日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ダイワ 上場投信-日経225(1320)の株価時系列情報

ダイワ 上場投信-日経225(1320)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 10,750 10,760 10,560 10,560 80,870
2009/12/29 10,660 10,750 10,640 10,700 182,280
2009/12/28 10,570 10,710 10,560 10,660 101,110
2009/12/25 10,570 10,570 10,510 10,560 46,700
2009/12/24 10,520 10,600 10,490 10,550 120,790
2009/12/22 10,280 10,420 10,280 10,410 182,780
2009/12/21 10,240 10,250 10,220 10,240 45,380
2009/12/18 10,140 10,200 10,070 10,190 49,900
2009/12/17 10,250 10,300 10,190 10,190 71,200
2009/12/16 10,250 10,270 10,160 10,210 89,460
2009/12/15 10,100 10,160 10,080 10,130 40,540
2009/12/14 10,170 10,170 10,050 10,150 102,010
2009/12/11 10,000 10,140 9,950 10,130 156,850
2009/12/10 9,990 10,080 9,860 9,860 108,790
2009/12/09 10,080 10,080 10,020 10,030 205,860
2009/12/08 10,110 10,190 10,100 10,170 79,240
2009/12/07 10,200 10,250 10,140 10,180 144,700
2009/12/04 10,040 10,060 9,940 10,040 268,680
2009/12/03 9,770 10,020 9,770 9,980 314,200
2009/12/02 9,570 9,670 9,540 9,670 118,100
2009/12/01 9,270 9,600 9,260 9,590 145,000
2009/11/30 9,240 9,390 9,220 9,390 130,800
2009/11/27 9,230 9,270 9,100 9,110 194,830
2009/11/26 9,390 9,500 9,350 9,440 71,710
2009/11/25 9,420 9,490 9,410 9,490 86,580
2009/11/24 9,560 9,560 9,420 9,420 94,650
2009/11/20 9,490 9,550 9,460 9,530 184,010
2009/11/19 9,720 9,740 9,540 9,580 227,080
2009/11/18 9,760 9,830 9,670 9,710 117,810
2009/11/17 9,880 9,890 9,750 9,760 84,440
2009/11/16 9,830 9,840 9,770 9,840 71,640
2009/11/13 9,820 9,850 9,750 9,800 88,020
2009/11/12 9,970 9,990 9,820 9,820 153,720
2009/11/11 9,970 9,980 9,890 9,900 73,730
2009/11/10 9,950 10,020 9,890 9,900 85,060
2009/11/09 9,800 9,880 9,770 9,820 37,320
2009/11/06 9,880 9,890 9,800 9,820 100,920
2009/11/05 9,830 9,860 9,730 9,740 123,630
2009/11/04 9,830 9,880 9,810 9,870 78,640
2009/11/02 9,840 9,870 9,760 9,870 267,310
2009/10/30 10,100 10,100 10,020 10,040 90,590
2009/10/29 9,920 9,970 9,890 9,920 230,510
2009/10/28 10,240 10,260 10,110 10,130 164,630
2009/10/27 10,310 10,340 10,240 10,270 70,100
2009/10/26 10,310 10,440 10,290 10,410 89,310
2009/10/23 10,390 10,410 10,320 10,330 151,320
2009/10/22 10,290 10,320 10,210 10,300 75,140
2009/10/21 10,330 10,390 10,320 10,380 43,090
2009/10/20 10,380 10,400 10,350 10,380 78,090
2009/10/19 10,220 10,310 10,170 10,300 54,060
2009/10/16 10,340 10,350 10,260 10,310 69,580
2009/10/15 10,250 10,310 10,240 10,280 89,250
2009/10/14 10,140 10,150 10,060 10,120 80,810
2009/10/13 10,100 10,160 10,070 10,130 94,640
2009/10/09 9,920 10,050 9,890 10,050 227,610
2009/10/08 9,830 9,900 9,780 9,900 90,530
2009/10/07 9,800 9,860 9,780 9,830 100,530
2009/10/06 9,800 9,800 9,660 9,700 69,160
2009/10/05 9,770 9,800 9,700 9,720 62,820
2009/10/02 9,810 9,840 9,750 9,760 203,040
2009/10/01 10,090 10,120 10,000 10,010 88,790
2009/09/30 10,140 10,180 10,110 10,150 63,470
2009/09/29 10,190 10,190 10,100 10,120 62,420
2009/09/28 10,150 10,150 10,010 10,060 252,210
2009/09/25 10,390 10,390 10,270 10,360 119,990
2009/09/24 10,390 10,550 10,380 10,490 171,500
2009/09/18 10,360 10,390 10,290 10,380 142,600
2009/09/17 10,390 10,420 10,330 10,400 210,420
2009/09/16 10,260 10,390 10,230 10,250 119,610
2009/09/15 10,260 10,290 10,170 10,210 114,420
2009/09/14 10,380 10,380 10,160 10,200 201,160
2009/09/11 10,460 10,500 10,390 10,420 177,090
2009/09/10 10,370 10,510 10,370 10,510 189,980
2009/09/09 10,350 10,380 10,230 10,310 68,710
2009/09/08 10,340 10,390 10,280 10,390 92,450
2009/09/07 10,300 10,320 10,260 10,310 61,490
2009/09/04 10,240 10,240 10,130 10,160 90,200
2009/09/03 10,240 10,280 10,170 10,180 84,010
2009/09/02 10,290 10,300 10,200 10,290 184,480
2009/09/01 10,450 10,570 10,420 10,480 104,950
2009/08/31 10,620 10,750 10,410 10,450 250,400
2009/08/28 10,550 10,560 10,460 10,500 68,830
2009/08/27 10,560 10,570 10,380 10,490 156,840
2009/08/26 10,540 10,670 10,510 10,630 135,170
2009/08/25 10,500 10,550 10,450 10,500 88,730
2009/08/24 10,450 10,580 10,440 10,530 176,320
2009/08/21 10,340 10,350 10,120 10,250 133,550
2009/08/20 10,240 10,390 10,180 10,330 113,770
2009/08/19 10,270 10,310 10,180 10,190 66,470
2009/08/18 10,180 10,310 10,160 10,270 121,970
2009/08/17 10,500 10,510 10,230 10,230 153,690
2009/08/14 10,500 10,610 10,500 10,570 129,510
2009/08/13 10,510 10,540 10,470 10,500 39,610
2009/08/12 10,470 10,510 10,420 10,420 76,460
2009/08/11 10,520 10,580 10,500 10,570 124,080
2009/08/10 10,550 10,580 10,480 10,530 176,670
2009/08/07 10,370 10,410 10,240 10,390 82,860
2009/08/06 10,250 10,420 10,250 10,370 96,910
2009/08/05 10,410 10,410 10,230 10,230 113,800
2009/08/04 10,470 10,480 10,350 10,370 202,490
2009/08/03 10,350 10,380 10,310 10,330 93,080
2009/07/31 10,320 10,370 10,250 10,370 153,540
2009/07/30 10,150 10,200 10,060 10,180 97,830
2009/07/29 10,010 10,150 10,010 10,110 104,550
2009/07/28 10,100 10,110 10,030 10,070 88,770
2009/07/27 10,020 10,170 10,010 10,060 139,250
2009/07/24 9,940 9,950 9,860 9,920 123,770
2009/07/23 9,710 9,850 9,680 9,790 94,640
2009/07/22 9,610 9,750 9,600 9,720 113,280
2009/07/21 9,550 9,650 9,500 9,650 122,050
2009/07/17 9,410 9,420 9,350 9,370 53,920
2009/07/16 9,470 9,490 9,310 9,320 104,780
2009/07/15 9,310 9,330 9,240 9,290 80,550
2009/07/14 9,240 9,280 9,160 9,240 156,210
2009/07/13 9,250 9,330 9,040 9,050 129,430
2009/07/10 9,360 9,370 9,250 9,250 58,680
2009/07/09 9,350 9,390 9,270 9,290 109,360
2009/07/08 9,540 9,560 9,410 9,410 134,970
2009/07/07 9,740 9,750 9,630 9,640 140,420
2009/07/06 9,980 10,020 9,900 9,940 202,760
2009/07/03 9,960 10,090 9,920 10,090 328,600
2009/07/02 10,230 10,230 10,110 10,140 127,920
2009/07/01 10,120 10,330 10,100 10,160 165,970
2009/06/30 10,170 10,240 10,160 10,170 106,900
2009/06/29 10,130 10,190 10,000 10,040 82,620
2009/06/26 10,110 10,140 10,040 10,130 139,090
2009/06/25 9,860 10,120 9,860 10,020 112,650
2009/06/24 9,830 9,860 9,770 9,800 78,670
2009/06/23 9,860 9,880 9,740 9,780 170,800
2009/06/22 10,010 10,130 10,000 10,040 47,010
2009/06/19 10,000 10,060 9,930 10,020 124,170
2009/06/18 10,010 10,010 9,880 9,960 85,790
2009/06/17 9,960 10,080 9,940 10,060 137,820
2009/06/16 10,130 10,160 9,990 10,000 215,170
2009/06/15 10,360 10,370 10,270 10,270 106,470
2009/06/12 10,280 10,420 10,270 10,390 440,240
2009/06/11 10,240 10,270 10,200 10,250 128,950
2009/06/10 10,080 10,240 10,060 10,240 191,180
2009/06/09 10,060 10,100 10,000 10,020 136,740
2009/06/08 10,070 10,160 10,060 10,090 180,410
2009/06/05 10,020 10,020 9,960 10,010 115,400
2009/06/04 9,910 9,980 9,880 9,910 103,530
2009/06/03 9,970 10,020 9,960 9,980 175,730
2009/06/02 10,050 10,050 9,940 9,960 195,690
2009/06/01 9,740 9,930 9,720 9,930 252,300
2009/05/29 9,750 9,750 9,660 9,740 111,950
2009/05/28 9,580 9,730 9,580 9,690 159,440
2009/05/27 9,700 9,720 9,630 9,640 251,170
2009/05/26 9,600 9,610 9,460 9,570 97,550
2009/05/25 9,480 9,640 9,480 9,550 116,210
2009/05/22 9,340 9,500 9,330 9,450 95,780
2009/05/21 9,510 9,520 9,410 9,510 49,250
2009/05/20 9,600 9,630 9,530 9,560 78,700
2009/05/19 9,540 9,560 9,490 9,510 340,610
2009/05/18 9,320 9,330 9,220 9,300 137,690
2009/05/15 9,390 9,490 9,380 9,490 89,670
2009/05/14 9,370 9,380 9,270 9,340 227,870
2009/05/13 9,540 9,600 9,500 9,570 70,710
2009/05/12 9,560 9,620 9,530 9,560 116,480
2009/05/11 9,700 9,740 9,570 9,680 150,360
2009/05/08 9,600 9,690 9,570 9,680 140,300
2009/05/07 9,600 9,620 9,510 9,590 215,400
2009/05/01 9,080 9,260 9,040 9,260 241,430
2009/04/30 8,950 9,070 8,950 9,070 266,470
2009/04/28 8,880 9,030 8,700 8,720 222,870
2009/04/27 9,020 9,060 8,870 8,940 91,830
2009/04/24 9,070 9,070 8,910 8,950 118,450
2009/04/23 8,990 9,080 8,860 9,060 124,590
2009/04/22 9,000 9,030 8,900 8,960 136,470
2009/04/21 8,880 8,980 8,830 8,960 172,110
2009/04/20 9,120 9,150 9,030 9,140 70,860
2009/04/17 9,140 9,190 9,050 9,150 92,780
2009/04/16 9,120 9,250 8,930 8,970 175,630
2009/04/15 8,970 9,010 8,900 8,960 115,290
2009/04/14 9,200 9,200 8,970 9,060 117,640
2009/04/13 9,140 9,240 9,090 9,090 79,780
2009/04/10 9,290 9,320 9,070 9,180 179,920
2009/04/09 8,890 9,160 8,890 9,160 173,730
2009/04/08 8,910 8,960 8,770 8,780 171,830
2009/04/07 9,060 9,110 9,000 9,090 111,410
2009/04/06 9,130 9,210 9,030 9,100 178,020
2009/04/03 9,100 9,110 8,910 8,930 369,930
2009/04/02 8,730 8,960 8,670 8,900 290,660
2009/04/01 8,400 8,600 8,280 8,590 215,790
2009/03/31 8,390 8,590 8,260 8,300 226,900
2009/03/30 8,810 8,850 8,390 8,430 208,290
2009/03/27 8,900 9,040 8,820 8,820 184,240
2009/03/26 8,620 8,890 8,580 8,890 194,310
2009/03/25 8,640 8,680 8,530 8,620 205,060
2009/03/24 8,580 8,650 8,430 8,610 275,510
2009/03/23 8,080 8,380 8,050 8,380 243,030
2009/03/19 8,150 8,170 8,030 8,070 196,830
2009/03/18 8,140 8,180 8,010 8,110 175,250
2009/03/17 7,890 8,090 7,850 8,070 213,730
2009/03/16 7,730 7,870 7,730 7,850 134,870
2009/03/13 7,550 7,690 7,550 7,680 315,440
2009/03/12 7,480 7,480 7,280 7,290 262,410
2009/03/11 7,430 7,510 7,400 7,500 324,410
2009/03/10 7,170 7,220 7,130 7,160 143,440
2009/03/09 7,290 7,350 7,140 7,160 260,230
2009/03/06 7,350 7,390 7,270 7,280 201,720
2009/03/05 7,490 7,660 7,470 7,550 222,080
2009/03/04 7,240 7,440 7,220 7,400 128,430
2009/03/03 7,210 7,410 7,200 7,330 191,970
2009/03/02 7,410 7,490 7,350 7,390 241,200
2009/02/27 7,560 7,710 7,520 7,680 187,100
2009/02/26 7,580 7,710 7,540 7,560 131,720
2009/02/25 7,600 7,600 7,450 7,600 106,390
2009/02/24 7,310 7,430 7,270 7,430 153,390
2009/02/23 7,350 7,530 7,320 7,510 174,290
2009/02/20 7,670 7,670 7,500 7,500 175,870
2009/02/19 7,730 7,760 7,660 7,670 102,010
2009/02/18 7,610 7,720 7,590 7,720 167,070
2009/02/17 7,800 7,830 7,730 7,790 120,320
2009/02/16 7,850 7,910 7,810 7,850 125,430
2009/02/13 7,900 8,000 7,850 7,900 142,040
2009/02/12 7,930 7,980 7,790 7,880 297,860
2009/02/10 8,220 8,260 8,030 8,100 261,270
2009/02/09 8,370 8,410 8,030 8,040 228,480
2009/02/06 8,250 8,300 8,160 8,200 168,040
2009/02/05 8,070 8,220 8,020 8,070 108,980
2009/02/04 8,020 8,200 7,990 8,140 182,710
2009/02/03 7,970 8,230 7,910 7,920 206,210
2009/02/02 7,950 8,070 7,920 8,010 202,430
2009/01/30 8,160 8,160 8,040 8,080 175,740
2009/01/29 8,400 8,430 8,260 8,320 225,420
2009/01/28 8,190 8,300 8,050 8,250 318,340
2009/01/27 7,940 8,230 7,920 8,190 288,230
2009/01/26 7,820 7,930 7,700 7,720 251,210
2009/01/23 8,050 8,050 7,850 7,860 251,010
2009/01/22 8,100 8,170 7,930 8,170 276,520
2009/01/21 7,950 8,140 7,930 8,020 284,480
2009/01/20 8,280 8,290 8,080 8,170 397,630
2009/01/19 8,470 8,480 8,350 8,410 233,430
2009/01/16 8,280 8,400 8,180 8,380 345,250
2009/01/15 8,200 8,280 8,120 8,190 407,560
2009/01/14 8,520 8,660 8,480 8,500 289,920
2009/01/13 8,650 8,650 8,520 8,530 334,090
2009/01/09 9,070 9,100 8,910 8,990 77,640
2009/01/08 9,150 9,200 8,990 8,990 166,890
2009/01/07 9,300 9,470 9,270 9,380 413,910
2009/01/06 9,320 9,340 9,170 9,180 191,410
2009/01/05 9,280 9,300 9,150 9,170 98,620

このページの先頭へ