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 |
---|---|---|---|---|---|
2004/12/30 | 11,530 | 11,560 | 11,520 | 11,530 | 8,350 |
2004/12/29 | 11,530 | 11,570 | 11,500 | 11,530 | 7,860 |
2004/12/28 | 11,380 | 11,470 | 11,380 | 11,470 | 11,850 |
2004/12/27 | 11,390 | 11,450 | 11,390 | 11,420 | 5,630 |
2004/12/24 | 11,320 | 11,430 | 11,320 | 11,420 | 27,850 |
2004/12/22 | 11,280 | 11,330 | 11,250 | 11,280 | 35,040 |
2004/12/21 | 11,160 | 11,240 | 11,160 | 11,200 | 8,670 |
2004/12/20 | 11,140 | 11,180 | 11,100 | 11,170 | 6,000 |
2004/12/17 | 10,970 | 11,200 | 10,970 | 11,140 | 24,620 |
2004/12/16 | 10,960 | 11,030 | 10,920 | 11,030 | 3,030 |
2004/12/15 | 11,000 | 11,050 | 10,980 | 11,010 | 7,190 |
2004/12/14 | 10,950 | 10,990 | 10,880 | 10,990 | 10,820 |
2004/12/13 | 10,850 | 10,910 | 10,850 | 10,870 | 4,090 |
2004/12/10 | 10,910 | 10,910 | 10,830 | 10,850 | 3,110 |
2004/12/09 | 10,990 | 11,030 | 10,810 | 10,830 | 16,550 |
2004/12/08 | 10,890 | 11,030 | 10,860 | 11,020 | 6,950 |
2004/12/07 | 11,080 | 11,080 | 10,930 | 10,950 | 4,490 |
2004/12/06 | 11,060 | 11,090 | 11,030 | 11,030 | 9,860 |
2004/12/03 | 11,110 | 11,160 | 11,110 | 11,150 | 52,290 |
2004/12/02 | 11,040 | 11,050 | 10,990 | 11,030 | 21,270 |
2004/12/01 | 10,820 | 10,890 | 10,800 | 10,840 | 16,430 |
2004/11/30 | 10,990 | 10,990 | 10,920 | 10,940 | 6,060 |
2004/11/29 | 10,950 | 11,060 | 10,900 | 11,050 | 9,440 |
2004/11/26 | 10,940 | 10,980 | 10,880 | 10,890 | 5,590 |
2004/11/25 | 10,900 | 10,970 | 10,880 | 10,970 | 2,540 |
2004/11/24 | 10,950 | 10,970 | 10,910 | 10,920 | 5,890 |
2004/11/22 | 11,030 | 11,030 | 10,830 | 10,900 | 23,710 |
2004/11/19 | 11,180 | 11,220 | 11,130 | 11,170 | 3,930 |
2004/11/18 | 11,220 | 11,300 | 11,140 | 11,160 | 4,960 |
2004/11/17 | 11,180 | 11,250 | 11,180 | 11,250 | 3,030 |
2004/11/16 | 11,280 | 11,330 | 11,200 | 11,220 | 15,590 |
2004/11/15 | 11,140 | 11,280 | 11,140 | 11,280 | 27,270 |
2004/11/12 | 10,920 | 11,080 | 10,920 | 11,080 | 4,650 |
2004/11/11 | 11,090 | 11,100 | 10,890 | 10,910 | 6,490 |
2004/11/10 | 11,040 | 11,090 | 11,040 | 11,090 | 3,910 |
2004/11/09 | 11,050 | 11,100 | 11,010 | 11,040 | 6,220 |
2004/11/08 | 11,160 | 11,160 | 11,030 | 11,030 | 9,950 |
2004/11/05 | 11,100 | 11,140 | 11,070 | 11,100 | 13,720 |
2004/11/04 | 11,110 | 11,110 | 11,000 | 11,010 | 19,090 |
2004/11/02 | 10,810 | 10,960 | 10,810 | 10,960 | 9,640 |
2004/11/01 | 10,790 | 10,790 | 10,740 | 10,770 | 10,360 |
2004/10/29 | 10,850 | 10,850 | 10,780 | 10,810 | 6,380 |
2004/10/28 | 10,900 | 10,950 | 10,840 | 10,910 | 15,340 |
2004/10/27 | 10,820 | 10,850 | 10,730 | 10,750 | 7,480 |
2004/10/26 | 10,740 | 10,760 | 10,680 | 10,740 | 8,770 |
2004/10/25 | 10,760 | 10,770 | 10,620 | 10,750 | 32,040 |
2004/10/22 | 10,900 | 10,970 | 10,880 | 10,900 | 7,770 |
2004/10/21 | 10,930 | 10,980 | 10,820 | 10,860 | 27,330 |
2004/10/20 | 11,030 | 11,040 | 10,920 | 10,930 | 9,830 |
2004/10/19 | 11,090 | 11,160 | 11,080 | 11,130 | 3,200 |
2004/10/18 | 11,100 | 11,100 | 10,990 | 11,010 | 3,390 |
2004/10/15 | 11,080 | 11,090 | 10,980 | 11,050 | 15,180 |
2004/10/14 | 11,190 | 11,230 | 11,120 | 11,150 | 15,050 |
2004/10/13 | 11,280 | 11,370 | 11,270 | 11,280 | 9,570 |
2004/10/12 | 11,350 | 11,400 | 11,250 | 11,310 | 9,250 |
2004/10/08 | 11,370 | 11,440 | 11,370 | 11,420 | 7,550 |
2004/10/07 | 11,470 | 11,480 | 11,400 | 11,410 | 7,810 |
2004/10/06 | 11,280 | 11,470 | 11,280 | 11,420 | 20,310 |
2004/10/05 | 11,350 | 11,360 | 11,310 | 11,350 | 9,060 |
2004/10/04 | 11,150 | 11,350 | 11,150 | 11,350 | 33,090 |
2004/10/01 | 10,960 | 11,050 | 10,960 | 11,020 | 7,620 |
2004/09/30 | 10,940 | 11,000 | 10,900 | 10,950 | 17,300 |
2004/09/29 | 10,970 | 10,970 | 10,850 | 10,850 | 19,910 |
2004/09/28 | 10,890 | 10,900 | 10,810 | 10,850 | 11,150 |
2004/09/27 | 10,880 | 10,950 | 10,850 | 10,950 | 4,860 |
2004/09/24 | 10,920 | 10,950 | 10,860 | 10,910 | 65,560 |
2004/09/22 | 11,150 | 11,150 | 11,000 | 11,020 | 14,750 |
2004/09/21 | 11,200 | 11,200 | 11,100 | 11,120 | 2,820 |
2004/09/17 | 11,210 | 11,210 | 11,080 | 11,150 | 2,800 |
2004/09/16 | 11,130 | 11,220 | 11,130 | 11,180 | 3,980 |
2004/09/15 | 11,290 | 11,310 | 11,200 | 11,200 | 4,300 |
2004/09/14 | 11,320 | 11,360 | 11,290 | 11,320 | 7,170 |
2004/09/13 | 11,190 | 11,280 | 11,130 | 11,260 | 8,460 |
2004/09/10 | 11,090 | 11,120 | 11,000 | 11,080 | 16,450 |
2004/09/09 | 11,290 | 11,350 | 11,180 | 11,180 | 34,740 |
2004/09/08 | 11,360 | 11,390 | 11,290 | 11,310 | 2,500 |
2004/09/07 | 11,290 | 11,340 | 11,280 | 11,320 | 5,300 |
2004/09/06 | 11,110 | 11,300 | 11,080 | 11,280 | 9,260 |
2004/09/03 | 11,190 | 11,220 | 11,020 | 11,020 | 7,330 |
2004/09/02 | 11,220 | 11,240 | 11,140 | 11,180 | 5,750 |
2004/09/01 | 11,140 | 11,200 | 11,140 | 11,180 | 3,650 |
2004/08/31 | 11,170 | 11,170 | 11,080 | 11,110 | 7,750 |
2004/08/30 | 11,170 | 11,240 | 11,160 | 11,220 | 2,040 |
2004/08/27 | 11,160 | 11,240 | 11,120 | 11,200 | 13,340 |
2004/08/26 | 11,250 | 11,250 | 11,120 | 11,140 | 24,990 |
2004/08/25 | 10,990 | 11,170 | 10,980 | 11,160 | 16,120 |
2004/08/24 | 11,040 | 11,040 | 10,940 | 11,040 | 6,170 |
2004/08/23 | 11,000 | 11,040 | 10,990 | 10,990 | 15,470 |
2004/08/20 | 10,890 | 10,970 | 10,870 | 10,960 | 5,980 |
2004/08/19 | 10,890 | 10,930 | 10,870 | 10,920 | 11,490 |
2004/08/18 | 10,750 | 10,800 | 10,680 | 10,800 | 10,370 |
2004/08/17 | 10,830 | 10,840 | 10,750 | 10,770 | 18,410 |
2004/08/16 | 10,770 | 10,770 | 10,570 | 10,710 | 39,250 |
2004/08/13 | 10,920 | 10,920 | 10,800 | 10,820 | 40,710 |
2004/08/12 | 11,030 | 11,120 | 11,020 | 11,060 | 5,460 |
2004/08/11 | 11,100 | 11,100 | 11,050 | 11,070 | 4,730 |
2004/08/10 | 10,840 | 10,990 | 10,840 | 10,960 | 7,890 |
2004/08/09 | 10,850 | 10,950 | 10,780 | 10,940 | 13,100 |
2004/08/06 | 10,990 | 11,010 | 10,920 | 11,010 | 26,110 |
2004/08/05 | 11,130 | 11,140 | 11,020 | 11,090 | 9,180 |
2004/08/04 | 11,090 | 11,100 | 10,920 | 11,070 | 36,240 |
2004/08/03 | 11,340 | 11,340 | 11,130 | 11,180 | 7,080 |
2004/08/02 | 11,300 | 11,300 | 11,200 | 11,260 | 4,840 |
2004/07/30 | 11,300 | 11,350 | 11,250 | 11,340 | 11,270 |
2004/07/29 | 11,280 | 11,280 | 11,080 | 11,140 | 10,630 |
2004/07/28 | 11,240 | 11,280 | 11,180 | 11,280 | 9,260 |
2004/07/27 | 11,180 | 11,200 | 11,070 | 11,080 | 22,250 |
2004/07/26 | 11,140 | 11,200 | 11,110 | 11,200 | 11,840 |
2004/07/23 | 11,300 | 11,300 | 11,200 | 11,230 | 31,560 |
2004/07/22 | 11,280 | 11,330 | 11,250 | 11,330 | 10,620 |
2004/07/21 | 11,400 | 11,460 | 11,350 | 11,460 | 8,520 |
2004/07/20 | 11,350 | 11,350 | 11,220 | 11,290 | 41,200 |
2004/07/16 | 11,400 | 11,520 | 11,270 | 11,470 | 10,630 |
2004/07/15 | 11,460 | 11,470 | 11,350 | 11,440 | 16,510 |
2004/07/14 | 11,720 | 11,730 | 11,400 | 11,400 | 37,850 |
2004/07/13 | 11,580 | 11,630 | 11,530 | 11,630 | 2,180 |
2004/07/12 | 11,580 | 11,630 | 11,540 | 11,630 | 16,380 |
2004/07/09 | 11,320 | 11,490 | 11,300 | 11,430 | 6,120 |
2004/07/08 | 11,420 | 11,450 | 11,310 | 11,310 | 24,140 |
2004/07/07 | 11,350 | 11,480 | 11,290 | 11,420 | 25,320 |
2004/07/06 | 11,560 | 11,640 | 11,510 | 11,510 | 12,160 |
2004/07/05 | 11,800 | 11,800 | 11,600 | 11,600 | 38,560 |
2004/07/02 | 11,810 | 11,850 | 11,770 | 11,810 | 12,980 |
2004/07/01 | 12,010 | 12,070 | 11,970 | 11,970 | 24,630 |
2004/06/30 | 11,960 | 11,980 | 11,910 | 11,970 | 16,170 |
2004/06/29 | 11,950 | 11,980 | 11,880 | 11,950 | 11,500 |
2004/06/28 | 11,850 | 11,970 | 11,850 | 11,920 | 27,410 |
2004/06/25 | 11,830 | 11,880 | 11,770 | 11,880 | 12,200 |
2004/06/24 | 11,780 | 11,820 | 11,730 | 11,820 | 26,100 |
2004/06/23 | 11,770 | 11,770 | 11,640 | 11,670 | 5,680 |
2004/06/22 | 11,610 | 11,670 | 11,550 | 11,670 | 4,240 |
2004/06/21 | 11,580 | 11,820 | 11,580 | 11,690 | 23,570 |
2004/06/18 | 11,640 | 11,640 | 11,400 | 11,480 | 19,440 |
2004/06/17 | 11,730 | 11,730 | 11,600 | 11,690 | 6,400 |
2004/06/16 | 11,640 | 11,750 | 11,600 | 11,680 | 7,590 |
2004/06/15 | 11,500 | 11,570 | 11,450 | 11,500 | 6,240 |
2004/06/14 | 11,610 | 11,700 | 11,570 | 11,570 | 5,010 |
2004/06/11 | 11,710 | 11,730 | 11,580 | 11,620 | 8,530 |
2004/06/10 | 11,440 | 11,700 | 11,440 | 11,680 | 31,670 |
2004/06/09 | 11,550 | 11,590 | 11,500 | 11,540 | 2,680 |
2004/06/08 | 11,630 | 11,630 | 11,520 | 11,560 | 16,490 |
2004/06/07 | 11,290 | 11,580 | 11,290 | 11,510 | 26,830 |
2004/06/04 | 11,130 | 11,210 | 11,090 | 11,210 | 5,830 |
2004/06/03 | 11,350 | 11,450 | 11,040 | 11,130 | 15,230 |
2004/06/02 | 11,370 | 11,370 | 11,270 | 11,330 | 2,730 |
2004/06/01 | 11,330 | 11,420 | 11,270 | 11,400 | 5,270 |
2004/05/31 | 11,390 | 11,390 | 11,210 | 11,300 | 12,100 |
2004/05/28 | 11,320 | 11,430 | 11,320 | 11,410 | 21,830 |
2004/05/27 | 11,260 | 11,310 | 11,210 | 11,240 | 6,290 |
2004/05/26 | 11,260 | 11,300 | 11,200 | 11,230 | 11,040 |
2004/05/25 | 11,120 | 11,120 | 11,000 | 11,060 | 5,320 |
2004/05/24 | 11,160 | 11,240 | 11,120 | 11,160 | 9,030 |
2004/05/21 | 10,940 | 11,140 | 10,940 | 11,140 | 10,240 |
2004/05/20 | 11,030 | 11,120 | 10,830 | 10,890 | 9,390 |
2004/05/19 | 10,900 | 11,080 | 10,800 | 11,030 | 9,590 |
2004/05/18 | 10,600 | 10,800 | 10,600 | 10,790 | 15,370 |
2004/05/17 | 10,860 | 10,870 | 10,580 | 10,610 | 48,280 |
2004/05/14 | 10,980 | 11,020 | 10,830 | 10,930 | 23,630 |
2004/05/13 | 11,180 | 11,180 | 10,930 | 10,930 | 22,250 |
2004/05/12 | 11,150 | 11,230 | 11,090 | 11,200 | 16,840 |
2004/05/11 | 10,930 | 11,060 | 10,860 | 11,010 | 31,060 |
2004/05/10 | 11,500 | 11,500 | 10,930 | 10,930 | 85,130 |
2004/05/07 | 11,490 | 11,660 | 11,490 | 11,570 | 26,340 |
2004/05/06 | 11,870 | 11,870 | 11,640 | 11,640 | 20,080 |
2004/04/30 | 11,880 | 11,880 | 11,740 | 11,810 | 82,410 |
2004/04/28 | 12,110 | 12,150 | 12,050 | 12,080 | 13,450 |
2004/04/27 | 12,260 | 12,260 | 12,120 | 12,160 | 9,690 |
2004/04/26 | 12,220 | 12,280 | 12,160 | 12,280 | 16,790 |
2004/04/23 | 12,150 | 12,200 | 12,090 | 12,200 | 28,010 |
2004/04/22 | 12,060 | 12,150 | 12,020 | 12,030 | 8,240 |
2004/04/21 | 12,040 | 12,100 | 11,950 | 12,010 | 20,120 |
2004/04/20 | 11,850 | 12,110 | 11,850 | 12,040 | 18,630 |
2004/04/19 | 11,950 | 11,950 | 11,720 | 11,830 | 21,630 |
2004/04/16 | 11,930 | 11,950 | 11,780 | 11,930 | 36,050 |
2004/04/15 | 12,200 | 12,250 | 11,870 | 11,880 | 39,520 |
2004/04/14 | 12,150 | 12,210 | 12,120 | 12,170 | 6,590 |
2004/04/13 | 12,210 | 12,250 | 12,180 | 12,210 | 19,780 |
2004/04/12 | 12,000 | 12,160 | 12,000 | 12,120 | 12,850 |
2004/04/09 | 12,090 | 12,090 | 11,950 | 11,960 | 45,780 |
2004/04/08 | 12,080 | 12,210 | 12,050 | 12,190 | 15,930 |
2004/04/07 | 12,030 | 12,180 | 12,030 | 12,100 | 21,510 |
2004/04/06 | 12,100 | 12,180 | 12,020 | 12,170 | 35,910 |
2004/04/05 | 12,000 | 12,090 | 12,000 | 12,070 | 45,200 |
2004/04/02 | 11,780 | 11,920 | 11,780 | 11,900 | 22,800 |
2004/04/01 | 11,880 | 11,900 | 11,750 | 11,800 | 19,400 |
2004/03/31 | 11,850 | 11,870 | 11,680 | 11,830 | 23,050 |
2004/03/30 | 11,920 | 11,950 | 11,770 | 11,790 | 18,880 |
2004/03/29 | 11,860 | 11,920 | 11,770 | 11,830 | 12,830 |
2004/03/26 | 11,750 | 11,880 | 11,750 | 11,850 | 41,420 |
2004/03/25 | 11,500 | 11,570 | 11,450 | 11,570 | 18,590 |
2004/03/24 | 11,330 | 11,400 | 11,280 | 11,390 | 52,060 |
2004/03/23 | 11,130 | 11,370 | 11,120 | 11,320 | 34,410 |
2004/03/22 | 11,390 | 11,400 | 11,340 | 11,360 | 87,370 |
2004/03/19 | 11,400 | 11,530 | 11,400 | 11,500 | 7,040 |
2004/03/18 | 11,630 | 11,700 | 11,500 | 11,530 | 27,270 |
2004/03/17 | 11,360 | 11,520 | 11,350 | 11,460 | 9,600 |
2004/03/16 | 11,330 | 11,360 | 11,280 | 11,300 | 11,700 |
2004/03/15 | 11,350 | 11,390 | 11,330 | 11,340 | 6,320 |
2004/03/12 | 11,230 | 11,250 | 11,100 | 11,230 | 42,950 |
2004/03/11 | 11,390 | 11,400 | 11,280 | 11,360 | 20,940 |
2004/03/10 | 11,520 | 11,530 | 11,400 | 11,490 | 16,310 |
2004/03/09 | 11,420 | 11,590 | 11,420 | 11,590 | 63,940 |
2004/03/08 | 11,680 | 11,680 | 11,580 | 11,580 | 21,690 |
2004/03/05 | 11,500 | 11,600 | 11,450 | 11,580 | 33,140 |
2004/03/04 | 11,400 | 11,510 | 11,380 | 11,440 | 18,770 |
2004/03/03 | 11,450 | 11,470 | 11,360 | 11,390 | 16,430 |
2004/03/02 | 11,400 | 11,440 | 11,330 | 11,390 | 21,540 |
2004/03/01 | 11,120 | 11,350 | 11,120 | 11,320 | 56,360 |
2004/02/27 | 10,860 | 11,110 | 10,860 | 11,090 | 58,820 |
2004/02/26 | 10,750 | 10,870 | 10,750 | 10,870 | 5,030 |
2004/02/25 | 10,700 | 10,770 | 10,670 | 10,720 | 48,330 |
2004/02/24 | 10,890 | 10,900 | 10,680 | 10,720 | 10,110 |
2004/02/23 | 10,810 | 10,930 | 10,760 | 10,920 | 15,890 |
2004/02/20 | 10,790 | 10,820 | 10,720 | 10,790 | 5,350 |
2004/02/19 | 10,840 | 10,850 | 10,780 | 10,830 | 8,300 |
2004/02/18 | 10,800 | 10,820 | 10,720 | 10,740 | 5,650 |
2004/02/17 | 10,560 | 10,750 | 10,560 | 10,710 | 9,120 |
2004/02/16 | 10,580 | 10,640 | 10,570 | 10,610 | 1,640 |
2004/02/13 | 10,520 | 10,620 | 10,460 | 10,620 | 5,230 |
2004/02/12 | 10,550 | 10,590 | 10,490 | 10,510 | 9,870 |
2004/02/10 | 10,440 | 10,480 | 10,350 | 10,420 | 12,850 |
2004/02/09 | 10,580 | 10,620 | 10,400 | 10,410 | 12,270 |
2004/02/06 | 10,540 | 10,540 | 10,450 | 10,500 | 13,560 |
2004/02/05 | 10,430 | 10,520 | 10,410 | 10,520 | 9,990 |
2004/02/04 | 10,670 | 10,670 | 10,460 | 10,470 | 19,440 |
2004/02/03 | 10,800 | 10,850 | 10,560 | 10,660 | 19,440 |
2004/02/02 | 10,780 | 10,900 | 10,780 | 10,840 | 6,110 |
2004/01/30 | 10,730 | 10,870 | 10,730 | 10,830 | 8,340 |
2004/01/29 | 10,800 | 10,860 | 10,710 | 10,860 | 43,390 |
2004/01/28 | 10,940 | 10,940 | 10,830 | 10,900 | 21,350 |
2004/01/27 | 11,080 | 11,110 | 10,950 | 10,990 | 5,110 |
2004/01/26 | 11,000 | 11,050 | 10,910 | 10,980 | 13,250 |
2004/01/23 | 11,000 | 11,170 | 10,970 | 11,120 | 4,910 |
2004/01/22 | 11,170 | 11,170 | 11,030 | 11,070 | 8,230 |
2004/01/21 | 11,060 | 11,190 | 11,040 | 11,040 | 7,620 |
2004/01/20 | 11,060 | 11,220 | 11,010 | 11,100 | 33,010 |
2004/01/19 | 11,000 | 11,080 | 10,950 | 11,070 | 25,200 |
2004/01/16 | 10,730 | 10,890 | 10,730 | 10,870 | 13,020 |
2004/01/15 | 10,860 | 10,910 | 10,690 | 10,690 | 11,740 |
2004/01/14 | 10,770 | 10,920 | 10,770 | 10,900 | 6,160 |
2004/01/13 | 11,030 | 11,030 | 10,840 | 10,920 | 16,270 |
2004/01/09 | 10,920 | 11,060 | 10,870 | 10,980 | 71,060 |
2004/01/08 | 10,770 | 10,920 | 10,760 | 10,900 | 25,270 |
2004/01/07 | 10,860 | 10,870 | 10,760 | 10,780 | 7,600 |
2004/01/06 | 10,920 | 10,990 | 10,850 | 10,870 | 34,520 |
2004/01/05 | 10,850 | 10,890 | 10,830 | 10,880 | 13,420 |