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
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

このページの先頭へ