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 |