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
2006/12/29 17,460 17,490 17,420 17,450 8,110
2006/12/28 17,480 17,500 17,370 17,440 16,070
2006/12/27 17,410 17,460 17,410 17,450 10,130
2006/12/26 17,260 17,390 17,260 17,370 24,420
2006/12/25 17,300 17,310 17,260 17,300 13,280
2006/12/22 17,200 17,300 17,190 17,290 22,480
2006/12/21 17,230 17,290 17,200 17,250 57,890
2006/12/20 17,020 17,250 17,020 17,170 48,510
2006/12/19 17,050 17,140 16,950 17,000 78,690
2006/12/18 17,170 17,190 17,130 17,130 32,720
2006/12/15 17,110 17,150 17,060 17,090 91,580
2006/12/14 16,900 17,010 16,900 17,010 184,050
2006/12/13 16,800 16,880 16,780 16,880 26,220
2006/12/12 16,800 16,860 16,770 16,850 14,270
2006/12/11 16,660 16,790 16,650 16,750 13,140
2006/12/08 16,690 16,690 16,560 16,560 28,880
2006/12/07 16,640 16,720 16,600 16,650 72,040
2006/12/06 16,490 16,570 16,440 16,560 17,780
2006/12/05 16,540 16,590 16,420 16,480 10,930
2006/12/04 16,440 16,540 16,370 16,420 27,250
2006/12/01 16,470 16,560 16,430 16,510 28,100
2006/11/30 16,360 16,460 16,330 16,460 21,520
2006/11/29 16,110 16,300 16,110 16,260 19,110
2006/11/28 15,870 16,030 15,840 16,030 28,510
2006/11/27 15,800 16,080 15,790 16,050 9,740
2006/11/24 15,970 15,970 15,810 15,890 18,900
2006/11/22 15,900 16,070 15,870 16,040 20,600
2006/11/21 15,920 15,990 15,880 15,880 44,610
2006/11/20 16,200 16,210 15,900 15,900 34,130
2006/11/17 16,380 16,400 16,250 16,260 14,730
2006/11/16 16,500 16,560 16,330 16,330 10,930
2006/11/15 16,540 16,560 16,440 16,450 22,200
2006/11/14 16,370 16,500 16,370 16,460 24,610
2006/11/13 16,200 16,250 16,100 16,180 27,170
2006/11/10 16,330 16,460 16,270 16,280 66,210
2006/11/09 16,420 16,470 16,290 16,410 15,490
2006/11/08 16,590 16,620 16,380 16,410 22,000
2006/11/07 16,730 16,730 16,570 16,600 19,990
2006/11/06 16,440 16,580 16,380 16,540 16,570
2006/11/02 16,430 16,530 16,400 16,530 24,200
2006/11/01 16,530 16,640 16,440 16,580 12,170
2006/10/31 16,570 16,660 16,500 16,550 24,260
2006/10/30 16,720 16,740 16,520 16,570 37,840
2006/10/27 17,050 17,090 16,840 16,880 14,740
2006/10/26 16,970 17,050 16,970 16,990 14,260
2006/10/25 17,190 17,190 16,890 16,910 30,930
2006/10/24 17,010 17,080 16,940 16,950 39,700
2006/10/23 16,790 16,990 16,790 16,970 16,000
2006/10/20 16,750 16,850 16,740 16,820 4,850
2006/10/19 16,890 16,890 16,680 16,680 17,920
2006/10/18 16,700 16,860 16,660 16,850 20,030
2006/10/17 16,900 16,900 16,770 16,820 11,080
2006/10/16 16,840 16,900 16,840 16,870 24,410
2006/10/13 16,710 16,770 16,700 16,740 23,310
2006/10/12 16,560 16,690 16,540 16,560 32,360
2006/10/11 16,680 16,790 16,600 16,600 20,350
2006/10/10 16,480 16,800 16,480 16,670 45,580
2006/10/06 16,620 16,650 16,560 16,630 18,710
2006/10/05 16,530 16,670 16,480 16,640 70,870
2006/10/04 16,460 16,560 16,200 16,290 26,170
2006/10/03 16,390 16,440 16,340 16,410 9,350
2006/10/02 16,310 16,500 16,310 16,450 33,800
2006/09/29 16,250 16,300 16,190 16,270 19,590
2006/09/28 16,140 16,210 16,100 16,210 12,100
2006/09/27 15,870 16,120 15,860 16,110 32,600
2006/09/26 15,760 15,840 15,700 15,740 14,440
2006/09/25 15,650 15,830 15,640 15,760 14,190
2006/09/22 15,780 15,870 15,710 15,760 35,790
2006/09/21 15,930 15,980 15,800 15,960 15,730
2006/09/20 15,890 15,890 15,760 15,860 24,800
2006/09/19 16,050 16,210 15,980 15,980 18,370
2006/09/15 16,010 16,030 15,900 16,030 10,600
2006/09/14 15,950 16,120 15,930 16,080 18,900
2006/09/13 16,150 16,150 15,860 15,900 12,300
2006/09/12 15,950 16,010 15,800 15,830 15,540
2006/09/11 16,190 16,190 15,900 15,940 41,550
2006/09/08 16,040 16,290 15,960 16,150 29,860
2006/09/07 16,250 16,260 16,070 16,140 44,740
2006/09/06 16,480 16,520 16,370 16,390 17,330
2006/09/05 16,490 16,540 16,400 16,510 29,780
2006/09/04 16,500 16,540 16,400 16,470 54,400
2006/09/01 16,190 16,290 16,160 16,260 15,460
2006/08/31 16,020 16,330 16,010 16,280 39,940
2006/08/30 16,070 16,100 15,900 16,020 33,760
2006/08/29 16,020 16,060 15,920 16,040 17,250
2006/08/28 16,060 16,130 15,870 15,890 19,740
2006/08/25 16,090 16,280 16,000 16,090 32,370
2006/08/24 16,240 16,240 16,040 16,090 43,840
2006/08/23 16,280 16,350 16,240 16,300 12,570
2006/08/22 16,110 16,370 16,110 16,330 17,030
2006/08/21 16,260 16,260 16,060 16,120 27,020
2006/08/18 16,190 16,300 16,140 16,240 14,900
2006/08/17 16,290 16,330 16,130 16,140 20,250
2006/08/16 16,140 16,210 16,100 16,180 35,300
2006/08/15 15,950 16,040 15,930 15,960 16,740
2006/08/14 15,670 16,000 15,670 15,930 43,950
2006/08/11 15,760 15,780 15,690 15,720 12,750
2006/08/10 15,750 15,810 15,660 15,710 32,480
2006/08/09 15,520 15,790 15,360 15,780 34,190
2006/08/08 15,330 15,600 15,320 15,530 17,140
2006/08/07 15,600 15,640 15,280 15,310 58,120
2006/08/04 15,610 15,670 15,560 15,620 11,910
2006/08/03 15,660 15,690 15,560 15,620 16,700
2006/08/02 15,470 15,600 15,400 15,600 30,930
2006/08/01 15,480 15,640 15,480 15,540 11,730
2006/07/31 15,650 15,660 15,530 15,530 27,080
2006/07/28 15,320 15,480 15,260 15,470 32,710
2006/07/27 15,030 15,340 14,960 15,310 23,820
2006/07/26 15,230 15,240 15,000 15,010 14,480
2006/07/25 15,130 15,190 15,100 15,150 23,570
2006/07/24 14,810 14,970 14,680 14,870 17,280
2006/07/21 14,930 14,990 14,910 14,950 13,940
2006/07/20 14,970 15,080 14,900 15,060 27,170
2006/07/19 14,650 14,760 14,570 14,640 47,220
2006/07/18 14,810 14,820 14,530 14,540 59,280
2006/07/14 14,980 15,100 14,900 14,900 53,920
2006/07/13 15,250 15,480 15,170 15,170 28,020
2006/07/12 15,540 15,590 15,290 15,390 35,400
2006/07/11 15,570 15,620 15,460 15,560 13,430
2006/07/10 15,220 15,680 15,200 15,650 22,060
2006/07/07 15,570 15,580 15,390 15,430 24,750
2006/07/06 15,590 15,590 15,400 15,480 46,580
2006/07/05 15,580 15,730 15,580 15,680 31,450
2006/07/04 15,840 15,890 15,810 15,830 43,310
2006/07/03 15,730 15,820 15,710 15,740 15,040
2006/06/30 15,700 15,720 15,590 15,690 45,600
2006/06/29 15,180 15,340 15,170 15,310 16,900
2006/06/28 15,050 15,180 15,020 15,120 19,130
2006/06/27 15,420 15,420 15,300 15,350 30,810
2006/06/26 15,280 15,420 15,170 15,330 13,160
2006/06/23 15,160 15,330 15,050 15,310 41,080
2006/06/22 15,090 15,330 15,060 15,330 44,060
2006/06/21 14,880 14,890 14,670 14,870 33,330
2006/06/20 14,950 15,040 14,810 14,860 25,710
2006/06/19 15,000 15,110 14,970 15,060 13,850
2006/06/16 15,100 15,160 14,970 15,120 43,640
2006/06/15 14,890 14,890 14,610 14,640 35,450
2006/06/14 14,200 14,640 14,190 14,490 52,180
2006/06/13 14,730 14,840 14,410 14,480 62,040
2006/06/12 14,850 15,030 14,770 15,000 21,430
2006/06/09 14,920 15,030 14,580 15,000 84,930
2006/06/08 15,140 15,190 14,700 14,800 83,260
2006/06/07 15,500 15,640 15,290 15,300 34,150
2006/06/06 15,650 15,690 15,530 15,580 33,710
2006/06/05 15,970 15,980 15,830 15,860 16,440
2006/06/02 15,810 15,990 15,460 15,990 144,960
2006/06/01 15,830 15,860 15,610 15,690 46,540
2006/05/31 15,800 15,810 15,630 15,670 145,190
2006/05/30 16,120 16,130 16,030 16,060 29,730
2006/05/29 16,330 16,340 16,090 16,090 22,520
2006/05/26 16,060 16,190 16,010 16,190 26,670
2006/05/25 16,030 16,060 15,850 15,920 21,200
2006/05/24 15,870 16,130 15,710 16,130 115,570
2006/05/23 15,870 15,990 15,780 15,790 87,650
2006/05/22 16,440 16,480 16,000 16,000 74,590
2006/05/19 16,230 16,380 16,130 16,330 59,970
2006/05/18 16,130 16,340 16,120 16,270 104,360
2006/05/17 16,460 16,520 16,250 16,470 49,740
2006/05/16 16,700 16,800 16,310 16,380 88,690
2006/05/15 16,550 16,690 16,490 16,670 57,680
2006/05/12 16,900 17,000 16,640 16,810 156,940
2006/05/11 17,130 17,290 17,060 17,100 48,010
2006/05/10 17,360 17,440 17,110 17,160 35,990
2006/05/09 17,480 17,500 17,400 17,400 10,770
2006/05/08 17,550 17,600 17,470 17,530 24,060
2006/05/02 17,110 17,400 17,100 17,350 31,960
2006/05/01 17,130 17,170 17,070 17,140 12,090
2006/04/28 17,240 17,240 16,970 17,200 57,240
2006/04/27 17,390 17,390 17,300 17,340 29,130
2006/04/26 17,180 17,320 17,170 17,290 21,790
2006/04/25 17,110 17,210 17,000 17,160 25,220
2006/04/24 17,460 17,460 17,070 17,080 72,200
2006/04/21 17,520 17,680 17,480 17,620 32,470
2006/04/20 17,610 17,620 17,510 17,540 63,070
2006/04/19 17,650 17,670 17,580 17,600 21,000
2006/04/18 17,220 17,490 17,150 17,470 74,460
2006/04/17 17,460 17,460 17,220 17,250 24,980
2006/04/14 17,430 17,510 17,370 17,460 12,960
2006/04/13 17,430 17,510 17,290 17,410 33,380
2006/04/12 17,510 17,550 17,380 17,390 28,780
2006/04/11 17,700 17,700 17,500 17,670 22,230
2006/04/10 17,700 17,780 17,610 17,700 24,200
2006/04/07 17,710 17,790 17,640 17,790 34,070
2006/04/06 17,620 17,710 17,580 17,710 19,040
2006/04/05 17,530 17,680 17,410 17,500 29,310
2006/04/04 17,540 17,630 17,470 17,520 16,220
2006/04/03 17,270 17,600 17,270 17,550 48,430
2006/03/31 17,310 17,310 17,210 17,260 21,350
2006/03/30 17,220 17,340 17,200 17,250 28,040
2006/03/29 16,870 17,180 16,820 17,120 46,030
2006/03/28 16,760 16,900 16,670 16,860 19,380
2006/03/27 16,740 16,850 16,740 16,770 45,060
2006/03/24 16,660 16,750 16,600 16,680 24,830
2006/03/23 16,780 16,790 16,610 16,640 18,310
2006/03/22 16,710 16,720 16,620 16,660 10,720
2006/03/20 16,470 16,810 16,460 16,720 89,580
2006/03/17 16,310 16,470 16,240 16,440 28,360
2006/03/16 16,500 16,500 16,180 16,300 29,500
2006/03/15 16,460 16,500 16,430 16,460 8,460
2006/03/14 16,540 16,550 16,380 16,400 12,860
2006/03/13 16,410 16,520 16,360 16,520 28,710
2006/03/10 16,100 16,400 16,100 16,210 24,370
2006/03/09 15,780 16,190 15,780 16,160 33,490
2006/03/08 15,830 15,850 15,680 15,820 20,660
2006/03/07 15,980 15,990 15,810 15,890 8,090
2006/03/06 15,840 16,050 15,740 16,050 19,290
2006/03/03 15,960 16,030 15,800 15,830 36,170
2006/03/02 16,180 16,230 16,010 16,080 10,290
2006/03/01 16,140 16,200 16,030 16,060 20,500
2006/02/28 16,330 16,370 16,090 16,340 32,710
2006/02/27 16,320 16,430 16,260 16,300 61,430
2006/02/24 16,150 16,250 16,090 16,250 23,320
2006/02/23 16,000 16,210 16,000 16,210 25,560
2006/02/22 16,050 16,050 15,820 15,930 21,030
2006/02/21 15,800 16,040 15,700 16,000 16,510
2006/02/20 15,800 15,820 15,550 15,610 45,540
2006/02/17 16,240 16,260 15,870 15,890 38,690
2006/02/16 16,060 16,280 15,970 16,140 24,760
2006/02/15 16,500 16,500 16,060 16,070 33,740
2006/02/14 16,010 16,300 15,840 16,300 66,370
2006/02/13 16,250 16,320 16,020 16,040 41,450
2006/02/10 16,630 16,650 16,270 16,450 17,060
2006/02/09 16,680 16,690 16,500 16,620 50,110
2006/02/08 16,760 16,830 16,530 16,550 30,030
2006/02/07 16,900 16,900 16,820 16,860 17,690
2006/02/06 16,900 16,900 16,710 16,900 13,110
2006/02/03 16,730 16,840 16,710 16,840 11,100
2006/02/02 16,800 16,860 16,750 16,820 16,160
2006/02/01 16,700 16,800 16,610 16,640 15,640
2006/01/31 16,790 16,850 16,700 16,780 28,920
2006/01/30 16,760 16,900 16,680 16,710 50,000
2006/01/27 16,380 16,560 16,250 16,560 71,990
2006/01/26 15,910 16,050 15,900 16,050 21,770
2006/01/25 15,860 15,980 15,780 15,810 25,320
2006/01/24 15,500 15,810 15,500 15,780 29,810
2006/01/23 15,430 15,700 15,310 15,480 33,670
2006/01/20 16,140 16,200 15,720 15,830 47,060
2006/01/19 15,480 15,850 15,480 15,820 235,880
2006/01/18 15,860 15,860 15,450 15,500 108,150
2006/01/17 16,250 16,470 16,100 16,170 61,810
2006/01/16 16,490 16,510 16,360 16,360 31,210
2006/01/13 16,510 16,620 16,500 16,570 14,790
2006/01/12 16,580 16,610 16,450 16,560 15,360
2006/01/11 16,280 16,500 16,150 16,490 39,150
2006/01/10 16,650 16,650 16,280 16,300 56,770
2006/01/06 16,520 16,600 16,450 16,580 39,400
2006/01/05 16,510 16,610 16,500 16,530 36,220
2006/01/04 16,400 16,490 16,380 16,460 21,190

このページの先頭へ