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
2026/02/24 58,690 59,410 58,650 59,320 18,605
2026/02/20 59,110 59,110 58,680 58,840 44,284
2026/02/19 59,470 59,710 59,380 59,500 35,511
2026/02/18 58,820 59,390 58,710 59,130 30,759
2026/02/17 58,810 58,880 58,100 58,500 28,764
2026/02/16 59,460 59,460 58,760 58,840 20,677
2026/02/13 58,880 59,330 58,640 59,020 57,607
2026/02/12 59,900 60,050 59,580 59,710 25,864
2026/02/10 59,030 60,000 59,030 59,640 40,411
2026/02/09 59,340 59,350 58,310 58,410 63,876
2026/02/06 55,250 56,160 54,810 56,150 49,096
2026/02/05 56,200 56,370 55,550 55,780 33,847
2026/02/04 56,010 56,360 55,870 56,250 56,667
2026/02/03 55,830 56,710 55,700 56,660 63,518
2026/02/02 55,490 56,160 54,520 54,580 54,704
2026/01/30 55,150 55,450 54,810 55,170 26,711
2026/01/29 55,920 55,950 54,970 55,250 25,020
2026/01/28 54,820 55,360 54,650 55,170 40,252
2026/01/27 54,770 55,190 54,480 55,130 27,146
2026/01/26 54,540 54,980 54,500 54,710 51,226
2026/01/23 55,840 55,910 55,490 55,710 19,837
2026/01/22 55,460 55,790 55,160 55,580 29,064
2026/01/21 53,820 54,680 53,800 54,550 51,440
2026/01/20 55,310 55,310 54,700 54,810 65,053
2026/01/19 55,240 55,480 54,950 55,480 25,902
2026/01/16 55,970 56,010 55,600 55,850 18,140
2026/01/15 55,860 56,040 55,600 56,000 33,697
2026/01/14 55,840 56,400 55,680 56,240 46,757
2026/01/13 55,730 55,760 55,330 55,380 44,554
2026/01/09 53,240 53,780 53,150 53,690 19,060
2026/01/08 53,550 53,660 52,830 52,920 21,774
2026/01/07 54,000 54,240 53,650 53,810 20,638
2026/01/06 53,990 54,360 53,860 54,300 28,292
2026/01/05 52,960 53,860 52,960 53,730 121,797
2025/12/30 52,070 52,290 51,960 52,060 9,807
2025/12/29 52,430 52,480 52,130 52,240 30,301
2025/12/26 52,200 52,670 52,200 52,420 29,790
2025/12/25 52,150 52,200 51,990 52,110 6,418
2025/12/24 52,200 52,350 52,030 52,090 31,856
2025/12/23 52,150 52,260 51,980 52,090 14,514
2025/12/22 52,180 52,310 51,940 52,110 39,900
2025/12/19 51,060 51,470 50,920 51,240 29,224
2025/12/18 50,480 50,830 50,300 50,720 26,476
2025/12/17 51,180 51,260 50,750 51,250 14,844
2025/12/16 51,680 51,720 51,050 51,150 30,085
2025/12/15 51,750 52,080 51,670 51,940 27,978
2025/12/12 52,360 52,870 52,190 52,620 27,445
2025/12/11 52,510 52,550 51,630 51,890 29,099
2025/12/10 52,580 52,830 52,050 52,340 21,940
2025/12/09 52,330 52,510 52,140 52,350 12,314
2025/12/08 52,460 52,460 51,920 52,300 22,743
2025/12/05 52,160 52,280 51,930 52,190 24,645
2025/12/04 51,620 52,720 51,600 52,710 29,446
2025/12/03 51,280 51,850 51,280 51,550 22,374
2025/12/02 51,210 51,320 50,920 50,920 11,757
2025/12/01 51,960 52,080 50,890 51,030 31,177
2025/11/28 51,890 51,960 51,710 51,950 14,206
2025/11/27 51,670 52,030 51,630 51,830 16,646
2025/11/26 50,670 51,440 50,650 51,200 40,372
2025/11/25 51,150 51,160 50,180 50,330 25,560
2025/11/21 50,210 50,700 50,040 50,390 55,436
2025/11/20 52,020 52,300 51,340 51,490 55,309
2025/11/19 50,510 50,770 49,910 50,290 33,233
2025/11/18 51,450 51,650 50,330 50,530 82,925
2025/11/17 51,900 52,110 51,550 52,070 23,997
2025/11/14 51,890 52,450 51,870 52,100 42,219
2025/11/13 52,730 53,080 52,700 52,990 15,432
2025/11/12 52,560 52,840 52,300 52,840 25,025
2025/11/11 53,160 53,260 52,300 52,590 25,378
2025/11/10 52,540 52,720 52,160 52,650 54,304
2025/11/07 51,800 52,130 51,340 51,980 42,225
2025/11/06 52,870 53,010 52,320 52,490 33,365
2025/11/05 52,290 52,340 50,770 51,950 130,195
2025/11/04 54,160 54,440 53,380 53,420 43,845
2025/10/31 53,490 54,190 53,460 54,190 38,088
2025/10/30 52,930 53,420 52,720 53,060 83,512
2025/10/29 52,420 53,230 52,380 53,100 80,015
2025/10/28 52,070 52,200 51,810 51,880 40,062
2025/10/27 51,720 52,270 51,660 52,260 64,797
2025/10/24 50,780 51,110 50,650 50,950 28,241
2025/10/23 50,300 50,420 50,070 50,290 30,105
2025/10/22 50,910 51,150 50,300 50,950 35,975
2025/10/21 51,490 51,650 50,830 50,950 65,012
2025/10/20 50,050 50,810 49,930 50,800 59,147
2025/10/17 49,370 49,780 49,120 49,220 29,189
2025/10/16 49,770 49,960 49,590 49,950 30,933
2025/10/15 48,630 49,420 48,540 49,340 35,149
2025/10/14 49,040 49,510 48,150 48,450 103,322
2025/10/10 50,280 50,300 49,620 49,740 46,576
2025/10/09 49,790 50,250 49,670 50,190 52,907
2025/10/08 49,530 49,820 49,350 49,350 27,277
2025/10/07 50,030 50,180 49,560 49,660 33,773
2025/10/06 49,000 49,800 48,860 49,650 94,117
2025/10/03 46,640 47,350 46,620 47,350 42,397
2025/10/02 46,430 46,670 46,200 46,460 27,472
2025/10/01 46,320 46,420 45,880 46,070 56,746
2025/09/30 46,670 46,670 46,280 46,490 35,381
2025/09/29 46,710 46,730 46,390 46,560 45,184
2025/09/26 46,880 47,020 46,630 46,640 46,027
2025/09/25 46,880 47,070 46,760 46,990 38,650
2025/09/24 46,690 46,920 46,460 46,900 34,177
2025/09/22 46,490 47,020 46,490 46,730 27,692
2025/09/19 47,150 47,150 45,710 46,280 97,934
2025/09/18 46,210 46,760 46,060 46,550 66,739
2025/09/17 46,010 46,250 45,830 46,060 38,430
2025/09/16 46,160 46,290 45,850 46,130 32,746
2025/09/12 46,110 46,150 45,780 45,960 38,918
2025/09/11 45,150 45,610 45,080 45,590 41,827
2025/09/10 44,730 45,040 44,690 45,020 34,066
2025/09/09 45,090 45,400 44,640 44,640 41,967
2025/09/08 44,720 45,050 44,530 44,850 60,825
2025/09/05 44,200 44,410 43,960 44,200 41,999
2025/09/04 43,210 43,780 43,190 43,750 86,161
2025/09/03 43,230 43,450 43,020 43,050 37,410
2025/09/02 43,470 43,640 43,250 43,440 26,940
2025/09/01 43,470 43,600 42,980 43,320 52,518
2025/08/29 43,960 43,980 43,790 43,930 14,307
2025/08/28 43,520 44,000 43,430 44,000 46,856
2025/08/27 43,620 43,760 43,400 43,650 30,007
2025/08/26 43,810 43,850 43,270 43,520 49,221
2025/08/25 44,270 44,360 43,830 43,990 27,253
2025/08/22 43,820 43,880 43,470 43,790 16,246
2025/08/21 43,940 44,080 43,720 43,800 14,849
2025/08/20 44,350 44,400 43,880 44,030 49,155
2025/08/19 45,010 45,060 44,590 44,760 44,205
2025/08/18 44,620 45,010 44,560 44,900 41,568
2025/08/15 43,970 44,570 43,900 44,550 25,493
2025/08/14 44,230 44,360 43,760 43,800 46,020
2025/08/13 44,380 44,630 44,180 44,450 51,239
2025/08/12 43,350 44,160 43,350 43,870 83,607
2025/08/08 42,330 43,160 42,310 42,930 57,904
2025/08/07 41,730 42,260 41,730 42,130 26,054
2025/08/06 41,520 41,940 41,520 41,930 15,551
2025/08/05 41,610 41,730 41,520 41,620 18,597
2025/08/04 40,890 41,420 40,880 41,420 32,952
2025/08/01 41,810 42,110 41,680 41,950 39,852
2025/07/31 41,850 42,250 41,800 42,190 29,240
2025/07/30 41,860 41,860 41,660 41,770 17,317
2025/07/29 41,920 41,920 41,670 41,770 29,297
2025/07/28 42,570 42,570 42,120 42,130 25,927
2025/07/25 42,780 42,860 42,530 42,580 49,581
2025/07/24 42,860 43,200 42,740 42,950 74,561
2025/07/23 41,510 42,460 41,350 42,290 122,068
2025/07/22 40,890 41,360 40,660 40,810 45,434
2025/07/18 41,150 41,170 40,810 40,920 36,850
2025/07/17 40,520 40,990 40,420 40,960 34,479
2025/07/16 40,760 40,990 40,590 40,710 29,377
2025/07/15 40,570 40,720 40,440 40,700 32,183
2025/07/14 40,480 40,660 40,350 40,560 21,103
2025/07/11 40,970 41,020 40,560 40,620 28,641
2025/07/10 40,870 40,870 40,600 40,750 22,158
2025/07/09 41,080 41,090 40,630 40,920 35,885
2025/07/08 41,300 41,610 41,280 41,510 50,762
2025/07/07 41,530 41,620 41,310 41,380 23,302
2025/07/04 41,740 41,790 41,470 41,620 42,941
2025/07/03 41,570 41,650 41,450 41,500 10,240
2025/07/02 41,250 41,740 41,210 41,560 43,689
2025/07/01 42,110 42,140 41,680 41,720 71,341
2025/06/30 42,380 42,680 42,150 42,270 96,842
2025/06/27 41,690 42,070 41,690 41,910 53,939
2025/06/26 40,760 41,340 40,760 41,290 30,209
2025/06/25 40,600 40,650 40,410 40,630 22,137
2025/06/24 40,510 40,690 40,370 40,450 28,444
2025/06/23 39,920 40,050 39,710 40,050 23,546
2025/06/20 40,140 40,330 40,040 40,120 25,447
2025/06/19 40,530 40,560 40,180 40,220 21,028
2025/06/18 40,020 40,560 40,020 40,560 44,869
2025/06/17 40,020 40,270 40,020 40,220 36,285
2025/06/16 39,720 40,020 39,710 39,970 47,434
2025/06/13 39,730 39,750 39,170 39,440 69,721
2025/06/12 39,980 40,080 39,770 39,850 22,235
2025/06/11 40,100 40,200 39,970 40,070 41,402
2025/06/10 39,940 40,170 39,820 39,860 53,323
2025/06/09 39,700 39,850 39,700 39,730 110,542
2025/06/06 39,240 39,420 39,230 39,400 16,823
2025/06/05 39,210 39,380 39,170 39,180 17,171
2025/06/04 39,360 39,520 39,350 39,410 19,456
2025/06/03 39,260 39,380 39,090 39,090 36,958
2025/06/02 39,280 39,280 38,950 39,120 27,782
2025/05/30 39,470 39,780 39,410 39,680 45,453
2025/05/29 39,830 40,130 39,790 40,110 62,523
2025/05/28 39,790 39,850 39,380 39,380 24,577
2025/05/27 39,200 39,440 39,060 39,440 19,362
2025/05/26 38,840 39,190 38,800 39,190 20,176
2025/05/23 38,740 39,020 38,730 38,790 8,844
2025/05/22 38,520 38,730 38,450 38,600 135,169
2025/05/21 39,240 39,300 38,940 38,950 11,098
2025/05/20 39,360 39,580 39,100 39,110 36,798
2025/05/19 39,230 39,300 39,090 39,150 20,892
2025/05/16 39,410 39,440 39,120 39,370 17,056
2025/05/15 39,410 39,520 39,290 39,400 25,699
2025/05/14 39,990 40,040 39,520 39,820 30,904
2025/05/13 40,160 40,200 39,850 39,850 85,365
2025/05/12 39,340 39,370 39,060 39,270 165,402
2025/05/09 39,060 39,200 38,890 39,100 79,028
2025/05/08 38,540 38,700 38,290 38,670 30,314
2025/05/07 38,560 38,610 38,340 38,420 36,983
2025/05/02 38,230 38,600 38,230 38,410 86,800
2025/05/01 37,790 38,140 37,620 38,000 58,742
2025/04/30 37,500 37,620 37,360 37,600 24,822

このページの先頭へ