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
2018/12/28 20,550 20,660 20,470 20,530 84,127
2018/12/27 20,680 20,790 20,420 20,640 74,416
2018/12/26 19,860 20,100 19,500 19,870 85,365
2018/12/25 20,000 20,010 19,620 19,680 196,582
2018/12/21 20,840 20,880 20,560 20,730 86,461
2018/12/20 21,330 21,410 20,830 20,940 177,825
2018/12/19 21,680 21,740 21,460 21,580 69,526
2018/12/18 21,810 21,910 21,680 21,690 56,541
2018/12/17 21,970 22,140 21,940 22,090 23,124
2018/12/14 22,270 22,340 21,930 21,980 107,143
2018/12/13 22,340 22,450 22,280 22,390 32,945
2018/12/12 21,940 22,220 21,900 22,190 33,424
2018/12/11 21,840 21,850 21,630 21,730 53,015
2018/12/10 21,810 21,870 21,750 21,790 86,893
2018/12/07 22,220 22,320 22,090 22,250 39,048
2018/12/06 22,370 22,390 21,880 22,090 186,736
2018/12/05 22,320 22,570 22,300 22,510 65,107
2018/12/04 23,170 23,180 22,630 22,650 90,509
2018/12/03 23,300 23,300 23,160 23,190 86,976
2018/11/30 22,890 22,960 22,840 22,960 56,122
2018/11/29 22,980 23,030 22,840 22,860 77,485
2018/11/28 22,670 22,800 22,640 22,780 44,036
2018/11/27 22,580 22,600 22,410 22,560 32,983
2018/11/26 22,250 22,430 22,230 22,420 47,191
2018/11/22 22,190 22,280 22,080 22,250 46,986
2018/11/21 21,810 22,140 21,800 22,100 47,325
2018/11/20 22,150 22,290 22,100 22,170 49,520
2018/11/19 22,250 22,440 22,250 22,410 13,638
2018/11/16 22,430 22,460 22,250 22,270 28,177
2018/11/15 22,260 22,410 22,200 22,400 46,187
2018/11/14 22,450 22,580 22,360 22,420 48,621
2018/11/13 22,320 22,420 22,070 22,390 154,898
2018/11/12 22,700 22,920 22,640 22,870 17,045
2018/11/09 23,080 23,100 22,830 22,850 30,390
2018/11/08 23,130 23,180 23,060 23,090 135,203
2018/11/07 22,780 23,040 22,600 22,700 110,780
2018/11/06 22,650 22,760 22,600 22,730 20,905
2018/11/05 22,550 22,650 22,470 22,480 69,464
2018/11/02 22,400 22,910 22,390 22,840 76,104
2018/11/01 22,400 22,450 22,220 22,250 46,885
2018/10/31 22,270 22,500 22,150 22,480 70,962
2018/10/30 21,580 22,140 21,580 22,010 69,504
2018/10/29 21,890 22,030 21,680 21,700 52,642
2018/10/26 22,070 22,080 21,530 21,760 175,401
2018/10/25 22,000 22,080 21,770 21,850 274,036
2018/10/24 22,770 22,790 22,490 22,670 92,583
2018/10/23 23,000 23,000 22,580 22,610 148,366
2018/10/22 22,970 23,250 22,870 23,220 50,741
2018/10/19 22,870 23,140 22,800 23,110 59,294
2018/10/18 23,460 23,460 23,230 23,250 73,066
2018/10/17 23,460 23,550 23,370 23,430 47,523
2018/10/16 22,880 23,130 22,860 23,130 109,704
2018/10/15 23,110 23,120 22,850 22,870 177,136
2018/10/12 23,100 23,320 23,020 23,320 201,376
2018/10/11 23,290 23,460 23,060 23,200 215,031
2018/10/10 24,150 24,210 24,000 24,130 68,632
2018/10/09 24,180 24,220 24,060 24,110 84,945
2018/10/05 24,410 24,530 24,360 24,410 62,603
2018/10/04 24,880 24,900 24,550 24,570 117,728
2018/10/03 24,850 24,900 24,670 24,730 64,569
2018/10/02 25,000 25,080 24,850 24,900 142,901
2018/10/01 24,800 24,950 24,770 24,900 110,800
2018/09/28 24,700 24,910 24,650 24,760 176,721
2018/09/27 24,540 24,710 24,410 24,430 99,363
2018/09/26 24,450 24,650 24,450 24,650 138,677
2018/09/25 24,320 24,400 24,280 24,390 52,745
2018/09/21 24,330 24,440 24,240 24,360 92,703
2018/09/20 24,210 24,250 24,030 24,160 147,225
2018/09/19 24,220 24,310 24,140 24,140 130,784
2018/09/18 23,510 23,940 23,500 23,880 150,500
2018/09/14 23,450 23,560 23,410 23,560 40,751
2018/09/13 23,080 23,300 23,080 23,270 110,737
2018/09/12 23,160 23,160 22,970 23,040 25,875
2018/09/11 22,890 23,120 22,890 23,120 56,678
2018/09/10 22,710 22,840 22,700 22,830 92,950
2018/09/07 22,800 22,800 22,630 22,760 115,233
2018/09/06 22,930 22,990 22,870 22,940 26,832
2018/09/05 23,110 23,150 23,020 23,030 20,217
2018/09/04 23,200 23,200 23,070 23,150 10,522
2018/09/03 23,270 23,270 23,150 23,160 63,138
2018/08/31 23,160 23,340 23,130 23,300 26,587
2018/08/30 23,480 23,490 23,290 23,330 60,825
2018/08/29 23,270 23,410 23,270 23,310 36,542
2018/08/28 23,390 23,430 23,260 23,260 62,126
2018/08/27 23,120 23,270 23,100 23,250 126,095
2018/08/24 22,920 23,040 22,890 23,020 45,287
2018/08/23 22,840 22,890 22,810 22,830 9,107
2018/08/22 22,670 22,810 22,580 22,780 16,742
2018/08/21 22,570 22,730 22,490 22,670 17,227
2018/08/20 22,680 22,730 22,580 22,630 17,995
2018/08/17 22,750 22,780 22,700 22,720 32,503
2018/08/16 22,410 22,680 22,320 22,640 63,309
2018/08/15 22,780 22,810 22,550 22,640 25,796
2018/08/14 22,490 22,780 22,470 22,770 49,228
2018/08/13 22,570 23,000 22,290 22,320 93,504
2018/08/10 23,050 23,050 22,700 22,730 71,801
2018/08/09 23,030 23,080 22,940 23,060 12,344
2018/08/08 23,100 23,230 23,050 23,100 31,315
2018/08/07 22,990 23,110 22,980 23,090 12,458
2018/08/06 22,980 23,060 22,930 22,940 15,711
2018/08/03 23,040 23,050 22,930 22,960 14,629
2018/08/02 23,120 23,190 22,890 22,940 53,974
2018/08/01 23,090 23,200 23,060 23,190 16,121
2018/07/31 22,900 23,120 22,800 23,000 42,119
2018/07/30 23,050 23,050 22,950 22,980 31,551
2018/07/27 23,090 23,130 23,030 23,130 17,730
2018/07/26 23,080 23,080 22,970 23,020 29,068
2018/07/25 23,030 23,080 22,980 23,030 30,177
2018/07/24 23,000 23,000 22,860 22,940 27,707
2018/07/23 22,910 22,930 22,770 22,810 40,475
2018/07/20 23,160 23,310 22,970 23,120 132,106
2018/07/19 23,320 23,360 23,200 23,220 67,411
2018/07/18 23,340 23,390 23,250 23,250 56,477
2018/07/17 23,030 23,280 23,030 23,150 69,287
2018/07/13 22,890 23,130 22,870 23,030 220,389
2018/07/12 22,460 22,670 22,460 22,620 24,231
2018/07/11 22,450 22,470 22,180 22,360 46,069
2018/07/10 22,650 22,750 22,620 22,650 52,684
2018/07/09 22,310 22,540 22,290 22,470 76,888
2018/07/06 22,110 22,290 22,070 22,230 61,918
2018/07/05 22,500 22,560 22,280 22,360 135,291
2018/07/04 22,470 22,590 22,410 22,530 64,387
2018/07/03 22,710 22,740 22,370 22,600 109,428
2018/07/02 23,060 23,130 22,610 22,630 155,883
2018/06/29 23,160 23,160 22,960 23,110 32,662
2018/06/28 23,030 23,120 22,860 23,090 41,189
2018/06/27 23,150 23,190 23,030 23,080 51,627
2018/06/26 22,970 23,180 22,900 23,170 60,906
2018/06/25 23,360 23,370 23,120 23,150 39,247
2018/06/22 23,250 23,340 23,230 23,330 31,384
2018/06/21 23,320 23,590 23,300 23,500 71,774
2018/06/20 23,140 23,380 22,960 23,350 57,145
2018/06/19 23,370 23,420 23,080 23,090 61,844
2018/06/18 23,630 23,630 23,410 23,490 30,291
2018/06/15 23,700 23,710 23,600 23,670 29,143
2018/06/14 23,670 23,710 23,560 23,560 26,893
2018/06/13 23,700 23,810 23,700 23,780 76,660
2018/06/12 23,800 23,820 23,610 23,710 106,569
2018/06/11 23,500 23,660 23,480 23,630 22,359
2018/06/08 23,610 23,690 23,500 23,500 26,793
2018/06/07 23,580 23,670 23,560 23,640 28,382
2018/06/06 23,330 23,460 23,310 23,440 24,828
2018/06/05 23,370 23,400 23,270 23,340 12,019
2018/06/04 23,180 23,320 23,160 23,280 26,474
2018/06/01 22,930 23,120 22,900 22,950 37,714
2018/05/31 22,980 23,050 22,890 23,000 19,241
2018/05/30 22,810 22,870 22,720 22,810 69,953
2018/05/29 23,240 23,240 23,040 23,150 68,287
2018/05/28 23,280 23,360 23,210 23,270 44,156
2018/05/25 23,160 23,320 23,120 23,270 80,559
2018/05/24 23,440 23,450 23,170 23,250 107,659
2018/05/23 23,670 23,760 23,470 23,510 89,893
2018/05/22 23,850 23,850 23,770 23,780 53,669
2018/05/21 23,740 23,870 23,740 23,820 131,778
2018/05/18 23,730 23,770 23,680 23,730 95,774
2018/05/17 23,630 23,700 23,610 23,660 43,839
2018/05/16 23,530 23,600 23,510 23,530 68,863
2018/05/15 23,710 23,730 23,610 23,620 34,696
2018/05/14 23,580 23,710 23,550 23,700 42,580
2018/05/11 23,370 23,590 23,370 23,590 63,408
2018/05/10 23,290 23,330 23,210 23,310 33,151
2018/05/09 23,260 23,280 23,170 23,210 15,860
2018/05/08 23,230 23,370 23,220 23,310 26,431
2018/05/07 23,320 23,320 23,140 23,280 36,226
2018/05/02 23,360 23,360 23,230 23,260 16,673
2018/05/01 23,270 23,330 23,220 23,320 22,542
2018/04/27 23,180 23,300 23,150 23,260 104,675
2018/04/26 23,110 23,180 23,080 23,110 27,966
2018/04/25 22,890 23,030 22,870 23,020 31,469
2018/04/24 23,040 23,090 22,940 23,080 31,382
2018/04/23 22,940 22,990 22,850 22,890 38,041
2018/04/20 22,930 23,050 22,870 22,950 66,625
2018/04/19 23,010 23,150 22,970 23,000 71,037
2018/04/18 22,690 22,980 22,690 22,960 95,121
2018/04/17 22,590 22,670 22,550 22,610 27,394
2018/04/16 22,640 22,660 22,550 22,620 28,477
2018/04/13 22,570 22,690 22,520 22,560 39,916
2018/04/12 22,460 22,490 22,360 22,410 26,184
2018/04/11 22,630 22,630 22,470 22,470 27,063
2018/04/10 22,370 22,710 22,310 22,590 76,483
2018/04/09 22,310 22,510 22,290 22,460 33,114
2018/04/06 22,410 22,520 22,320 22,340 45,865
2018/04/05 22,320 22,510 22,230 22,420 63,060
2018/04/04 22,200 22,200 21,990 22,090 43,157
2018/04/03 21,830 22,090 21,800 22,040 76,395
2018/04/02 22,200 22,360 22,160 22,160 30,160
2018/03/30 22,150 22,280 22,080 22,220 67,779
2018/03/29 22,020 22,050 21,750 21,900 29,534
2018/03/28 21,590 21,770 21,520 21,770 37,568
2018/03/27 21,560 21,890 21,530 21,870 82,932
2018/03/26 20,990 21,350 20,910 21,350 83,699
2018/03/23 21,480 21,580 21,120 21,170 327,141
2018/03/22 21,980 22,190 21,960 22,170 33,433
2018/03/20 21,890 21,980 21,820 21,980 56,270
2018/03/19 22,140 22,260 21,960 22,070 33,010
2018/03/16 22,450 22,470 22,230 22,280 38,026
2018/03/15 22,300 22,430 22,150 22,410 58,804
2018/03/14 22,380 22,490 22,280 22,380 50,278
2018/03/13 22,350 22,570 22,300 22,560 77,132
2018/03/12 22,550 22,590 22,280 22,430 97,285
2018/03/09 22,200 22,490 21,950 22,050 145,818
2018/03/08 22,090 22,100 21,890 21,960 73,590
2018/03/07 21,870 22,090 21,790 21,840 51,682
2018/03/06 22,060 22,150 22,000 22,010 52,636
2018/03/05 21,620 21,750 21,520 21,640 98,041
2018/03/02 21,820 21,870 21,670 21,790 187,290
2018/03/01 22,530 22,530 22,240 22,320 146,923
2018/02/28 22,890 22,990 22,710 22,720 84,092
2018/02/27 23,030 23,130 22,940 23,000 75,250
2018/02/26 22,760 22,860 22,660 22,780 64,222
2018/02/23 22,400 22,500 22,350 22,490 36,797
2018/02/22 22,380 22,390 22,210 22,320 72,983
2018/02/21 22,540 22,740 22,430 22,590 99,707
2018/02/20 22,670 22,670 22,430 22,510 38,105
2018/02/19 22,490 22,770 22,450 22,740 81,351
2018/02/16 22,180 22,460 22,110 22,320 107,645
2018/02/15 21,980 22,170 21,900 22,060 103,970
2018/02/14 21,830 21,960 21,520 21,720 142,908
2018/02/13 22,320 22,320 21,790 21,830 128,916
2018/02/09 21,700 21,990 21,690 21,950 241,336
2018/02/08 22,320 22,580 22,240 22,490 175,635
2018/02/07 22,860 22,960 22,230 22,230 334,967
2018/02/06 22,350 22,450 21,660 22,190 472,920
2018/02/05 23,450 23,490 23,280 23,320 156,366
2018/02/02 23,990 23,990 23,760 23,900 104,273
2018/02/01 23,930 24,140 23,880 24,130 55,005
2018/01/31 23,830 24,010 23,740 23,740 87,043
2018/01/30 24,220 24,220 23,880 23,940 149,743
2018/01/29 24,360 24,430 24,230 24,260 37,142
2018/01/26 24,420 24,450 24,230 24,260 83,344
2018/01/25 24,400 24,470 24,290 24,320 81,161
2018/01/24 24,670 24,720 24,570 24,600 89,829
2018/01/23 24,580 24,790 24,570 24,770 110,644
2018/01/22 24,450 24,450 24,340 24,450 41,076
2018/01/19 24,500 24,520 24,390 24,460 74,844
2018/01/18 24,790 24,790 24,350 24,410 112,647
2018/01/17 24,440 24,540 24,390 24,520 63,883
2018/01/16 24,380 24,610 24,350 24,590 36,403
2018/01/15 24,460 24,480 24,330 24,370 45,530
2018/01/12 24,400 24,400 24,230 24,290 107,821
2018/01/11 24,320 24,390 24,250 24,360 120,466
2018/01/10 24,490 24,520 24,410 24,460 63,057
2018/01/09 24,640 24,640 24,450 24,490 115,040
2018/01/05 24,300 24,390 24,170 24,360 72,666
2018/01/04 23,760 24,140 23,760 24,120 212,799

このページの先頭へ