | 983 | 2780 | 983 |
2020-03-19 | 995 | 995 | 968 | 976 | 4490 | 976 |
2020-03-23 | 979 | 979 | 965 | 976 | 3640 | 976 |
2020-03-24 | 991 | 1008 | 991 | 1008 | 1270 | 1008 |
2020-03-25 | 1056 | 1105 | 1056 | 1069 | 320 | 1069 |
2020-03-26 | 1129 | 1129 | 1033 | 1062 | 1250 | 1062 |
2020-03-27 | 1093 | 1093 | 1073 | 1092 | 1790 | 1092 |
2020-03-30 | 1111 | 1111 | 1067 | 1087 | 4280 | 1087 |
2020-03-31 | 1074 | 1074 | 1074 | 1074 | 1200 | 1074 |
2020-04-01 | 1057 | 1065 | 1029 | 1029 | 220 | 1029 |
2020-04-02 | 1029 | 1029 | 1026 | 1026 | 30 | 1026 |
2020-04-03 | 1025 | 1025 | 1011 | 1012 | 160 | 1012 |
2020-04-07 | 1080 | 1080 | 1064 | 1080 | 50 | 1080 |
2020-04-08 | 1072 | 1095 | 1070 | 1094 | 8820 | 1094 |
2020-04-09 | 1083 | 1083 | 1083 | 1083 | 10 | 1083 |
2020-04-13 | 1081 | 1083 | 1077 | 1077 | 40 | 1077 |
2020-04-14 | 1088 | 1092 | 1083 | 1092 | 2080 | 1092 |
2020-04-15 | 1088 | 1088 | 1088 | 1088 | 810 | 1088 |
2020-04-17 | 1101 | 1101 | 1100 | 1100 | 320 | 1100 |
2020-04-21 | 1078 | 1078 | 1073 | 1073 | 11210 | 1073 |
2020-04-22 | 1060 | 1064 | 1060 | 1064 | 30 | 1064 |
2020-04-27 | 1081 | 1087 | 1081 | 1087 | 50 | 1087 |
2020-04-28 | 1091 | 1096 | 1091 | 1096 | 210 | 1096 |
2020-04-30 | 1115 | 1115 | 1115 | 1115 | 10 | 1115 |
2020-05-11 | 1120 | 1120 | 1120 | 1120 | 20 | 1120 |
2020-05-14 | 1108 | 1108 | 1108 | 1108 | 5000 | 1108 |
2020-05-21 | 1126 | 1126 | 1126 | 1126 | 10 | 1126 |
2020-05-25 | 1126 | 1126 | 1123 | 1123 | 60 | 1123 |
2020-05-26 | 1146 | 1146 | 1146 | 1146 | 30 | 1146 |
2020-05-27 | 1154 | 1159 | 1153 | 1159 | 70 | 1159 |
2020-05-28 | 1187 | 1195 | 1184 | 1187 | 110 | 1187 |
2020-05-29 | 1188 | 1189 | 1188 | 1188 | 3350 | 1188 |
2020-06-01 | 1188 | 1188 | 1188 | 1188 | 20 | 1188 |
2020-06-02 | 1190 | 1191 | 1190 | 1191 | 30 | 1191 |
2020-06-03 | 1217 | 1217 | 1216 | 1217 | 310 | 1217 |
2020-06-04 | 1225 | 1225 | 1208 | 1211 | 80 | 1211 |
2020-06-05 | 1211 | 1211 | 1211 | 1211 | 10 | 1211 |
2020-06-08 | 1237 | 1237 | 1237 | 1237 | 40 | 1237 |
2020-06-09 | 1237 | 1237 | 1233 | 1233 | 60 | 1233 |
2020-06-12 | 1175 | 1175 | 1175 | 1175 | 30 | 1175 |
2020-06-15 | 1183 | 1183 | 1170 | 1170 | 400 | 1170 |
2020-06-16 | 1200 | 1200 | 1200 | 1200 | 20 | 1200 |
2020-06-18 | 1188 | 1188 | 1188 | 1188 | 10 | 1188 |
2020-06-23 | 1192 | 1192 | 1184 | 1184 | 420 | 1184 |
2020-06-24 | 1197 | 1197 | 1197 | 1197 | 10 | 1197 |
2020-06-25 | 1177 | 1177 | 1177 | 1177 | 20 | 1177 |
2020-06-26 | 1186 | 1186 | 1186 | 1186 | 1170 | 1186 |
2020-06-29 | 1178 | 1178 | 1178 | 1178 | 30 | 1178 |
2020-06-30 | 1188 | 1188 | 1188 | 1188 | 10 | 1188 |
2020-07-03 | 1177 | 1177 | 1172 | 1172 | 130 | 1172 |
2020-07-06 | 1173 | 1173 | 1173 | 1173 | 20 | 1173 |
2020-07-09 | 1155 | 1155 | 1155 | 1155 | 20 | 1155 |
2020-07-14 | 1163 | 1163 | 1163 | 1163 | 10 | 1163 |
2020-07-15 | 1174 | 1177 | 1174 | 1177 | 20 | 1177 |
2020-07-21 | 1178 | 1178 | 1178 | 1178 | 30 | 1178 |
2020-07-22 | 1181 | 1181 | 1181 | 1181 | 10 | 1181 |
2020-07-27 | 1175 | 1175 | 1175 | 1175 | 10 | 1175 |
2020-07-29 | 1163 | 1163 | 1155 | 1155 | 100 | 1155 |
2020-07-30 | 1148 | 1148 | 1148 | 1148 | 40 | 1148 |
2020-07-31 | 1133 | 1133 | 1121 | 1121 | 70 | 1121 |
2020-08-04 | 1155 | 1155 | 1155 | 1155 | 20 | 1155 |
2020-08-06 | 1154 | 1154 | 1154 | 1154 | 10 | 1154 |
2020-08-11 | 1170 | 1177 | 1170 | 1177 | 40 | 1177 |
2020-08-12 | 1198 | 1199 | 1198 | 1199 | 80 | 1199 |
2020-08-13 | 1211 | 1217 | 1211 | 1212 | 140 | 1212 |
2020-08-14 | 1212 | 1215 | 1212 | 1214 | 30 | 1214 |
2020-08-17 | 1211 | 1211 | 1211 | 1211 | 160 | 1211 |
2020-08-20 | 1199 | 1199 | 1199 | 1199 | 10 | 1199 |
2020-08-24 | 1194 | 1196 | 1194 | 1195 | 50 | 1195 |
2020-08-25 | 1209 | 1214 | 1209 | 1213 | 150 | 1213 |
2020-08-26 | 1208 | 1208 | 1208 | 1208 | 10 | 1208 |
2020-08-28 | 1211 | 1211 | 1189 | 1198 | 130 | 1198 |
2020-08-31 | 1218 | 1218 | 1218 | 1218 | 10 | 1218 |
2020-09-01 | 1205 | 1205 | 1205 | 1205 | 10 | 1205 |
2020-09-02 | 1202 | 1202 | 1202 | 1202 | 360 | 1202 |
2020-09-03 | 1216 | 1216 | 1216 | 1216 | 10 | 1216 |
2020-09-04 | 1195 | 1195 | 1195 | 1195 | 10 | 1195 |
2020-09-07 | 1198 | 1203 | 1197 | 1197 | 140 | 1197 |
2020-09-10 | 1207 | 1207 | 1207 | 1207 | 20 | 1207 |
2020-09-14 | 1218 | 1218 | 1218 | 1218 | 20 | 1218 |
2020-09-15 | 1215 | 1215 | 1215 | 1215 | 10 | 1215 |
2020-09-24 | 1203 | 1203 | 1202 | 1202 | 90 | 1202 |
2020-09-25 | 1206 | 1206 | 1206 | 1206 | 90 | 1206 |
2020-09-28 | 1209 | 1213 | 1209 | 1212 | 11700 | 1212 |
2020-09-29 | 1222 | 1229 | 1222 | 1229 | 20 | 1229 |
2020-09-30 | 1227 | 1227 | 1207 | 1207 | 80 | 1207 |
2020-10-02 | 1212 | 1212 | 1196 | 1196 | 1230 | 1196 |
2020-10-05 | 1214 | 1214 | 1214 | 1214 | 10 | 1214 |
2020-10-06 | 1219 | 1221 | 1219 | 1221 | 30 | 1221 |
2020-10-07 | 1220 | 1220 | 1220 | 1220 | 10 | 1220 |
2020-10-12 | 1223 | 1223 | 1219 | 1219 | 80 | 1219 |
2020-10-19 | 1211 | 1219 | 1211 | 1219 | 30 | 1219 |
2020-10-27 | 1203 | 1203 | 1203 | 1203 | 50 | 1203 |
2020-10-28 | 1200 | 1200 | 1200 | 1200 | 110 | 1200 |
2020-10-30 | 1187 | 1187 | 1187 | 1187 | 30 | 1187 |
2020-11-04 | 1217 | 1217 | 1217 | 1217 | 10 | 1217 |
2020-11-05 | 1234 | 1234 | 1234 | 1234 | 20 | 1234 |
2020-11-09 | 1255 | 1261 | 1255 | 1261 | 30 | 1261 |
2020-11-10 | 1287 | 1287 | 1287 | 1287 | 20 | 1287 |
2020-11-11 | 1300 | 1306 | 1299 | 1306 | 4640 | 1306 |
2020-11-12 | 1310 | 1310 | 1306 | 1306 | 110 | 1306 |
2020-11-13 | 1301 | 1301 | 1284 | 1284 | 1520 | 1284 |
2020-11-16 | 1303 | 1309 | 1303 | 1309 | 30 | 1309 |
2020-11-24 | 1331 | 1336 | 1331 | 1333 | 1200 | 1333 |
2020-11-25 | 1357 | 1357 | 1357 | 1357 | 10 | 1357 |
2020-11-26 | 1334 | 1344 | 1334 | 1344 | 410 | 1344 |
2020-12-01 | 1331 | 1331 | 1331 | 1331 | 10 | 1331 |
2020-12-07 | 1356 | 1356 | 1356 | 1356 | 100 | 1356 |
2020-12-08 | 1331 | 1331 | 1331 | 1331 | 20 | 1331 |
2020-12-11 | 1336 | 1336 | 1336 | 1336 | 100 | 1336 |
2020-12-16 | 1354 | 1354 | 1348 | 1348 | 210 | 1348 |
2020-12-21 | 1351 | 1352 | 1343 | 1343 | 50 | 1343 |
2020-12-22 | 1330 | 1330 | 1330 | 1330 | 10 | 1330 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。