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
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
2023/12/29 34,610 34,760 34,420 34,520 28,580
2023/12/28 34,570 34,680 34,520 34,660 37,507
2023/12/27 34,600 34,830 34,600 34,760 31,606
2023/12/26 34,370 34,370 34,230 34,340 6,543
2023/12/25 34,480 34,480 34,280 34,300 45,849
2023/12/22 34,330 34,430 34,200 34,230 17,745
2023/12/21 34,340 34,370 34,150 34,200 79,016
2023/12/20 34,540 34,900 34,540 34,760 87,771
2023/12/19 33,860 34,270 33,690 34,270 28,722
2023/12/18 33,830 33,850 33,590 33,810 30,675
2023/12/15 33,810 34,170 33,790 34,010 70,945
2023/12/14 34,100 34,210 33,540 33,690 56,234
2023/12/13 34,000 34,140 33,900 33,980 34,511
2023/12/12 34,190 34,230 33,840 33,870 45,114
2023/12/11 33,750 33,990 33,720 33,870 45,921
2023/12/08 33,590 33,630 33,240 33,490 83,432
2023/12/07 34,180 34,240 33,850 33,900 36,329
2023/12/06 33,980 34,500 33,970 34,480 28,130
2023/12/05 34,070 34,130 33,770 33,810 24,625
2023/12/04 34,400 34,400 34,070 34,240 30,154
2023/12/01 34,620 34,640 34,460 34,500 15,442
2023/11/30 34,290 34,520 34,210 34,510 29,976
2023/11/29 34,320 34,580 34,240 34,360 19,703
2023/11/28 34,600 34,610 34,360 34,460 22,015
2023/11/27 34,800 34,880 34,450 34,480 39,121
2023/11/24 34,840 34,900 34,700 34,700 49,832
2023/11/22 34,220 34,660 34,210 34,500 26,354
2023/11/21 34,530 34,530 34,320 34,420 15,665
2023/11/20 34,620 34,940 34,410 34,430 28,786
2023/11/17 34,370 34,640 34,320 34,640 27,000
2023/11/16 34,480 34,690 34,300 34,460 34,433
2023/11/15 34,290 34,630 34,250 34,580 221,019
2023/11/14 33,830 33,880 33,720 33,770 19,957
2023/11/13 33,920 33,960 33,540 33,590 25,090
2023/11/10 33,450 33,630 33,280 33,610 28,032
2023/11/09 33,310 33,760 33,230 33,710 164,364
2023/11/08 33,550 33,550 33,080 33,200 25,349
2023/11/07 33,570 33,600 33,290 33,300 124,620
2023/11/06 33,630 33,800 33,580 33,730 112,232
2023/11/02 33,060 33,100 32,890 32,960 84,163
2023/11/01 32,360 32,600 32,360 32,580 43,175
2023/10/31 31,660 31,980 31,530 31,890 31,185
2023/10/30 31,640 31,730 31,520 31,680 21,572
2023/10/27 31,750 32,070 31,670 32,000 38,801
2023/10/26 31,760 31,880 31,550 31,550 106,033
2023/10/25 32,320 32,480 32,200 32,250 28,189
2023/10/24 32,180 32,210 31,540 32,090 103,324
2023/10/23 32,150 32,180 31,970 31,980 46,335
2023/10/20 32,240 32,440 32,110 32,280 76,984
2023/10/19 32,520 32,680 32,410 32,460 109,651
2023/10/18 33,040 33,130 32,890 33,070 25,970
2023/10/17 33,130 33,280 32,920 33,030 39,478
2023/10/16 32,930 32,980 32,570 32,640 49,787
2023/10/13 33,370 33,550 33,280 33,320 32,099
2023/10/12 33,170 33,520 33,170 33,510 98,128
2023/10/11 32,880 33,050 32,820 32,940 57,863
2023/10/10 32,340 32,830 32,340 32,750 34,507
2023/10/06 31,990 32,160 31,920 31,990 36,515
2023/10/05 31,750 32,080 31,540 32,050 92,378
2023/10/04 31,710 31,830 31,470 31,540 166,494
2023/10/03 32,630 32,630 32,170 32,210 141,500
2023/10/02 33,110 33,450 32,780 32,780 32,458
2023/09/29 33,020 33,040 32,720 32,890 30,990
2023/09/28 33,130 33,180 32,690 32,870 54,016
2023/09/27 32,870 33,140 32,760 33,130 27,528
2023/09/26 33,490 33,490 33,130 33,150 18,234
2023/09/25 33,320 33,550 33,200 33,500 25,203
2023/09/22 33,000 33,350 32,960 33,210 40,499
2023/09/21 33,700 33,770 33,370 33,410 31,083
2023/09/20 34,100 34,100 33,820 33,830 14,908
2023/09/19 34,090 34,160 33,960 34,070 40,299
2023/09/15 34,260 34,470 34,220 34,410 50,135
2023/09/14 33,750 34,070 33,670 34,010 50,400
2023/09/13 33,570 33,700 33,420 33,510 19,229
2023/09/12 33,450 33,610 33,300 33,590 20,888
2023/09/11 33,500 33,560 33,200 33,290 17,456
2023/09/08 33,690 33,730 33,320 33,390 35,915
2023/09/07 33,940 34,160 33,810 33,830 18,065
2023/09/06 33,910 34,100 33,900 34,050 31,362
2023/09/05 33,770 33,820 33,590 33,810 58,925
2023/09/04 33,620 33,720 33,520 33,710 50,184
2023/09/01 33,300 33,660 33,280 33,540 61,988
2023/08/31 33,160 33,500 33,160 33,430 39,063
2023/08/30 33,210 33,360 33,100 33,130 56,793
2023/08/29 33,060 33,170 32,970 33,010 37,403
2023/08/28 32,700 32,990 32,660 32,990 25,558
2023/08/25 32,540 32,620 32,330 32,390 70,569
2023/08/24 32,970 33,080 32,850 33,040 27,952
2023/08/23 32,500 32,820 32,500 32,800 18,612
2023/08/22 32,580 32,680 32,470 32,640 27,121
2023/08/21 32,330 32,530 32,180 32,340 39,195
2023/08/18 32,070 32,410 32,020 32,210 60,426
2023/08/17 32,420 32,490 32,070 32,380 62,847
2023/08/16 32,730 32,770 32,550 32,560 78,904
2023/08/15 33,150 33,190 33,010 33,030 19,154
2023/08/14 33,290 33,410 32,820 32,880 26,883
2023/08/10 32,830 33,300 32,820 33,290 39,653
2023/08/09 33,070 33,200 32,960 33,000 80,898
2023/08/08 33,210 33,330 33,030 33,140 44,595
2023/08/07 32,680 33,100 32,600 33,040 33,657
2023/08/04 32,790 33,090 32,700 32,950 88,474
2023/08/03 33,170 33,250 32,930 32,950 65,722
2023/08/02 33,930 33,940 33,430 33,570 93,386
2023/08/01 34,090 34,300 34,020 34,290 57,009
2023/07/31 33,890 34,220 33,820 33,990 44,472
2023/07/28 33,200 33,660 32,800 33,540 131,683
2023/07/27 33,280 33,740 33,240 33,710 27,188
2023/07/26 33,460 33,530 33,270 33,430 12,727
2023/07/25 33,500 33,500 33,300 33,470 20,628
2023/07/24 33,430 33,600 33,340 33,500 21,774
2023/07/21 33,060 33,240 32,850 33,080 23,468
2023/07/20 33,600 33,650 33,250 33,250 24,033
2023/07/19 33,620 33,670 33,460 33,650 46,155
2023/07/18 33,250 33,510 33,120 33,320 31,813
2023/07/14 33,600 33,600 33,010 33,190 71,699
2023/07/13 32,860 33,280 32,730 33,230 31,367
2023/07/12 33,130 33,130 32,560 32,700 62,707
2023/07/11 33,230 33,280 32,870 32,990 86,717
2023/07/10 33,200 33,360 32,830 33,010 81,302
2023/07/07 33,270 33,550 33,130 33,280 82,717
2023/07/06 34,450 34,480 34,040 34,150 117,608
2023/07/05 34,610 34,810 34,440 34,760 160,331
2023/07/04 34,940 34,980 34,770 34,820 105,570
2023/07/03 34,980 35,210 34,980 35,200 82,493

このページの先頭へ