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
2020/12/30 28,370 28,370 28,120 28,260 36,219
2020/12/29 27,700 28,380 27,690 28,360 57,469
2020/12/28 27,420 27,570 27,390 27,550 64,338
2020/12/25 27,390 27,430 27,370 27,400 60,824
2020/12/24 27,390 27,480 27,330 27,380 58,267
2020/12/23 27,310 27,320 27,140 27,250 18,339
2020/12/22 27,300 27,380 27,100 27,130 151,435
2020/12/21 27,570 27,640 27,260 27,440 101,305
2020/12/18 27,510 27,560 27,450 27,510 31,828
2020/12/17 27,510 27,570 27,420 27,550 33,747
2020/12/16 27,560 27,610 27,450 27,480 42,085
2020/12/15 27,410 27,460 27,340 27,420 13,965
2020/12/14 27,420 27,600 27,420 27,460 72,465
2020/12/11 27,500 27,560 27,280 27,390 43,432
2020/12/10 27,410 27,580 27,380 27,510 20,909
2020/12/09 27,290 27,550 27,270 27,550 44,746
2020/12/08 27,130 27,250 27,050 27,200 27,302
2020/12/07 27,620 27,620 27,240 27,280 33,006
2020/12/04 27,460 27,540 27,390 27,500 27,900
2020/12/03 27,500 27,610 27,460 27,550 42,604
2020/12/02 27,630 27,630 27,430 27,540 33,693
2020/12/01 27,360 27,590 27,360 27,550 50,485
2020/11/30 27,590 27,610 27,140 27,170 80,382
2020/11/27 27,220 27,400 27,150 27,390 57,671
2020/11/26 26,980 27,290 26,980 27,270 42,204
2020/11/25 27,270 27,450 26,990 27,020 51,141
2020/11/24 26,680 26,990 26,660 26,870 58,759
2020/11/20 26,180 26,260 26,130 26,240 24,471
2020/11/19 26,350 26,360 26,180 26,310 46,952
2020/11/18 26,610 26,610 26,370 26,460 96,113
2020/11/17 26,830 26,830 26,580 26,720 64,949
2020/11/16 26,420 26,660 26,380 26,620 57,885
2020/11/13 26,120 26,170 25,930 26,070 66,942
2020/11/12 26,170 26,300 26,010 26,220 128,766
2020/11/11 25,880 26,110 25,850 26,060 74,513
2020/11/10 25,970 26,010 25,520 25,600 116,894
2020/11/09 25,240 25,660 25,230 25,570 87,802
2020/11/06 24,810 25,060 24,750 25,020 55,134
2020/11/05 24,560 24,860 24,530 24,810 67,429
2020/11/04 24,430 24,470 24,190 24,390 83,033
2020/11/02 23,730 24,010 23,730 23,940 77,582
2020/10/30 23,940 23,950 23,590 23,630 38,251
2020/10/29 23,800 24,020 23,790 23,940 91,099
2020/10/28 24,030 24,100 23,990 24,070 11,423
2020/10/27 24,050 24,130 23,890 24,120 42,278
2020/10/26 24,200 24,220 24,130 24,140 14,025
2020/10/23 24,200 24,230 24,120 24,180 15,430
2020/10/22 24,200 24,200 24,090 24,140 22,507
2020/10/21 24,260 24,340 24,260 24,280 11,801
2020/10/20 24,260 24,330 24,180 24,220 24,513
2020/10/19 24,190 24,360 24,190 24,330 22,639
2020/10/16 24,150 24,180 24,030 24,080 48,107
2020/10/15 24,210 24,230 24,110 24,170 13,376
2020/10/14 24,200 24,300 24,170 24,270 30,298
2020/10/13 24,310 24,310 24,140 24,260 16,878
2020/10/12 24,220 24,230 24,160 24,200 10,037
2020/10/09 24,380 24,380 24,200 24,270 13,957
2020/10/08 24,150 24,360 24,120 24,300 43,313
2020/10/07 23,930 24,070 23,920 24,050 15,259
2020/10/06 24,060 24,080 23,970 24,080 15,247
2020/10/05 23,910 24,010 23,910 23,940 28,964
2020/10/02 23,970 24,010 23,600 23,650 52,889
2020/09/30 24,110 24,170 23,810 23,820 32,263
2020/09/29 24,040 24,260 23,990 24,210 22,596
2020/09/28 23,870 23,990 23,810 23,990 22,808
2020/09/25 23,730 23,770 23,660 23,700 22,018
2020/09/24 23,680 23,730 23,530 23,570 141,391
2020/09/23 23,730 23,870 23,660 23,840 27,726
2020/09/18 23,830 23,890 23,790 23,840 57,368
2020/09/17 23,920 23,940 23,770 23,820 55,505
2020/09/16 23,950 24,000 23,910 23,980 15,582
2020/09/15 23,950 23,990 23,860 23,950 25,632
2020/09/14 24,010 24,080 24,010 24,060 26,899
2020/09/11 23,700 23,920 23,680 23,880 49,269
2020/09/10 23,710 23,750 23,630 23,750 24,940
2020/09/09 23,440 23,550 23,380 23,530 67,461
2020/09/08 23,700 23,780 23,640 23,780 26,815
2020/09/07 23,650 23,710 23,590 23,600 28,268
2020/09/04 23,580 23,770 23,570 23,690 172,666
2020/09/03 24,090 24,100 23,930 23,960 137,994
2020/09/02 23,770 23,790 23,670 23,760 23,478
2020/09/01 23,600 23,700 23,540 23,630 38,683
2020/08/31 23,710 23,850 23,640 23,640 89,705
2020/08/28 23,760 23,890 23,060 23,400 472,074
2020/08/27 23,820 23,860 23,670 23,700 16,098
2020/08/26 23,740 23,850 23,690 23,780 23,659
2020/08/25 23,750 23,930 23,740 23,790 48,666
2020/08/24 23,420 23,500 23,350 23,490 36,406
2020/08/21 23,520 23,640 23,410 23,450 52,790
2020/08/20 23,510 23,570 23,340 23,380 53,845
2020/08/19 23,480 23,640 23,460 23,620 14,345
2020/08/18 23,600 23,620 23,440 23,560 83,155
2020/08/17 23,680 23,750 23,550 23,620 65,234
2020/08/14 23,830 23,830 23,720 23,790 66,766
2020/08/13 23,670 23,810 23,640 23,760 208,499
2020/08/12 23,250 23,360 23,160 23,340 174,133
2020/08/11 23,030 23,240 23,000 23,230 56,226
2020/08/07 22,890 22,910 22,680 22,800 36,643
2020/08/06 22,950 23,070 22,840 22,900 27,810
2020/08/05 22,950 23,030 22,840 23,010 21,942
2020/08/04 22,880 23,090 22,880 23,080 29,484
2020/08/03 22,480 22,690 22,410 22,660 63,750
2020/07/31 22,770 22,790 22,180 22,270 151,831
2020/07/30 23,020 23,030 22,820 22,840 50,458
2020/07/29 23,050 23,060 22,860 22,890 36,013
2020/07/28 23,210 23,330 23,120 23,160 19,541
2020/07/27 22,960 23,230 22,910 23,180 28,685
2020/07/22 23,300 23,350 23,220 23,270 18,040
2020/07/21 23,300 23,420 23,300 23,400 57,924
2020/07/20 23,280 23,280 23,070 23,190 31,335
2020/07/17 23,290 23,360 23,140 23,170 39,704
2020/07/16 23,410 23,420 23,230 23,260 39,733
2020/07/15 23,320 23,460 23,310 23,450 56,183
2020/07/14 23,080 23,160 23,020 23,080 33,223
2020/07/13 23,110 23,270 23,050 23,250 117,186
2020/07/10 23,050 23,060 22,800 22,800 49,238
2020/07/09 23,050 23,180 22,970 23,060 61,669
2020/07/08 23,380 23,550 23,320 23,320 55,397
2020/07/07 23,540 23,630 23,400 23,500 46,802
2020/07/06 23,190 23,620 23,190 23,570 105,229
2020/07/03 23,150 23,190 23,030 23,170 35,697
2020/07/02 23,050 23,140 22,950 23,030 26,321
2020/07/01 23,230 23,250 22,920 22,990 40,516
2020/06/30 23,310 23,330 23,150 23,150 60,212
2020/06/29 23,120 23,160 22,840 22,870 97,310
2020/06/26 23,340 23,440 23,270 23,380 69,380
2020/06/25 23,110 23,280 23,010 23,130 82,339
2020/06/24 23,420 23,530 23,350 23,380 40,035
2020/06/23 23,520 23,560 23,110 23,430 142,174
2020/06/22 23,190 23,440 23,160 23,320 57,671
2020/06/19 23,400 23,410 23,210 23,340 39,575
2020/06/18 23,260 23,290 22,970 23,210 47,436
2020/06/17 23,370 23,400 23,180 23,310 72,881
2020/06/16 23,000 23,490 22,910 23,420 114,262
2020/06/15 22,980 23,110 22,420 22,450 204,037
2020/06/12 22,860 23,210 22,610 23,150 216,021
2020/06/11 23,670 23,820 23,340 23,340 124,313
2020/06/10 23,790 24,070 23,780 23,990 84,531
2020/06/09 24,020 24,080 23,820 23,980 175,399
2020/06/08 24,070 24,070 23,930 24,050 224,049
2020/06/05 23,520 23,740 23,440 23,740 158,567
2020/06/04 23,800 23,820 23,380 23,570 136,648
2020/06/03 23,630 23,700 23,330 23,510 212,818
2020/06/02 23,010 23,270 22,970 23,210 174,736
2020/06/01 22,770 23,020 22,750 22,890 148,151
2020/05/29 22,620 22,800 22,550 22,690 176,063
2020/05/28 22,530 22,760 22,400 22,750 255,685
2020/05/27 22,080 22,300 21,970 22,250 287,672
2020/05/26 21,780 22,150 21,750 22,110 273,079
2020/05/25 21,490 21,530 21,370 21,530 103,309
2020/05/22 21,360 21,410 21,110 21,170 37,831
2020/05/21 21,510 21,540 21,280 21,350 69,884
2020/05/20 21,240 21,480 21,220 21,380 48,696
2020/05/19 21,430 21,460 21,220 21,250 99,794
2020/05/18 20,890 20,980 20,770 20,930 30,090
2020/05/15 20,950 20,960 20,600 20,820 39,199
2020/05/14 20,890 20,970 20,660 20,680 42,383
2020/05/13 20,850 21,110 20,830 21,050 33,729
2020/05/12 21,190 21,240 21,070 21,170 41,794
2020/05/11 21,100 21,320 21,090 21,170 69,236
2020/05/08 20,720 20,950 20,660 20,940 46,366
2020/05/07 20,170 20,490 20,170 20,420 36,594
2020/05/01 20,730 20,730 20,300 20,390 53,999
2020/04/30 21,060 21,150 20,970 20,990 191,779
2020/04/28 20,540 20,610 20,400 20,530 38,231
2020/04/27 20,220 20,570 20,200 20,520 103,479
2020/04/24 20,090 20,100 19,910 20,000 25,121
2020/04/23 20,030 20,160 19,970 20,150 31,898
2020/04/22 19,820 19,880 19,590 19,860 81,652
2020/04/21 20,210 20,280 19,940 20,020 75,891
2020/04/20 20,350 20,550 20,340 20,420 86,657
2020/04/17 20,420 20,690 20,370 20,650 93,274
2020/04/16 20,000 20,110 19,890 20,040 48,217
2020/04/15 20,310 20,420 20,210 20,300 47,535
2020/04/14 19,860 20,460 19,840 20,390 64,195
2020/04/13 20,010 20,100 19,740 19,740 37,837
2020/04/10 20,290 20,290 19,980 20,220 109,601
2020/04/09 20,090 20,140 19,910 20,050 363,972
2020/04/08 19,740 20,200 19,460 20,070 120,898
2020/04/07 19,760 19,910 19,270 19,680 73,891
2020/04/06 18,510 19,390 18,470 19,290 79,051
2020/04/03 18,620 18,760 18,320 18,510 102,830
2020/04/02 18,580 18,820 18,380 18,490 109,993
2020/04/01 19,320 19,520 18,570 18,760 114,079
2020/03/31 19,890 20,080 19,570 19,620 72,307
2020/03/30 19,310 19,760 19,280 19,750 40,519
2020/03/27 19,800 19,900 19,380 19,680 90,838
2020/03/26 19,570 19,670 19,040 19,250 50,554
2020/03/25 19,540 20,120 19,390 20,070 98,363
2020/03/24 18,120 18,640 18,070 18,630 148,231
2020/03/23 17,000 17,530 16,950 17,320 117,482
2020/03/19 17,610 17,700 16,830 17,100 79,499
2020/03/18 17,610 17,940 17,200 17,220 44,571
2020/03/17 17,110 18,100 16,850 17,480 231,540
2020/03/16 17,910 18,380 17,370 17,370 148,390
2020/03/13 17,880 20,330 17,190 19,800 569,507
2020/03/12 19,560 19,700 18,890 19,080 520,731
2020/03/11 20,280 20,570 19,950 19,960 149,729
2020/03/10 19,910 20,560 19,450 20,440 368,515
2020/03/09 20,500 20,560 20,050 20,260 260,437
2020/03/06 21,610 21,680 21,230 21,340 352,740
2020/03/05 22,070 22,070 21,850 21,980 35,943
2020/03/04 21,520 21,880 21,500 21,720 52,128
2020/03/03 22,340 22,360 21,720 21,720 70,180
2020/03/02 21,450 22,230 21,440 21,970 129,661
2020/02/28 22,030 22,040 21,540 21,750 174,581
2020/02/27 22,910 22,930 22,480 22,600 210,875
2020/02/26 23,020 23,110 22,780 23,090 248,117
2020/02/25 23,050 23,400 23,020 23,270 247,960
2020/02/21 24,080 24,270 24,050 24,050 18,950
2020/02/20 24,350 24,490 24,110 24,160 72,355
2020/02/19 24,000 24,150 23,910 24,070 39,267
2020/02/18 24,090 24,090 23,810 23,870 93,295
2020/02/17 24,190 24,240 24,020 24,210 45,809
2020/02/14 24,370 24,420 24,290 24,370 17,735
2020/02/13 24,550 24,590 24,470 24,510 18,697
2020/02/12 24,540 24,570 24,410 24,560 19,474
2020/02/10 24,300 24,470 24,300 24,370 21,205
2020/02/07 24,650 24,660 24,450 24,530 26,498
2020/02/06 24,340 24,690 24,330 24,590 85,059
2020/02/05 24,000 24,090 23,910 24,000 23,363
2020/02/04 23,540 23,770 23,500 23,730 28,957
2020/02/03 23,450 23,690 23,410 23,640 87,421
2020/01/31 23,820 24,090 23,820 23,870 32,390
2020/01/30 23,950 23,980 23,550 23,640 75,573
2020/01/29 23,990 24,060 23,880 24,040 26,149
2020/01/28 23,820 23,910 23,780 23,890 51,185
2020/01/27 24,010 24,150 23,980 24,010 72,712
2020/01/24 24,560 24,560 24,440 24,510 52,694
2020/01/23 24,530 24,600 24,470 24,490 14,261
2020/01/22 24,520 24,720 24,520 24,710 47,309
2020/01/21 24,770 24,770 24,530 24,540 24,633
2020/01/20 24,760 24,800 24,760 24,770 6,575
2020/01/17 24,790 24,810 24,710 24,730 27,683
2020/01/16 24,660 24,660 24,600 24,640 9,094
2020/01/15 24,630 24,690 24,560 24,590 13,017
2020/01/14 24,680 24,750 24,650 24,700 19,917
2020/01/10 24,480 24,600 24,460 24,550 37,233
2020/01/09 24,230 24,450 24,230 24,410 25,162
2020/01/08 23,850 23,980 23,620 23,880 52,618
2020/01/07 23,990 24,260 23,980 24,240 16,198
2020/01/06 23,960 24,010 23,820 23,880 41,113

このページの先頭へ