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
2001/12/28 10,500 10,580 10,430 10,490 29,980
2001/12/27 10,260 10,500 10,190 10,500 59,110
2001/12/26 10,300 10,320 10,180 10,180 23,640
2001/12/25 10,370 10,400 10,190 10,240 48,830
2001/12/21 10,450 10,450 10,260 10,320 60,700
2001/12/20 10,530 10,530 10,370 10,470 12,720
2001/12/19 10,370 10,520 10,370 10,460 51,450
2001/12/18 10,490 10,590 10,340 10,460 47,400
2001/12/17 10,500 10,500 10,310 10,340 46,630
2001/12/14 10,410 10,620 10,390 10,550 97,710
2001/12/13 10,700 10,720 10,450 10,470 406,730
2001/12/12 10,530 10,840 10,530 10,800 53,630
2001/12/11 10,540 10,610 10,480 10,570 93,520
2001/12/10 10,740 10,740 10,600 10,630 76,760
2001/12/07 10,820 10,940 10,780 10,830 32,910
2001/12/06 10,990 11,070 10,830 10,860 496,670
2001/12/05 10,610 10,780 10,550 10,770 56,350
2001/12/04 10,450 10,500 10,370 10,470 63,910
2001/12/03 10,710 10,720 10,390 10,410 107,860
2001/11/30 10,720 10,740 10,570 10,710 169,330
2001/11/29 10,630 10,710 10,550 10,690 116,160
2001/11/28 10,860 10,940 10,650 10,710 71,290
2001/11/27 11,060 11,210 10,950 10,950 144,440
2001/11/26 10,890 11,110 10,780 11,060 256,850
2001/11/22 10,640 10,740 10,560 10,730 214,750
2001/11/21 10,550 10,820 10,520 10,700 116,100
2001/11/20 10,830 10,830 10,580 10,730 128,060
2001/11/19 10,650 10,870 10,630 10,740 169,030
2001/11/16 10,550 10,890 10,470 10,590 366,350
2001/11/15 10,190 10,550 10,160 10,550 189,830
2001/11/14 10,220 10,260 10,100 10,180 270,770
2001/11/13 10,070 10,140 9,980 10,140 404,260
2001/11/12 10,260 10,280 10,110 10,130 473,500
2001/11/09 10,480 10,480 10,230 10,230 123,240
2001/11/08 10,370 10,450 10,300 10,430 137,390
2001/11/07 10,630 10,650 10,300 10,320 191,670
2001/11/06 10,590 10,680 10,520 10,670 166,740
2001/11/05 10,470 10,480 10,380 10,470 139,480
2001/11/02 10,590 10,590 10,340 10,400 233,280
2001/11/01 10,510 10,530 10,340 10,370 505,940
2001/10/31 10,460 10,500 10,370 10,390 143,990
2001/10/30 10,490 10,560 10,450 10,560 176,190
2001/10/29 10,820 10,820 10,650 10,680 134,260
2001/10/26 11,030 11,030 10,800 10,800 574,450
2001/10/25 10,840 11,050 10,840 11,000 206,770
2001/10/24 10,790 10,980 10,750 10,770 162,490
2001/10/23 10,780 10,900 10,690 10,840 194,440
2001/10/22 10,550 10,610 10,530 10,580 55,570
2001/10/19 10,490 10,620 10,460 10,540 125,570
2001/10/18 10,560 10,660 10,470 10,480 108,960
2001/10/17 10,750 10,820 10,600 10,780 194,680
2001/10/16 10,430 10,720 10,420 10,650 221,270
2001/10/15 10,450 10,530 10,450 10,500 57,480
2001/10/12 10,600 10,650 10,470 10,640 300,960
2001/10/11 10,150 10,400 10,130 10,360 226,390
2001/10/10 9,980 10,050 9,950 9,980 68,650
2001/10/09 10,130 10,150 9,990 9,990 229,310
2001/10/05 10,190 10,290 10,060 10,220 128,690
2001/10/04 10,250 10,250 10,090 10,200 285,680
2001/10/03 10,220 10,230 9,940 9,950 280,350
2001/10/02 9,940 10,170 9,880 10,160 212,940
2001/10/01 9,800 10,010 9,610 10,010 269,160
2001/09/28 9,830 9,950 9,700 9,700 232,570
2001/09/27 9,630 9,750 9,590 9,690 148,050
2001/09/26 9,720 9,730 9,570 9,650 135,210
2001/09/25 9,900 9,900 9,620 9,730 155,360
2001/09/21 9,460 9,590 9,380 9,560 237,430
2001/09/20 9,780 9,830 9,680 9,750 278,900
2001/09/19 9,730 10,060 9,700 9,950 302,450
2001/09/18 9,780 9,950 9,650 9,700 523,920
2001/09/17 9,800 9,800 9,440 9,480 250,940
2001/09/14 9,630 10,050 9,560 9,990 226,030
2001/09/13 9,620 9,680 9,470 9,640 560,340
2001/09/12 9,400 9,780 9,320 9,320 204,190
2001/09/11 10,300 10,350 10,200 10,320 253,070
2001/09/10 10,280 10,450 10,170 10,190 205,850
2001/09/07 10,450 10,570 10,400 10,500 188,130
2001/09/06 10,550 10,810 10,510 10,640 185,040
2001/09/05 10,640 10,650 10,440 10,640 101,680
2001/09/04 10,490 10,750 10,320 10,740 167,360
2001/09/03 10,730 10,760 10,370 10,380 92,580
2001/08/31 10,780 10,860 10,670 10,690 91,010
2001/08/30 10,930 10,970 10,810 10,900 91,850
2001/08/29 11,160 11,160 10,960 11,000 411,950
2001/08/28 11,230 11,260 11,060 11,220 92,660
2001/08/27 11,400 11,400 11,200 11,230 47,730
2001/08/24 11,220 11,250 11,080 11,180 132,960
2001/08/23 11,420 11,420 11,100 11,110 227,290
2001/08/22 11,200 11,490 11,180 11,400 202,240
2001/08/21 11,310 11,370 11,160 11,320 107,010
2001/08/20 11,280 11,350 11,210 11,250 263,090
2001/08/17 11,570 11,580 11,420 11,430 187,450
2001/08/16 11,580 11,580 11,450 11,530 240,180
2001/08/15 11,830 11,830 11,650 11,720 206,160
2001/08/14 11,620 11,940 11,600 11,930 264,750
2001/08/13 11,710 11,710 11,410 11,510 292,630
2001/08/10 11,950 11,950 11,720 11,770 386,110
2001/08/09 12,020 12,020 11,730 11,750 297,600
2001/08/08 12,270 12,290 12,130 12,140 229,750
2001/08/07 12,090 12,390 12,080 12,290 284,840
2001/08/06 12,160 12,320 12,090 12,250 228,520
2001/08/03 12,290 12,370 12,230 12,240 217,980
2001/08/02 12,150 12,420 12,130 12,410 425,300
2001/08/01 11,940 11,990 11,810 11,990 327,730
2001/07/31 11,670 11,880 11,660 11,870 223,900
2001/07/30 11,890 11,910 11,530 11,580 426,490
2001/07/27 11,790 11,930 11,680 11,790 1,335,430
2001/07/26 11,880 11,950 11,790 11,790 197,120
2001/07/25 11,730 12,030 11,730 11,860 153,430
2001/07/24 11,550 11,850 11,550 11,840 133,390
2001/07/23 11,930 11,930 11,530 11,570 113,800
2001/07/19 11,880 11,960 11,850 11,930 489,830
2001/07/18 12,160 12,160 11,840 11,860 128,080
2001/07/17 12,140 12,180 12,110 12,130 42,250
2001/07/16 12,360 12,380 12,270 12,320 79,000
2001/07/13 12,510 12,550 12,300 12,330 151,130

このページの先頭へ