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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 37,540 | 37,640 | 37,340 | 37,350 | 40,999 |
| 2025/04/25 | 37,010 | 37,400 | 36,950 | 37,250 | 64,306 |
| 2025/04/24 | 36,800 | 36,820 | 36,490 | 36,550 | 33,136 |
| 2025/04/23 | 36,720 | 36,740 | 36,190 | 36,370 | 47,550 |
| 2025/04/22 | 35,660 | 35,840 | 35,610 | 35,720 | 9,713 |
| 2025/04/21 | 36,010 | 36,110 | 35,710 | 35,760 | 25,821 |
| 2025/04/18 | 36,000 | 36,270 | 35,730 | 36,250 | 27,350 |
| 2025/04/17 | 35,480 | 35,880 | 35,420 | 35,850 | 28,774 |
| 2025/04/16 | 35,750 | 35,760 | 35,130 | 35,400 | 23,364 |
| 2025/04/15 | 35,830 | 35,960 | 35,760 | 35,760 | 23,907 |
| 2025/04/14 | 35,500 | 35,820 | 35,360 | 35,520 | 62,857 |
| 2025/04/11 | 34,240 | 35,160 | 34,070 | 35,160 | 56,974 |
| 2025/04/10 | 36,240 | 36,370 | 35,600 | 36,000 | 85,344 |
| 2025/04/09 | 33,530 | 33,650 | 32,620 | 33,130 | 151,506 |
| 2025/04/08 | 33,900 | 34,710 | 33,900 | 34,400 | 77,256 |
| 2025/04/07 | 32,290 | 33,350 | 31,980 | 32,580 | 152,894 |
| 2025/04/04 | 35,550 | 35,820 | 34,730 | 35,280 | 158,375 |
| 2025/04/03 | 35,550 | 36,370 | 35,490 | 36,250 | 152,992 |
| 2025/04/02 | 37,320 | 37,350 | 36,980 | 37,330 | 57,259 |
| 2025/04/01 | 37,520 | 37,610 | 37,090 | 37,130 | 41,942 |
| 2025/03/31 | 37,550 | 37,560 | 37,130 | 37,210 | 129,562 |
| 2025/03/28 | 38,950 | 38,970 | 38,470 | 38,810 | 44,096 |
| 2025/03/27 | 39,020 | 39,180 | 38,870 | 39,130 | 27,813 |
| 2025/03/26 | 39,450 | 39,560 | 39,210 | 39,330 | 27,614 |
| 2025/03/25 | 39,330 | 39,450 | 39,020 | 39,100 | 21,566 |
| 2025/03/24 | 39,160 | 39,160 | 38,940 | 38,940 | 10,959 |
| 2025/03/21 | 38,950 | 39,300 | 38,910 | 39,020 | 15,024 |
| 2025/03/19 | 39,150 | 39,460 | 39,140 | 39,140 | 10,859 |
| 2025/03/18 | 39,250 | 39,330 | 39,140 | 39,190 | 40,896 |
| 2025/03/17 | 38,820 | 38,870 | 38,690 | 38,760 | 23,675 |
| 2025/03/14 | 37,900 | 38,460 | 37,820 | 38,430 | 44,001 |
| 2025/03/13 | 38,490 | 38,630 | 38,060 | 38,080 | 17,107 |
| 2025/03/12 | 38,020 | 38,260 | 37,950 | 38,100 | 18,467 |
| 2025/03/11 | 37,580 | 38,110 | 37,260 | 38,110 | 51,882 |
| 2025/03/10 | 38,360 | 38,420 | 37,990 | 38,370 | 32,643 |
| 2025/03/07 | 38,350 | 38,450 | 38,120 | 38,200 | 95,211 |
| 2025/03/06 | 38,970 | 39,210 | 38,920 | 39,020 | 20,512 |
| 2025/03/05 | 38,620 | 38,930 | 38,490 | 38,680 | 25,502 |
| 2025/03/04 | 38,620 | 38,730 | 38,110 | 38,650 | 48,862 |
| 2025/03/03 | 39,030 | 39,160 | 38,690 | 39,150 | 24,007 |
| 2025/02/28 | 39,000 | 39,050 | 38,160 | 38,520 | 111,854 |
| 2025/02/27 | 39,650 | 39,730 | 39,420 | 39,600 | 16,504 |
| 2025/02/26 | 39,430 | 39,480 | 39,060 | 39,450 | 50,738 |
| 2025/02/25 | 39,450 | 39,820 | 39,410 | 39,640 | 41,337 |
| 2025/02/21 | 39,860 | 40,170 | 39,800 | 40,130 | 31,330 |
| 2025/02/20 | 40,270 | 40,310 | 39,800 | 40,020 | 64,887 |
| 2025/02/19 | 40,570 | 40,650 | 40,340 | 40,540 | 38,959 |
| 2025/02/18 | 40,520 | 40,860 | 40,500 | 40,700 | 28,306 |
| 2025/02/17 | 40,420 | 40,590 | 40,350 | 40,520 | 24,821 |
| 2025/02/14 | 40,880 | 40,940 | 40,480 | 40,480 | 31,880 |
| 2025/02/13 | 40,550 | 40,960 | 40,480 | 40,820 | 46,215 |
| 2025/02/12 | 40,390 | 40,460 | 40,140 | 40,310 | 31,749 |
| 2025/02/10 | 40,060 | 40,240 | 39,950 | 40,150 | 26,760 |
| 2025/02/07 | 40,240 | 40,350 | 40,100 | 40,190 | 34,834 |
| 2025/02/06 | 40,270 | 40,530 | 40,190 | 40,410 | 68,529 |
| 2025/02/05 | 40,340 | 40,470 | 40,030 | 40,190 | 29,540 |
| 2025/02/04 | 40,560 | 40,600 | 39,920 | 40,150 | 68,598 |
| 2025/02/03 | 39,860 | 40,210 | 39,750 | 39,860 | 119,713 |
| 2025/01/31 | 41,000 | 41,050 | 40,810 | 41,000 | 32,734 |
| 2025/01/30 | 40,630 | 40,970 | 40,580 | 40,880 | 23,302 |
| 2025/01/29 | 40,760 | 40,820 | 40,490 | 40,760 | 46,880 |
| 2025/01/28 | 40,530 | 40,750 | 40,240 | 40,410 | 101,915 |
| 2025/01/27 | 41,590 | 41,660 | 40,890 | 40,990 | 40,869 |
| 2025/01/24 | 41,380 | 41,670 | 41,160 | 41,370 | 46,840 |
| 2025/01/23 | 41,200 | 41,410 | 41,050 | 41,370 | 51,945 |
| 2025/01/22 | 40,710 | 41,060 | 40,670 | 41,020 | 51,005 |
| 2025/01/21 | 40,510 | 40,590 | 39,980 | 40,330 | 35,510 |
| 2025/01/20 | 40,070 | 40,380 | 40,050 | 40,220 | 25,693 |
| 2025/01/17 | 39,800 | 39,830 | 39,390 | 39,820 | 43,214 |
| 2025/01/16 | 40,110 | 40,280 | 39,760 | 39,890 | 24,164 |
| 2025/01/15 | 40,120 | 40,150 | 39,650 | 39,760 | 23,191 |
| 2025/01/14 | 40,320 | 40,400 | 39,650 | 39,880 | 59,856 |
| 2025/01/10 | 40,650 | 40,820 | 40,540 | 40,600 | 42,257 |
| 2025/01/09 | 41,270 | 41,320 | 40,750 | 41,020 | 20,420 |
| 2025/01/08 | 41,190 | 41,500 | 41,090 | 41,340 | 19,628 |
| 2025/01/07 | 41,080 | 41,680 | 41,000 | 41,430 | 71,071 |
| 2025/01/06 | 41,260 | 41,350 | 40,600 | 40,680 | 34,469 |
| 2024/12/30 | 41,680 | 41,710 | 41,250 | 41,300 | 54,026 |
| 2024/12/27 | 41,040 | 41,800 | 41,010 | 41,660 | 56,971 |
| 2024/12/26 | 40,450 | 40,930 | 40,440 | 40,810 | 42,387 |
| 2024/12/25 | 40,530 | 40,540 | 40,260 | 40,400 | 6,945 |
| 2024/12/24 | 40,580 | 40,580 | 40,330 | 40,380 | 9,992 |
| 2024/12/23 | 40,370 | 40,530 | 40,160 | 40,470 | 27,283 |
| 2024/12/20 | 40,290 | 40,350 | 40,020 | 40,040 | 32,245 |
| 2024/12/19 | 39,700 | 40,230 | 39,660 | 40,160 | 84,723 |
| 2024/12/18 | 40,540 | 40,700 | 40,440 | 40,470 | 24,048 |
| 2024/12/17 | 40,920 | 41,120 | 40,720 | 40,730 | 26,486 |
| 2024/12/16 | 40,880 | 40,950 | 40,700 | 40,770 | 14,292 |
| 2024/12/13 | 41,020 | 41,020 | 40,570 | 40,830 | 27,181 |
| 2024/12/12 | 41,220 | 41,440 | 41,160 | 41,250 | 56,043 |
| 2024/12/11 | 40,690 | 40,740 | 40,460 | 40,730 | 17,889 |
| 2024/12/10 | 40,710 | 40,790 | 40,490 | 40,690 | 20,402 |
| 2024/12/09 | 40,640 | 40,660 | 40,300 | 40,460 | 14,449 |
| 2024/12/06 | 40,690 | 40,760 | 40,240 | 40,410 | 48,592 |
| 2024/12/05 | 40,950 | 40,990 | 40,650 | 40,680 | 35,569 |
| 2024/12/04 | 40,560 | 40,730 | 40,370 | 40,520 | 93,877 |
| 2024/12/03 | 40,000 | 40,740 | 40,000 | 40,560 | 96,711 |
| 2024/12/02 | 39,480 | 39,850 | 39,230 | 39,800 | 17,820 |
| 2024/11/29 | 39,510 | 39,560 | 39,270 | 39,430 | 10,181 |
| 2024/11/28 | 39,210 | 39,790 | 39,080 | 39,670 | 37,830 |
| 2024/11/27 | 39,570 | 39,620 | 39,290 | 39,440 | 52,294 |
| 2024/11/26 | 39,850 | 39,860 | 39,310 | 39,740 | 28,293 |
| 2024/11/25 | 40,020 | 40,380 | 39,980 | 40,080 | 48,036 |
| 2024/11/22 | 39,490 | 39,730 | 39,400 | 39,630 | 23,230 |
| 2024/11/21 | 39,630 | 39,680 | 39,240 | 39,320 | 62,261 |
| 2024/11/20 | 39,720 | 39,840 | 39,480 | 39,690 | 27,299 |
| 2024/11/19 | 39,670 | 39,870 | 39,550 | 39,710 | 14,958 |
| 2024/11/18 | 39,520 | 39,860 | 39,420 | 39,530 | 66,869 |
| 2024/11/15 | 40,040 | 40,430 | 39,980 | 39,980 | 39,739 |
| 2024/11/14 | 40,240 | 40,400 | 39,850 | 39,850 | 38,893 |
| 2024/11/13 | 40,690 | 40,700 | 39,900 | 40,060 | 34,558 |
| 2024/11/12 | 41,010 | 41,180 | 40,450 | 40,620 | 21,762 |
| 2024/11/11 | 40,690 | 40,930 | 40,630 | 40,820 | 22,726 |
| 2024/11/08 | 41,170 | 41,230 | 40,700 | 40,780 | 27,480 |
| 2024/11/07 | 41,180 | 41,270 | 40,330 | 40,680 | 44,011 |
| 2024/11/06 | 40,040 | 41,010 | 39,970 | 40,820 | 56,920 |
| 2024/11/05 | 39,570 | 39,920 | 39,440 | 39,840 | 17,390 |
| 2024/11/01 | 39,440 | 39,710 | 39,220 | 39,360 | 52,396 |
| 2024/10/31 | 40,490 | 40,550 | 40,130 | 40,380 | 72,177 |
| 2024/10/30 | 40,440 | 40,730 | 40,410 | 40,580 | 31,929 |
| 2024/10/29 | 39,780 | 40,200 | 39,710 | 40,180 | 25,936 |
| 2024/10/28 | 39,060 | 40,050 | 39,030 | 39,930 | 42,514 |
| 2024/10/25 | 39,270 | 39,320 | 39,000 | 39,190 | 22,802 |
| 2024/10/24 | 39,070 | 39,620 | 38,990 | 39,450 | 26,259 |
| 2024/10/23 | 39,670 | 39,810 | 39,260 | 39,350 | 19,090 |
| 2024/10/22 | 40,270 | 40,300 | 39,480 | 39,680 | 73,253 |
| 2024/10/21 | 40,280 | 40,430 | 40,090 | 40,320 | 20,002 |
| 2024/10/18 | 40,420 | 40,510 | 40,210 | 40,260 | 9,735 |
| 2024/10/17 | 40,640 | 40,640 | 40,230 | 40,230 | 27,870 |
| 2024/10/16 | 40,220 | 40,640 | 40,200 | 40,510 | 57,471 |
| 2024/10/15 | 41,370 | 41,620 | 41,260 | 41,260 | 82,085 |
| 2024/10/11 | 40,860 | 41,000 | 40,740 | 40,870 | 34,543 |
| 2024/10/10 | 40,940 | 40,960 | 40,600 | 40,710 | 32,366 |
| 2024/10/09 | 40,690 | 40,780 | 40,450 | 40,640 | 30,022 |
| 2024/10/08 | 40,270 | 40,430 | 40,130 | 40,200 | 32,311 |
| 2024/10/07 | 40,840 | 40,890 | 40,650 | 40,670 | 40,160 |
| 2024/10/04 | 39,850 | 40,030 | 39,800 | 39,890 | 46,329 |
| 2024/10/03 | 40,230 | 40,280 | 39,800 | 39,820 | 56,506 |
| 2024/10/02 | 39,220 | 39,480 | 38,940 | 39,100 | 44,510 |
| 2024/10/01 | 39,590 | 40,010 | 39,540 | 39,920 | 25,521 |
| 2024/09/30 | 39,210 | 39,740 | 39,080 | 39,170 | 88,573 |
| 2024/09/27 | 39,970 | 41,120 | 39,970 | 41,050 | 96,926 |
| 2024/09/26 | 39,400 | 39,920 | 39,400 | 39,830 | 48,155 |
| 2024/09/25 | 38,970 | 39,130 | 38,900 | 38,910 | 11,755 |
| 2024/09/24 | 39,280 | 39,460 | 38,940 | 39,030 | 107,625 |
| 2024/09/20 | 38,850 | 39,000 | 38,690 | 38,790 | 34,256 |
| 2024/09/19 | 38,250 | 38,410 | 37,980 | 38,150 | 43,849 |
| 2024/09/18 | 37,610 | 37,670 | 37,110 | 37,330 | 30,761 |
| 2024/09/17 | 37,530 | 37,630 | 36,780 | 37,210 | 30,324 |
| 2024/09/13 | 37,870 | 37,910 | 37,430 | 37,580 | 19,799 |
| 2024/09/12 | 37,610 | 37,910 | 37,450 | 37,880 | 51,545 |
| 2024/09/11 | 37,000 | 37,080 | 36,260 | 36,590 | 65,141 |
| 2024/09/10 | 37,340 | 37,540 | 36,980 | 37,130 | 46,084 |
| 2024/09/09 | 36,310 | 37,230 | 36,210 | 37,200 | 41,079 |
| 2024/09/06 | 37,860 | 37,910 | 37,230 | 37,430 | 33,460 |
| 2024/09/05 | 37,380 | 38,120 | 37,330 | 37,680 | 77,672 |
| 2024/09/04 | 38,400 | 38,590 | 37,890 | 38,030 | 151,258 |
| 2024/09/03 | 39,780 | 40,020 | 39,630 | 39,740 | 16,957 |
| 2024/09/02 | 40,120 | 40,160 | 39,500 | 39,700 | 29,993 |
| 2024/08/30 | 39,500 | 39,710 | 39,370 | 39,640 | 26,311 |
| 2024/08/29 | 39,060 | 39,430 | 38,980 | 39,420 | 25,627 |
| 2024/08/28 | 39,270 | 39,390 | 39,160 | 39,360 | 24,329 |
| 2024/08/27 | 39,030 | 39,370 | 38,920 | 39,300 | 24,579 |
| 2024/08/26 | 39,100 | 39,210 | 38,820 | 39,100 | 25,324 |
| 2024/08/23 | 39,230 | 39,440 | 39,060 | 39,440 | 26,845 |
| 2024/08/22 | 39,040 | 39,430 | 38,890 | 39,170 | 33,958 |
| 2024/08/21 | 38,560 | 39,020 | 38,560 | 38,990 | 30,653 |
| 2024/08/20 | 38,930 | 39,240 | 38,720 | 39,170 | 144,112 |
| 2024/08/19 | 38,820 | 39,130 | 38,310 | 38,380 | 49,892 |