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
2005/12/30 16,580 16,580 16,200 16,200 34,060
2005/12/29 16,390 16,590 16,390 16,490 35,190
2005/12/28 16,110 16,370 16,060 16,360 24,250
2005/12/27 16,190 16,200 16,110 16,130 32,000
2005/12/26 16,170 16,250 16,160 16,250 44,170
2005/12/22 16,080 16,100 15,860 16,070 41,520
2005/12/21 15,840 16,130 15,780 16,090 50,510
2005/12/20 15,550 15,770 15,490 15,720 26,520
2005/12/19 15,400 15,560 15,320 15,550 22,250
2005/12/16 15,280 15,490 15,220 15,300 37,960
2005/12/15 15,520 15,590 15,350 15,350 49,240
2005/12/14 15,960 16,020 15,570 15,620 72,490
2005/12/13 15,910 15,920 15,800 15,920 18,900
2005/12/12 15,740 15,890 15,690 15,890 36,920
2005/12/09 15,390 15,570 15,280 15,570 52,650
2005/12/08 15,630 15,640 15,320 15,340 49,980
2005/12/07 15,700 15,700 15,600 15,620 14,240
2005/12/06 15,660 15,700 15,560 15,560 38,510
2005/12/05 15,510 15,700 15,500 15,700 22,430
2005/12/02 15,440 15,510 15,360 15,500 32,190
2005/12/01 15,040 15,250 14,990 15,240 33,980
2005/11/30 15,080 15,120 15,000 15,010 19,570
2005/11/29 15,030 15,100 14,990 15,020 35,350
2005/11/28 14,920 15,090 14,920 15,090 48,090
2005/11/25 14,800 14,890 14,730 14,890 19,050
2005/11/24 14,950 14,980 14,840 14,840 18,370
2005/11/22 14,880 14,880 14,780 14,800 16,560
2005/11/21 14,900 14,920 14,720 14,820 54,150
2005/11/18 14,720 14,770 14,670 14,770 32,180
2005/11/17 14,330 14,570 14,280 14,560 31,550
2005/11/16 14,150 14,290 14,140 14,290 7,680
2005/11/15 14,170 14,240 14,150 14,210 32,930
2005/11/14 14,340 14,340 14,220 14,220 15,880
2005/11/11 14,280 14,320 14,240 14,300 58,590
2005/11/10 14,160 14,230 14,110 14,160 9,470
2005/11/09 14,080 14,250 14,060 14,180 17,420
2005/11/08 14,190 14,190 14,110 14,130 11,670
2005/11/07 14,160 14,180 14,080 14,160 14,350
2005/11/04 14,160 14,190 14,080 14,150 24,520
2005/11/02 13,990 14,030 13,910 13,960 19,950
2005/11/01 13,790 13,970 13,780 13,960 25,840
2005/10/31 13,600 13,730 13,540 13,730 37,200
2005/10/28 13,470 13,470 13,390 13,430 19,400
2005/10/27 13,520 13,600 13,500 13,550 17,250
2005/10/26 13,360 13,500 13,360 13,500 8,480
2005/10/25 13,360 13,440 13,330 13,390 22,350
2005/10/24 13,350 13,350 13,200 13,210 9,800
2005/10/21 13,220 13,350 13,090 13,330 29,780
2005/10/20 13,330 13,370 13,290 13,320 18,070
2005/10/19 13,400 13,400 13,190 13,290 37,940
2005/10/18 13,480 13,530 13,430 13,460 11,670
2005/10/17 13,620 13,620 13,450 13,470 21,420
2005/10/14 13,520 13,630 13,480 13,520 18,510
2005/10/13 13,490 13,580 13,390 13,570 23,180
2005/10/12 13,650 13,800 13,580 13,580 26,040
2005/10/11 13,390 13,650 13,330 13,650 23,210
2005/10/07 13,300 13,450 13,300 13,350 26,140
2005/10/06 13,670 13,670 13,400 13,400 49,860
2005/10/05 13,880 13,880 13,770 13,770 21,020
2005/10/04 13,800 13,860 13,710 13,840 27,320
2005/10/03 13,720 13,740 13,590 13,690 27,990
2005/09/30 13,800 13,800 13,670 13,670 24,080
2005/09/29 13,660 13,720 13,570 13,720 42,590
2005/09/28 13,400 13,600 13,400 13,570 34,890
2005/09/27 13,460 13,470 13,390 13,410 12,720
2005/09/26 13,300 13,440 13,300 13,430 24,500
2005/09/22 13,200 13,230 13,160 13,230 10,610
2005/09/21 13,270 13,290 13,190 13,260 18,280
2005/09/20 13,080 13,240 13,080 13,230 17,600
2005/09/16 13,050 13,060 12,950 13,000 13,310
2005/09/15 12,900 13,040 12,900 13,040 12,900
2005/09/14 12,920 12,930 12,900 12,920 6,790
2005/09/13 12,960 12,990 12,910 12,960 18,840
2005/09/12 12,970 12,990 12,880 12,930 24,960
2005/09/09 12,620 12,770 12,600 12,770 30,210
2005/09/08 12,710 12,710 12,560 12,600 15,920
2005/09/07 12,720 12,750 12,640 12,670 13,870
2005/09/06 12,730 12,790 12,630 12,650 33,710
2005/09/05 12,650 12,720 12,640 12,710 21,910
2005/09/02 12,620 12,640 12,600 12,630 10,670
2005/09/01 12,550 12,630 12,550 12,580 17,550
2005/08/31 12,490 12,500 12,460 12,480 12,980
2005/08/30 12,440 12,520 12,440 12,520 10,570
2005/08/29 12,400 12,420 12,340 12,370 32,510
2005/08/26 12,690 12,690 12,440 12,510 31,200
2005/08/25 12,520 12,520 12,450 12,490 22,780
2005/08/24 12,460 12,550 12,450 12,540 12,090
2005/08/23 12,520 12,650 12,520 12,530 27,560
2005/08/22 12,360 12,520 12,360 12,520 30,930
2005/08/19 12,340 12,340 12,270 12,310 81,350
2005/08/18 12,390 12,400 12,340 12,340 55,450
2005/08/17 12,300 12,410 12,300 12,340 130,580
2005/08/16 12,390 12,390 12,320 12,370 100,950
2005/08/15 12,300 12,360 12,280 12,310 27,560
2005/08/12 12,310 12,370 12,270 12,320 38,000
2005/08/11 12,230 12,340 12,210 12,300 95,720
2005/08/10 12,050 12,200 12,030 12,190 196,800
2005/08/09 11,810 12,000 11,810 11,940 13,730
2005/08/08 11,700 11,840 11,660 11,840 66,480
2005/08/05 11,870 11,900 11,780 11,790 13,650
2005/08/04 11,970 11,970 11,870 11,930 15,710
2005/08/03 12,000 12,050 11,990 12,000 38,530
2005/08/02 12,020 12,020 11,970 11,990 24,720
2005/08/01 11,960 12,020 11,950 12,010 32,340
2005/07/29 11,940 11,970 11,870 11,970 72,100
2005/07/28 11,900 11,930 11,900 11,900 21,920
2005/07/27 11,810 11,890 11,790 11,880 55,190
2005/07/26 11,770 11,800 11,770 11,780 16,300
2005/07/25 11,790 11,830 11,760 11,820 6,740
2005/07/22 11,800 11,800 11,710 11,740 40,860
2005/07/21 11,860 11,920 11,840 11,840 14,840
2005/07/20 11,810 11,860 11,810 11,840 11,630
2005/07/19 11,830 11,830 11,780 11,820 6,410
2005/07/15 11,850 11,860 11,810 11,820 23,320
2005/07/14 11,750 11,830 11,750 11,820 21,560
2005/07/13 11,740 11,760 11,710 11,730 10,500
2005/07/12 11,780 11,780 11,720 11,720 17,500
2005/07/11 11,710 11,770 11,710 11,730 37,570
2005/07/08 11,570 11,710 11,570 11,610 10,350
2005/07/07 11,640 11,670 11,630 11,640 4,020
2005/07/06 11,680 11,720 11,670 11,670 3,590
2005/07/05 11,700 11,720 11,660 11,660 38,030
2005/07/04 11,740 11,770 11,700 11,770 11,290
2005/07/01 11,670 11,780 11,650 11,730 15,080
2005/06/30 11,650 11,710 11,650 11,710 15,260
2005/06/29 11,670 11,710 11,650 11,670 17,330
2005/06/28 11,520 11,650 11,520 11,610 11,800
2005/06/27 11,530 11,550 11,510 11,550 10,970
2005/06/24 11,610 11,630 11,600 11,620 8,480
2005/06/23 11,650 11,700 11,650 11,700 9,210
2005/06/22 11,580 11,670 11,560 11,650 8,890
2005/06/21 11,590 11,630 11,590 11,620 10,220
2005/06/20 11,630 11,640 11,580 11,600 8,640
2005/06/17 11,550 11,630 11,550 11,630 14,960
2005/06/16 11,540 11,570 11,500 11,500 20,200
2005/06/15 11,480 11,520 11,470 11,500 38,760
2005/06/14 11,480 11,480 11,410 11,430 4,100
2005/06/13 11,400 11,480 11,400 11,450 5,900
2005/06/10 11,370 11,440 11,320 11,420 12,880
2005/06/09 11,420 11,420 11,260 11,290 8,790
2005/06/08 11,330 11,430 11,330 11,400 27,370
2005/06/07 11,340 11,340 11,300 11,300 1,760
2005/06/06 11,380 11,380 11,300 11,370 6,350
2005/06/03 11,400 11,430 11,360 11,400 4,290
2005/06/02 11,440 11,480 11,390 11,390 18,090
2005/06/01 11,330 11,430 11,330 11,430 1,560
2005/05/31 11,380 11,410 11,330 11,370 11,300
2005/05/30 11,310 11,410 11,280 11,390 34,250
2005/05/27 11,240 11,290 11,210 11,290 8,420
2005/05/26 11,120 11,170 11,100 11,170 7,770
2005/05/25 11,220 11,240 11,110 11,150 26,110
2005/05/24 11,290 11,290 11,200 11,260 6,380
2005/05/23 11,150 11,280 11,150 11,280 9,150
2005/05/20 11,170 11,220 11,150 11,150 9,580
2005/05/19 11,080 11,210 11,070 11,200 9,110
2005/05/18 11,030 11,030 10,950 10,970 17,510
2005/05/17 11,130 11,160 10,910 10,940 26,130
2005/05/16 11,150 11,160 11,060 11,070 10,230
2005/05/13 11,130 11,200 11,130 11,170 4,410
2005/05/12 11,230 11,250 11,180 11,210 4,570
2005/05/11 11,160 11,220 11,160 11,200 13,180
2005/05/10 11,330 11,330 11,270 11,270 4,380
2005/05/09 11,330 11,330 11,250 11,280 8,990
2005/05/06 11,270 11,300 11,230 11,290 8,220
2005/05/02 11,060 11,170 11,050 11,140 7,300
2005/04/28 11,060 11,100 11,020 11,100 19,880
2005/04/27 11,100 11,140 11,100 11,130 10,000
2005/04/26 11,230 11,230 11,140 11,150 8,660
2005/04/25 11,160 11,240 11,140 11,190 5,250
2005/04/22 11,300 11,300 11,190 11,190 11,960
2005/04/21 11,070 11,130 10,900 11,110 40,970
2005/04/20 11,300 11,310 11,170 11,170 27,960
2005/04/19 11,140 11,210 11,100 11,190 21,520
2005/04/18 11,270 11,320 11,010 11,010 62,240
2005/04/15 11,590 11,600 11,470 11,470 46,800
2005/04/14 11,670 11,710 11,600 11,690 29,670
2005/04/13 11,820 11,830 11,720 11,790 7,490
2005/04/12 11,850 11,890 11,770 11,770 10,750
2005/04/11 11,940 11,970 11,870 11,880 8,020
2005/04/08 11,950 12,020 11,950 11,990 18,440
2005/04/07 11,970 11,970 11,860 11,940 6,670
2005/04/06 11,880 11,950 11,880 11,950 10,000
2005/04/05 11,850 11,900 11,830 11,870 7,370
2005/04/04 11,730 11,810 11,730 11,810 7,930
2005/04/01 11,720 11,830 11,680 11,830 8,140
2005/03/31 11,740 11,790 11,700 11,790 11,830
2005/03/30 11,690 11,710 11,650 11,670 23,150
2005/03/29 11,930 11,930 11,700 11,710 72,630
2005/03/28 11,620 11,940 11,620 11,900 25,110
2005/03/25 11,870 11,870 11,790 11,820 5,110
2005/03/24 11,780 11,870 11,780 11,780 10,970
2005/03/23 11,860 11,860 11,750 11,800 19,120
2005/03/22 11,960 11,960 11,910 11,910 8,150
2005/03/18 11,880 11,970 11,860 11,930 9,610
2005/03/17 11,860 11,890 11,830 11,860 14,990
2005/03/16 11,870 11,950 11,870 11,950 5,630
2005/03/15 11,980 11,980 11,860 11,890 5,100
2005/03/14 12,020 12,020 11,930 11,930 13,380
2005/03/11 11,950 12,040 11,950 12,000 12,040
2005/03/10 11,950 12,030 11,920 11,950 16,230
2005/03/09 11,940 12,030 11,930 12,020 12,440
2005/03/08 11,970 11,990 11,940 11,950 5,830
2005/03/07 11,970 12,040 11,970 12,000 20,840
2005/03/04 11,860 11,950 11,850 11,950 9,460
2005/03/03 11,870 11,920 11,870 11,920 18,140
2005/03/02 11,850 11,900 11,840 11,870 27,120
2005/03/01 11,840 11,850 11,790 11,820 8,190
2005/02/28 11,770 11,830 11,770 11,830 10,610
2005/02/25 11,640 11,740 11,640 11,740 12,100
2005/02/24 11,620 11,630 11,590 11,610 3,440
2005/02/23 11,560 11,590 11,530 11,570 9,570
2005/02/22 11,700 11,730 11,670 11,670 19,720
2005/02/21 11,740 11,780 11,710 11,740 7,590
2005/02/18 11,650 11,740 11,620 11,720 28,690
2005/02/17 11,630 11,710 11,630 11,680 10,530
2005/02/16 11,690 11,750 11,660 11,680 13,420
2005/02/15 11,690 11,740 11,690 11,700 9,240
2005/02/14 11,700 11,740 11,690 11,730 20,290
2005/02/10 11,520 11,630 11,490 11,630 7,880
2005/02/09 11,570 11,600 11,510 11,550 8,760
2005/02/08 11,590 11,590 11,530 11,560 6,080
2005/02/07 11,480 11,600 11,450 11,550 13,340
2005/02/04 11,450 11,450 11,350 11,410 4,370
2005/02/03 11,500 11,500 11,430 11,460 2,050
2005/02/02 11,480 11,510 11,460 11,460 11,110
2005/02/01 11,460 11,470 11,390 11,440 3,070
2005/01/31 11,350 11,540 11,330 11,460 12,140
2005/01/28 11,380 11,400 11,310 11,380 11,760
2005/01/27 11,460 11,460 11,400 11,410 4,750
2005/01/26 11,390 11,440 11,390 11,430 4,970
2005/01/25 11,350 11,360 11,290 11,360 2,990
2005/01/24 11,290 11,390 11,290 11,340 9,180
2005/01/21 11,300 11,360 11,290 11,340 10,040
2005/01/20 11,400 11,400 11,350 11,360 29,870
2005/01/19 11,560 11,570 11,470 11,490 5,140
2005/01/18 11,540 11,570 11,480 11,480 2,230
2005/01/17 11,550 11,590 11,550 11,550 4,150
2005/01/14 11,410 11,550 11,390 11,550 12,070
2005/01/13 11,520 11,520 11,440 11,440 3,550
2005/01/12 11,560 11,620 11,530 11,550 4,150
2005/01/11 11,530 11,640 11,530 11,640 19,390
2005/01/07 11,560 11,580 11,490 11,530 4,730
2005/01/06 11,460 11,550 11,440 11,540 9,320
2005/01/05 11,450 11,530 11,450 11,510 6,020
2005/01/04 11,550 11,620 11,500 11,590 8,190

このページの先頭へ