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
2002/12/30 8,560 8,620 8,560 8,580 32,690
2002/12/27 8,680 8,710 8,650 8,710 26,660
2002/12/26 8,550 8,730 8,550 8,730 54,650
2002/12/25 8,560 8,560 8,480 8,520 19,220
2002/12/24 8,460 8,590 8,420 8,570 28,290
2002/12/20 8,450 8,450 8,320 8,430 40,800
2002/12/19 8,320 8,450 8,290 8,450 30,420
2002/12/18 8,530 8,530 8,330 8,350 67,930
2002/12/17 8,600 8,610 8,510 8,570 62,010
2002/12/16 8,500 8,590 8,440 8,480 53,200
2002/12/13 8,720 8,720 8,520 8,550 101,160
2002/12/12 8,720 8,780 8,710 8,770 33,070
2002/12/11 8,870 8,910 8,720 8,720 20,340
2002/12/10 8,750 8,880 8,710 8,840 18,330
2002/12/09 8,930 8,960 8,830 8,870 16,830
2002/12/06 8,910 8,940 8,830 8,940 41,070
2002/12/05 8,960 9,050 8,920 8,930 42,190
2002/12/04 9,110 9,130 8,990 9,010 36,920
2002/12/03 9,260 9,350 9,180 9,190 33,580
2002/12/02 9,210 9,270 9,130 9,210 47,150
2002/11/29 9,190 9,320 9,150 9,200 192,780
2002/11/28 9,030 9,240 9,030 9,230 199,550
2002/11/27 8,760 8,940 8,760 8,900 121,490
2002/11/26 8,910 8,990 8,770 8,840 37,640
2002/11/25 8,790 8,970 8,770 8,920 106,270
2002/11/22 8,800 8,850 8,740 8,790 52,900
2002/11/21 8,600 8,710 8,570 8,670 33,770
2002/11/20 8,410 8,540 8,380 8,490 52,300
2002/11/19 8,370 8,440 8,270 8,380 88,450
2002/11/18 8,500 8,510 8,320 8,390 27,510
2002/11/15 8,480 8,590 8,440 8,590 89,080
2002/11/14 8,440 8,530 8,320 8,330 75,280
2002/11/13 8,550 8,550 8,420 8,450 60,420
2002/11/12 8,400 8,550 8,390 8,530 67,010
2002/11/11 8,630 8,630 8,460 8,480 169,130
2002/11/08 8,810 8,840 8,680 8,700 81,700
2002/11/07 8,950 8,970 8,870 8,890 20,240
2002/11/06 9,000 9,120 8,930 9,000 94,430
2002/11/05 8,850 9,040 8,820 9,000 87,640
2002/11/01 8,690 8,770 8,590 8,770 62,280
2002/10/31 8,880 8,880 8,600 8,620 48,530
2002/10/30 8,700 8,860 8,600 8,800 64,320
2002/10/29 8,730 8,780 8,680 8,680 55,780
2002/10/28 8,730 8,820 8,590 8,800 29,000
2002/10/25 8,640 8,780 8,630 8,710 22,660
2002/10/24 8,810 8,810 8,570 8,640 49,070
2002/10/23 8,650 8,780 8,530 8,770 17,480
2002/10/22 9,030 9,030 8,710 8,730 60,300
2002/10/21 9,100 9,140 8,940 8,940 24,850
2002/10/18 9,100 9,150 9,080 9,130 74,230
2002/10/17 8,850 9,070 8,850 8,990 56,700
2002/10/16 9,010 9,020 8,840 8,880 64,440
2002/10/15 8,680 8,910 8,680 8,870 48,960
2002/10/11 8,630 8,640 8,510 8,580 42,140
2002/10/10 8,500 8,530 8,240 8,470 89,900
2002/10/09 8,740 8,740 8,540 8,560 59,550
2002/10/08 8,690 8,820 8,690 8,750 30,820
2002/10/07 8,900 8,900 8,680 8,680 122,390
2002/10/04 8,890 9,040 8,880 9,010 56,310
2002/10/03 9,080 9,130 8,930 8,940 121,050
2002/10/02 9,340 9,340 9,090 9,120 52,610
2002/10/01 9,260 9,260 9,130 9,140 92,080
2002/09/30 9,430 9,500 9,330 9,330 13,060
2002/09/27 9,500 9,620 9,480 9,610 74,540
2002/09/26 9,340 9,430 9,330 9,370 27,380
2002/09/25 9,200 9,390 9,150 9,210 80,290
2002/09/24 9,330 9,340 9,180 9,320 54,730
2002/09/20 9,490 9,670 9,450 9,480 35,420
2002/09/19 9,750 9,970 9,640 9,660 137,420
2002/09/18 9,360 9,600 9,240 9,600 127,000
2002/09/17 9,420 9,650 9,390 9,620 83,280
2002/09/13 9,280 9,290 9,150 9,250 32,060
2002/09/12 9,380 9,430 9,260 9,430 57,010
2002/09/11 9,400 9,440 9,350 9,400 25,860
2002/09/10 9,350 9,450 9,270 9,310 54,340
2002/09/09 9,300 9,360 9,280 9,330 44,480
2002/09/06 9,120 9,150 8,980 9,110 79,560
2002/09/05 9,180 9,300 9,080 9,210 41,340
2002/09/04 9,060 9,170 9,010 9,090 148,940
2002/09/03 9,500 9,500 9,240 9,260 221,100
2002/09/02 9,600 9,600 9,490 9,510 60,900
2002/08/30 9,650 9,690 9,540 9,640 51,310
2002/08/29 9,700 9,710 9,570 9,610 96,980
2002/08/28 9,900 9,980 9,760 9,800 118,620
2002/08/27 10,060 10,060 9,900 9,900 85,650
2002/08/26 9,740 10,160 9,740 10,090 306,370
2002/08/23 9,900 9,970 9,860 9,880 85,040
2002/08/22 9,610 9,850 9,560 9,810 87,780
2002/08/21 9,580 9,720 9,510 9,600 85,110
2002/08/20 9,750 9,750 9,590 9,640 33,630
2002/08/19 9,760 9,770 9,510 9,600 119,530
2002/08/16 9,870 9,890 9,730 9,800 27,220
2002/08/15 9,800 9,860 9,780 9,790 15,290
2002/08/14 9,650 9,680 9,620 9,670 33,770
2002/08/13 9,700 9,810 9,670 9,710 35,670
2002/08/12 9,910 9,940 9,760 9,770 111,110
2002/08/09 9,940 10,050 9,870 9,970 151,740
2002/08/08 9,910 9,950 9,750 9,810 77,640
2002/08/07 9,750 9,910 9,720 9,910 148,670
2002/08/06 9,650 9,650 9,460 9,520 160,610
2002/08/05 9,670 9,790 9,640 9,730 52,270
2002/08/02 9,700 9,800 9,610 9,740 95,430
2002/08/01 9,970 9,970 9,750 9,800 52,180
2002/07/31 10,020 10,020 9,840 9,880 87,400
2002/07/30 9,950 10,010 9,910 10,010 128,490
2002/07/29 9,730 9,850 9,650 9,730 92,460
2002/07/26 9,920 9,920 9,550 9,600 238,770
2002/07/25 10,200 10,210 9,910 9,920 52,260
2002/07/24 10,130 10,140 9,890 9,910 169,960
2002/07/23 10,080 10,270 10,000 10,210 112,800
2002/07/22 10,000 10,280 9,960 10,150 76,870
2002/07/19 10,320 10,370 10,180 10,200 64,370
2002/07/18 10,410 10,500 10,340 10,420 97,870
2002/07/17 10,260 10,340 10,120 10,330 108,650
2002/07/16 10,400 10,500 10,260 10,260 44,920
2002/07/15 10,550 10,550 10,380 10,410 103,800
2002/07/12 10,620 10,690 10,580 10,620 48,230
2002/07/11 10,600 10,640 10,460 10,540 56,870
2002/07/10 10,850 10,960 10,730 10,730 34,380
2002/07/09 10,780 10,960 10,780 10,960 23,160
2002/07/08 11,040 11,080 10,780 10,800 36,050
2002/07/05 10,720 10,890 10,710 10,860 47,760
2002/07/04 10,830 10,830 10,670 10,680 34,290
2002/07/03 10,520 10,900 10,510 10,810 91,010
2002/07/02 10,500 10,710 10,420 10,710 36,310
2002/07/01 10,580 10,720 10,580 10,630 38,680
2002/06/28 10,400 10,640 10,400 10,620 41,300
2002/06/27 10,310 10,590 10,270 10,290 50,170
2002/06/26 10,360 10,360 10,100 10,150 97,430
2002/06/25 10,460 10,620 10,460 10,500 32,650
2002/06/24 10,200 10,520 10,200 10,490 50,770
2002/06/21 10,500 10,500 10,350 10,360 52,000
2002/06/20 10,490 10,660 10,350 10,590 60,170
2002/06/19 10,820 10,820 10,480 10,520 107,130
2002/06/18 10,940 10,950 10,770 10,900 31,240
2002/06/17 10,900 10,910 10,630 10,740 60,310
2002/06/14 11,190 11,190 10,930 10,930 105,920
2002/06/13 11,450 11,450 11,180 11,190 86,470
2002/06/12 11,450 11,450 11,310 11,370 64,010
2002/06/11 11,450 11,550 11,450 11,500 9,840
2002/06/10 11,560 11,560 11,410 11,410 15,790
2002/06/07 11,550 11,550 11,410 11,480 54,530
2002/06/06 11,770 11,780 11,590 11,640 24,210
2002/06/05 11,770 11,800 11,700 11,720 18,670
2002/06/04 11,910 11,910 11,670 11,700 61,890
2002/06/03 11,870 11,980 11,850 11,980 21,560
2002/05/31 11,830 11,950 11,800 11,820 30,310
2002/05/30 11,860 11,860 11,730 11,840 21,170
2002/05/29 11,920 11,930 11,840 11,890 17,370
2002/05/28 12,010 12,010 11,940 11,980 15,430
2002/05/27 12,000 12,140 12,000 12,000 47,720
2002/05/24 12,030 12,060 11,900 12,020 87,300
2002/05/23 12,050 12,090 11,960 11,970 116,690
2002/05/22 11,860 12,040 11,810 12,040 60,440
2002/05/21 11,850 11,870 11,820 11,840 40,880
2002/05/20 11,950 12,000 11,900 11,900 45,700
2002/05/17 11,820 11,980 11,820 11,850 146,220
2002/05/16 11,650 11,790 11,620 11,750 20,150
2002/05/15 11,650 11,730 11,580 11,690 53,150
2002/05/14 11,560 11,560 11,380 11,420 10,950
2002/05/13 11,530 11,530 11,360 11,360 31,660
2002/05/10 11,630 11,630 11,580 11,590 6,440
2002/05/09 11,750 11,820 11,680 11,690 25,400
2002/05/08 11,450 11,640 11,420 11,590 31,850
2002/05/07 11,530 11,530 11,310 11,360 30,680
2002/05/02 11,700 11,700 11,570 11,600 16,430
2002/05/01 11,660 11,660 11,580 11,600 14,670
2002/04/30 11,520 11,590 11,500 11,550 18,590
2002/04/26 11,750 11,750 11,510 11,620 72,810
2002/04/25 11,760 11,770 11,640 11,690 11,920
2002/04/24 11,790 11,870 11,710 11,720 25,710
2002/04/23 11,670 11,860 11,650 11,810 36,900
2002/04/22 11,570 11,800 11,570 11,750 87,740
2002/04/19 11,500 11,580 11,450 11,550 25,160
2002/04/18 11,550 11,690 11,550 11,610 33,900
2002/04/17 11,510 11,600 11,480 11,560 59,010
2002/04/16 11,190 11,410 11,190 11,400 30,960
2002/04/15 11,100 11,220 10,990 11,210 47,860
2002/04/12 11,100 11,170 10,950 11,070 72,170
2002/04/11 11,390 11,390 11,190 11,190 14,130
2002/04/10 11,160 11,340 11,110 11,250 34,570
2002/04/09 11,380 11,400 11,180 11,190 20,070
2002/04/08 11,370 11,480 11,320 11,380 15,030
2002/04/05 11,410 11,460 11,350 11,380 8,980
2002/04/04 11,440 11,580 11,380 11,440 26,060
2002/04/03 11,140 11,520 11,060 11,440 55,950
2002/04/02 11,200 11,250 11,100 11,250 11,480
2002/04/01 11,160 11,220 11,070 11,130 48,000
2002/03/29 11,360 11,430 11,080 11,170 54,480
2002/03/28 11,350 11,400 11,300 11,330 13,260
2002/03/27 11,300 11,460 11,240 11,350 31,600
2002/03/26 11,270 11,580 11,210 11,210 16,340
2002/03/25 11,320 11,380 11,190 11,270 51,390
2002/03/22 11,500 11,530 11,350 11,380 88,660
2002/03/20 11,850 11,850 11,510 11,540 44,100
2002/03/19 11,610 11,820 11,610 11,820 47,340
2002/03/18 11,820 11,820 11,510 11,520 62,550
2002/03/15 11,640 11,740 11,550 11,650 29,870
2002/03/14 11,440 11,590 11,380 11,590 35,260
2002/03/13 11,600 11,800 11,430 11,430 50,250
2002/03/12 11,890 11,900 11,670 11,670 56,190
2002/03/11 12,010 12,060 11,800 11,970 76,870
2002/03/08 11,790 12,020 11,600 11,990 146,690
2002/03/07 11,540 11,710 11,510 11,700 83,650
2002/03/06 11,360 11,650 11,360 11,390 39,990
2002/03/05 11,600 11,630 11,360 11,430 128,790
2002/03/04 10,980 11,450 10,980 11,390 216,600
2002/03/01 10,650 10,880 10,550 10,880 48,600
2002/02/28 10,630 10,810 10,580 10,580 90,450
2002/02/27 10,270 10,610 10,270 10,610 122,030
2002/02/26 10,420 10,460 10,200 10,210 20,460
2002/02/25 10,380 10,460 10,300 10,300 72,200
2002/02/22 10,190 10,440 10,170 10,340 73,480
2002/02/21 9,950 10,300 9,900 10,300 86,320
2002/02/20 9,760 9,900 9,760 9,850 72,030
2002/02/19 10,110 10,170 9,780 9,790 50,880
2002/02/18 10,000 10,120 9,990 10,110 35,410
2002/02/15 10,100 10,150 10,050 10,090 52,460
2002/02/14 10,030 10,250 10,030 10,080 85,640
2002/02/13 9,900 10,040 9,890 9,990 63,140
2002/02/12 9,940 9,960 9,860 9,880 59,600
2002/02/08 9,580 9,760 9,550 9,720 76,550
2002/02/07 9,500 9,650 9,490 9,590 237,350
2002/02/06 9,470 9,600 9,450 9,460 31,740
2002/02/05 9,600 9,700 9,500 9,530 58,230
2002/02/04 9,780 9,780 9,650 9,660 45,570
2002/02/01 10,000 10,040 9,740 9,800 124,410
2002/01/31 9,990 10,030 9,910 9,990 35,470
2002/01/30 9,940 9,950 9,870 9,920 155,020
2002/01/29 10,220 10,220 10,040 10,040 28,580
2002/01/28 10,200 10,310 10,170 10,240 42,750
2002/01/25 10,150 10,200 10,030 10,180 52,850
2002/01/24 10,150 10,250 10,020 10,030 46,700
2002/01/23 10,080 10,170 10,060 10,080 82,060
2002/01/22 10,260 10,290 10,060 10,070 84,070
2002/01/21 10,240 10,400 10,190 10,290 24,310
2002/01/18 10,220 10,320 10,200 10,260 18,510
2002/01/17 10,160 10,270 10,090 10,180 40,200
2002/01/16 10,200 10,280 10,110 10,250 71,150
2002/01/15 10,310 10,350 10,250 10,270 75,930
2002/01/11 10,630 10,640 10,470 10,500 67,410
2002/01/10 10,700 10,720 10,520 10,590 52,840
2002/01/09 10,710 10,770 10,670 10,700 28,080
2002/01/08 10,830 10,850 10,690 10,690 72,800
2002/01/07 11,000 11,000 10,820 10,850 226,620
2002/01/04 10,750 10,880 10,690 10,840 140,860

このページの先頭へ