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 |
|---|---|---|---|---|---|
| 2024/05/02 | 39,600 | 39,910 | 39,490 | 39,760 | 15,543 |
| 2024/05/01 | 39,630 | 39,990 | 39,580 | 39,780 | 16,476 |
| 2024/04/30 | 39,900 | 40,170 | 39,730 | 39,920 | 28,645 |
| 2024/04/26 | 39,330 | 39,650 | 39,070 | 39,460 | 22,059 |
| 2024/04/25 | 39,410 | 39,560 | 39,130 | 39,150 | 24,251 |
| 2024/04/24 | 39,540 | 40,000 | 39,540 | 40,000 | 36,685 |
| 2024/04/23 | 39,330 | 39,370 | 38,930 | 39,120 | 20,755 |
| 2024/04/22 | 38,730 | 39,040 | 38,560 | 38,990 | 34,801 |
| 2024/04/19 | 39,170 | 39,170 | 38,240 | 38,580 | 105,653 |
| 2024/04/18 | 39,300 | 39,780 | 39,180 | 39,630 | 78,964 |
| 2024/04/17 | 40,190 | 40,210 | 39,520 | 39,540 | 25,592 |
| 2024/04/16 | 40,250 | 40,260 | 39,890 | 40,010 | 95,608 |
| 2024/04/15 | 40,620 | 40,800 | 40,390 | 40,800 | 27,441 |
| 2024/04/12 | 41,320 | 41,390 | 41,060 | 41,160 | 15,363 |
| 2024/04/11 | 40,640 | 41,080 | 40,630 | 41,060 | 18,131 |
| 2024/04/10 | 41,200 | 41,330 | 41,110 | 41,140 | 11,689 |
| 2024/04/09 | 41,090 | 41,380 | 41,080 | 41,340 | 22,251 |
| 2024/04/08 | 40,950 | 41,230 | 40,780 | 40,910 | 26,064 |
| 2024/04/05 | 40,780 | 40,840 | 40,350 | 40,590 | 75,321 |
| 2024/04/04 | 41,660 | 41,890 | 41,420 | 41,430 | 42,101 |
| 2024/04/03 | 41,140 | 41,250 | 40,820 | 41,240 | 33,651 |
| 2024/04/02 | 41,540 | 41,790 | 41,320 | 41,390 | 31,505 |
| 2024/04/01 | 42,330 | 42,380 | 41,320 | 41,450 | 39,412 |
| 2024/03/29 | 41,980 | 42,170 | 41,920 | 42,080 | 23,035 |
| 2024/03/28 | 42,030 | 42,110 | 41,680 | 41,790 | 29,045 |
| 2024/03/27 | 41,900 | 42,360 | 41,840 | 42,160 | 24,984 |
| 2024/03/26 | 41,750 | 41,910 | 41,660 | 41,790 | 13,781 |
| 2024/03/25 | 42,160 | 42,220 | 41,810 | 41,820 | 12,201 |
| 2024/03/22 | 42,410 | 42,490 | 42,100 | 42,300 | 53,619 |
| 2024/03/21 | 41,990 | 42,220 | 41,820 | 42,170 | 66,347 |
| 2024/03/19 | 40,940 | 41,340 | 40,740 | 41,340 | 51,667 |
| 2024/03/18 | 40,290 | 41,070 | 40,270 | 41,070 | 65,400 |
| 2024/03/15 | 39,840 | 40,120 | 39,820 | 40,010 | 22,004 |
| 2024/03/14 | 39,920 | 40,170 | 39,720 | 40,160 | 31,720 |
| 2024/03/13 | 40,490 | 40,510 | 39,770 | 40,030 | 37,182 |
| 2024/03/12 | 39,800 | 40,150 | 39,590 | 40,130 | 37,421 |
| 2024/03/11 | 40,340 | 40,360 | 39,820 | 40,130 | 100,180 |
| 2024/03/08 | 41,060 | 41,360 | 40,890 | 41,010 | 44,568 |
| 2024/03/07 | 41,750 | 41,850 | 40,870 | 40,940 | 45,643 |
| 2024/03/06 | 41,200 | 41,510 | 41,140 | 41,450 | 40,597 |
| 2024/03/05 | 41,320 | 41,590 | 41,200 | 41,520 | 26,193 |
| 2024/03/04 | 41,670 | 41,700 | 41,360 | 41,460 | 25,683 |
| 2024/03/01 | 40,650 | 41,350 | 40,610 | 41,260 | 37,695 |
| 2024/02/29 | 40,280 | 40,570 | 40,190 | 40,500 | 32,048 |
| 2024/02/28 | 40,560 | 40,620 | 40,400 | 40,500 | 71,415 |
| 2024/02/27 | 40,550 | 40,730 | 40,400 | 40,560 | 75,507 |
| 2024/02/26 | 40,680 | 40,740 | 40,490 | 40,510 | 47,811 |
| 2024/02/22 | 40,110 | 40,490 | 39,950 | 40,440 | 53,103 |
| 2024/02/21 | 39,510 | 39,630 | 39,380 | 39,560 | 22,643 |
| 2024/02/20 | 39,810 | 40,050 | 39,580 | 39,670 | 29,328 |
| 2024/02/19 | 39,760 | 39,860 | 39,580 | 39,730 | 32,064 |
| 2024/02/16 | 39,980 | 40,160 | 39,650 | 39,760 | 81,074 |
| 2024/02/15 | 39,410 | 39,460 | 39,200 | 39,420 | 41,791 |
| 2024/02/14 | 38,980 | 39,090 | 38,840 | 38,970 | 29,988 |
| 2024/02/13 | 38,770 | 39,270 | 38,720 | 39,220 | 40,243 |
| 2024/02/09 | 38,220 | 38,530 | 38,130 | 38,130 | 46,715 |
| 2024/02/08 | 37,600 | 38,200 | 37,540 | 38,090 | 53,436 |
| 2024/02/07 | 37,130 | 37,420 | 37,040 | 37,420 | 35,574 |
| 2024/02/06 | 37,460 | 37,500 | 37,270 | 37,330 | 21,243 |
| 2024/02/05 | 37,700 | 37,700 | 37,410 | 37,590 | 13,476 |
| 2024/02/02 | 37,450 | 37,660 | 37,290 | 37,390 | 24,888 |
| 2024/02/01 | 37,160 | 37,350 | 37,130 | 37,180 | 29,285 |
| 2024/01/31 | 36,920 | 37,480 | 36,870 | 37,480 | 19,107 |
| 2024/01/30 | 37,440 | 37,450 | 37,230 | 37,260 | 26,719 |
| 2024/01/29 | 37,010 | 37,390 | 37,010 | 37,230 | 24,492 |
| 2024/01/26 | 37,140 | 37,260 | 36,870 | 36,910 | 40,146 |
| 2024/01/25 | 37,360 | 37,530 | 37,090 | 37,460 | 31,874 |
| 2024/01/24 | 37,690 | 37,690 | 37,300 | 37,410 | 55,708 |
| 2024/01/23 | 37,840 | 38,220 | 37,630 | 37,730 | 41,592 |
| 2024/01/22 | 37,590 | 37,790 | 37,510 | 37,780 | 31,853 |
| 2024/01/19 | 37,320 | 37,350 | 36,980 | 37,180 | 53,060 |
| 2024/01/18 | 36,580 | 36,930 | 36,540 | 36,650 | 99,961 |
| 2024/01/17 | 37,110 | 37,460 | 36,660 | 36,660 | 115,877 |
| 2024/01/16 | 37,130 | 37,160 | 36,780 | 36,870 | 46,485 |
| 2024/01/15 | 36,800 | 37,210 | 36,730 | 37,100 | 38,092 |
| 2024/01/12 | 36,570 | 36,910 | 36,520 | 36,740 | 67,829 |
| 2024/01/11 | 36,090 | 36,320 | 36,000 | 36,230 | 101,622 |
| 2024/01/10 | 35,040 | 35,690 | 35,030 | 35,590 | 192,605 |
| 2024/01/09 | 34,960 | 35,120 | 34,730 | 34,880 | 62,417 |
| 2024/01/05 | 34,470 | 34,690 | 34,380 | 34,530 | 31,820 |
| 2024/01/04 | 34,110 | 34,400 | 33,780 | 34,380 | 59,296 |