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
2007/12/28 15,600 15,650 15,460 15,480 9,860
2007/12/27 15,890 15,890 15,790 15,830 6,400
2007/12/26 15,860 15,950 15,820 15,950 12,030
2007/12/25 15,730 15,860 15,730 15,830 15,910
2007/12/21 15,270 15,530 15,250 15,530 22,870
2007/12/20 15,370 15,400 15,240 15,250 12,760
2007/12/19 15,400 15,500 15,270 15,300 20,580
2007/12/18 15,250 15,530 15,240 15,400 33,580
2007/12/17 15,630 15,770 15,450 15,450 26,710
2007/12/14 15,840 15,930 15,690 15,770 23,460
2007/12/13 16,080 16,090 15,750 15,750 32,820
2007/12/12 15,950 16,220 15,910 16,160 74,100
2007/12/11 16,270 16,330 16,210 16,320 46,230
2007/12/10 16,250 16,270 16,070 16,110 45,350
2007/12/07 16,270 16,360 16,180 16,180 42,290
2007/12/06 16,100 16,160 15,980 16,160 36,180
2007/12/05 15,650 15,920 15,610 15,890 59,870
2007/12/04 15,880 15,930 15,680 15,700 45,310
2007/12/03 16,020 16,050 15,830 15,930 41,940
2007/11/30 15,760 15,990 15,760 15,940 149,160
2007/11/29 15,770 15,790 15,700 15,780 36,460
2007/11/28 15,510 15,520 15,340 15,380 21,280
2007/11/27 15,070 15,570 15,050 15,480 54,210
2007/11/26 15,220 15,530 15,180 15,390 27,880
2007/11/22 14,890 15,230 14,880 15,060 56,310
2007/11/21 15,350 15,410 15,010 15,020 33,280
2007/11/20 15,040 15,470 14,990 15,460 47,200
2007/11/19 15,460 15,530 15,280 15,290 157,000
2007/11/16 15,400 15,430 15,260 15,410 40,240
2007/11/15 15,770 15,820 15,600 15,620 22,500
2007/11/14 15,660 15,750 15,600 15,740 46,200
2007/11/13 15,400 15,480 15,240 15,290 75,520
2007/11/12 15,490 15,520 15,240 15,470 142,770
2007/11/09 16,010 16,080 15,810 15,810 186,640
2007/11/08 16,030 16,100 15,890 16,000 126,330
2007/11/07 16,600 16,600 16,340 16,380 25,120
2007/11/06 16,410 16,610 16,380 16,520 23,550
2007/11/05 16,690 16,690 16,480 16,550 29,260
2007/11/02 16,780 16,890 16,750 16,770 30,750
2007/11/01 17,040 17,140 17,040 17,140 71,750
2007/10/31 16,850 16,980 16,810 16,960 44,730
2007/10/30 16,910 16,920 16,750 16,910 27,680
2007/10/29 16,910 17,030 16,890 16,970 17,300
2007/10/26 16,630 16,750 16,600 16,750 20,790
2007/10/25 16,660 16,710 16,460 16,520 32,280
2007/10/24 16,780 16,820 16,590 16,630 28,170
2007/10/23 16,710 16,810 16,680 16,720 27,820
2007/10/22 16,530 16,720 16,490 16,670 150,100
2007/10/19 17,210 17,210 16,970 17,060 57,390
2007/10/18 17,220 17,420 17,220 17,360 38,050
2007/10/17 17,350 17,380 17,070 17,220 67,650
2007/10/16 17,510 17,540 17,370 17,400 55,300
2007/10/15 17,680 17,700 17,580 17,640 11,310
2007/10/12 17,710 17,710 17,550 17,590 26,610
2007/10/11 17,450 17,760 17,430 17,740 86,560
2007/10/10 17,480 17,510 17,420 17,460 11,240
2007/10/09 17,430 17,490 17,410 17,440 14,460
2007/10/05 17,310 17,400 17,300 17,370 31,550
2007/10/04 17,330 17,430 17,310 17,350 20,190
2007/10/03 17,340 17,470 17,280 17,420 22,410
2007/10/02 17,310 17,340 17,250 17,320 36,020
2007/10/01 17,050 17,170 16,950 17,080 58,210
2007/09/28 17,190 17,200 17,000 17,040 74,070
2007/09/27 16,850 17,120 16,850 17,080 58,210
2007/09/26 16,630 16,690 16,620 16,690 18,890
2007/09/25 16,590 16,680 16,480 16,650 31,100
2007/09/21 16,420 16,530 16,420 16,500 31,300
2007/09/20 16,650 16,670 16,530 16,600 34,870
2007/09/19 16,480 16,590 16,440 16,590 88,940
2007/09/18 16,160 16,160 15,950 15,990 33,000
2007/09/14 16,080 16,310 16,060 16,290 79,700
2007/09/13 16,070 16,100 15,960 15,960 14,870
2007/09/12 16,160 16,210 15,900 15,950 81,580
2007/09/11 15,970 16,110 15,780 16,000 27,100
2007/09/10 15,870 16,030 15,820 15,940 55,170
2007/09/07 16,300 16,400 16,200 16,270 58,460
2007/09/06 16,170 16,430 16,020 16,420 78,810
2007/09/05 16,680 16,730 16,320 16,340 96,440
2007/09/04 16,640 16,690 16,570 16,580 41,810
2007/09/03 16,690 16,760 16,630 16,700 39,330
2007/08/31 16,460 16,780 16,450 16,760 88,350
2007/08/30 16,470 16,470 16,260 16,360 36,510
2007/08/29 16,030 16,240 16,010 16,240 56,720
2007/08/28 16,380 16,510 16,370 16,480 9,960
2007/08/27 16,730 16,730 16,450 16,480 25,840
2007/08/24 16,500 16,500 16,360 16,440 48,510
2007/08/23 16,420 16,540 16,410 16,540 55,650
2007/08/22 16,060 16,140 15,960 16,090 19,260
2007/08/21 15,920 16,280 15,920 16,060 72,400
2007/08/20 15,960 16,130 15,890 15,930 72,470
2007/08/17 16,180 16,200 15,400 15,480 139,790
2007/08/16 16,400 16,420 16,050 16,250 80,450
2007/08/15 16,820 16,830 16,600 16,600 86,010
2007/08/14 17,000 17,040 16,940 17,040 11,040
2007/08/13 16,990 17,120 16,920 16,950 20,610
2007/08/10 16,980 17,030 16,840 16,950 85,070
2007/08/09 17,450 17,460 17,340 17,380 19,440
2007/08/08 17,170 17,280 17,140 17,280 18,110
2007/08/07 17,250 17,250 17,050 17,100 24,700
2007/08/06 16,890 17,130 16,850 17,080 92,580
2007/08/03 17,240 17,290 17,100 17,190 40,850
2007/08/02 17,170 17,180 16,850 17,180 76,830
2007/08/01 17,290 17,330 17,010 17,010 97,680
2007/07/31 17,500 17,500 17,380 17,470 38,830
2007/07/30 17,280 17,500 17,220 17,500 39,430
2007/07/27 17,490 17,560 17,390 17,480 131,310
2007/07/26 18,040 18,050 17,850 17,880 31,650
2007/07/25 17,950 18,080 17,930 18,030 45,170
2007/07/24 18,180 18,230 18,100 18,190 24,610
2007/07/23 18,180 18,200 18,080 18,160 42,720
2007/07/20 18,370 18,410 18,320 18,360 36,740
2007/07/19 18,270 18,320 18,240 18,320 14,540
2007/07/18 18,340 18,340 18,160 18,230 36,500
2007/07/17 18,420 18,450 18,370 18,390 33,040
2007/07/13 18,390 18,470 18,360 18,450 55,670
2007/07/12 18,310 18,330 18,110 18,190 56,530
2007/07/11 18,290 18,310 18,240 18,260 34,940
2007/07/10 18,440 18,460 18,410 18,450 8,470
2007/07/09 18,420 18,480 18,420 18,440 41,230
2007/07/06 18,400 18,400 18,280 18,310 221,410
2007/07/05 18,420 18,490 18,410 18,430 39,140
2007/07/04 18,470 18,500 18,450 18,480 45,020
2007/07/03 18,500 18,540 18,460 18,500 67,760
2007/07/02 18,440 18,470 18,360 18,470 17,740
2007/06/29 18,300 18,450 18,290 18,420 34,690
2007/06/28 18,230 18,260 18,190 18,260 11,850
2007/06/27 18,290 18,290 18,130 18,130 44,670
2007/06/26 18,390 18,410 18,320 18,390 18,550
2007/06/25 18,390 18,500 18,370 18,380 88,540
2007/06/22 18,470 18,500 18,400 18,500 62,530
2007/06/21 18,390 18,580 18,390 18,530 33,270
2007/06/20 18,460 18,600 18,440 18,510 62,190
2007/06/19 18,430 18,460 18,410 18,440 9,050
2007/06/18 18,430 18,490 18,410 18,460 28,460
2007/06/15 18,230 18,300 18,220 18,290 31,430
2007/06/14 18,130 18,170 18,110 18,160 17,610
2007/06/13 17,940 18,070 17,890 18,030 34,440
2007/06/12 18,120 18,150 18,030 18,090 12,390
2007/06/11 18,220 18,220 18,100 18,120 18,730
2007/06/08 18,120 18,140 18,010 18,080 53,090
2007/06/07 18,150 18,370 18,150 18,370 15,770
2007/06/06 18,290 18,370 18,290 18,330 14,230
2007/06/05 18,300 18,360 18,250 18,360 31,930
2007/06/04 18,380 18,390 18,270 18,300 12,420
2007/06/01 18,230 18,310 18,230 18,260 32,950
2007/05/31 18,000 18,170 17,990 18,150 61,540
2007/05/30 17,930 18,000 17,780 17,890 21,230
2007/05/29 17,830 17,980 17,820 17,950 15,820
2007/05/28 17,820 17,910 17,820 17,890 20,300
2007/05/25 17,810 17,810 17,680 17,760 42,650
2007/05/24 17,960 18,060 17,900 17,950 12,380
2007/05/23 18,030 18,100 17,990 18,000 29,650
2007/05/22 17,840 18,010 17,840 17,990 25,680
2007/05/21 17,770 17,880 17,700 17,850 18,850
2007/05/18 17,830 17,830 17,620 17,680 30,130
2007/05/17 17,880 17,930 17,780 17,810 21,020
2007/05/16 17,800 17,850 17,720 17,850 15,560
2007/05/15 17,880 17,900 17,790 17,840 15,810
2007/05/14 17,980 18,060 17,960 17,960 20,700
2007/05/11 17,860 17,890 17,750 17,850 49,700
2007/05/10 18,080 18,120 18,000 18,060 13,010
2007/05/09 17,890 18,030 17,890 18,030 19,140
2007/05/08 17,930 17,990 17,880 17,930 14,580
2007/05/07 17,880 17,990 17,880 17,970 39,850
2007/05/02 17,590 17,720 17,520 17,720 24,420
2007/05/01 17,670 17,690 17,500 17,550 19,680
2007/04/27 17,660 17,820 17,590 17,650 40,060
2007/04/26 17,630 17,780 17,600 17,720 26,430
2007/04/25 17,670 17,670 17,510 17,520 24,510
2007/04/24 17,650 17,780 17,600 17,720 27,860
2007/04/23 17,870 17,930 17,700 17,780 23,720
2007/04/20 17,740 17,800 17,690 17,690 17,230
2007/04/19 17,870 17,870 17,530 17,650 39,230
2007/04/18 17,850 17,980 17,830 17,920 19,630
2007/04/17 18,100 18,100 17,740 17,890 23,020
2007/04/16 17,820 17,980 17,800 17,900 26,760
2007/04/13 17,930 17,950 17,610 17,650 46,590
2007/04/12 17,880 17,890 17,740 17,800 37,290
2007/04/11 17,950 18,000 17,910 17,970 32,500
2007/04/10 17,940 17,990 17,910 17,940 47,880
2007/04/09 17,890 18,040 17,890 18,030 61,340
2007/04/06 17,810 17,840 17,710 17,780 32,040
2007/04/05 17,800 17,800 17,710 17,780 16,680
2007/04/04 17,690 17,850 17,680 17,840 79,900
2007/04/03 17,410 17,560 17,390 17,510 9,080
2007/04/02 17,640 17,700 17,280 17,290 61,980
2007/03/30 17,600 17,660 17,550 17,560 17,690
2007/03/29 17,400 17,640 17,320 17,560 35,760
2007/03/28 17,620 17,730 17,420 17,530 36,400
2007/03/27 17,620 17,800 17,610 17,680 13,520
2007/03/26 17,700 17,750 17,630 17,710 9,940
2007/03/23 17,710 17,730 17,610 17,680 71,780
2007/03/22 17,640 17,680 17,590 17,620 25,320
2007/03/20 17,390 17,470 17,360 17,400 18,560
2007/03/19 16,880 17,240 16,880 17,240 14,080
2007/03/16 16,970 17,120 16,850 16,960 16,490
2007/03/15 17,050 17,130 16,950 17,050 28,240
2007/03/14 16,970 17,040 16,820 16,820 93,130
2007/03/13 17,490 17,510 17,360 17,400 57,360
2007/03/12 17,550 17,550 17,400 17,510 82,610
2007/03/09 17,350 17,450 17,300 17,340 41,220
2007/03/08 16,940 17,310 16,880 17,310 22,460
2007/03/07 17,350 17,350 16,930 16,980 95,980
2007/03/06 16,830 17,090 16,830 17,020 70,630
2007/03/05 17,080 17,150 16,740 16,860 91,340
2007/03/02 17,530 17,560 17,380 17,400 51,860
2007/03/01 17,760 17,770 17,490 17,630 62,770
2007/02/28 17,310 18,000 17,310 17,750 86,250
2007/02/27 18,440 18,480 18,290 18,310 23,300
2007/02/26 18,450 18,520 18,370 18,440 32,090
2007/02/23 18,300 18,440 18,270 18,430 26,670
2007/02/22 18,230 18,340 18,230 18,310 34,800
2007/02/21 18,100 18,180 18,070 18,150 14,650
2007/02/20 18,140 18,160 18,020 18,160 11,410
2007/02/19 18,020 18,170 18,020 18,100 26,300
2007/02/16 18,040 18,090 18,000 18,070 20,540
2007/02/15 18,100 18,130 18,030 18,090 31,370
2007/02/14 17,810 17,980 17,810 17,970 42,720
2007/02/13 17,630 17,820 17,630 17,810 26,750
2007/02/09 17,500 17,730 17,500 17,700 20,100
2007/02/08 17,560 17,600 17,420 17,470 19,810
2007/02/07 17,570 17,580 17,400 17,490 23,100
2007/02/06 17,600 17,630 17,540 17,600 11,170
2007/02/05 17,890 17,890 17,510 17,540 45,330
2007/02/02 17,750 17,830 17,740 17,770 20,330
2007/02/01 17,600 17,750 17,560 17,750 19,930
2007/01/31 17,660 17,690 17,480 17,600 15,230
2007/01/30 17,710 17,750 17,650 17,710 20,360
2007/01/29 17,590 17,690 17,510 17,690 16,850
2007/01/26 17,560 17,630 17,510 17,570 22,940
2007/01/25 17,830 17,830 17,630 17,680 16,390
2007/01/24 17,700 17,760 17,700 17,720 25,930
2007/01/23 17,570 17,630 17,520 17,630 9,960
2007/01/22 17,630 17,680 17,600 17,610 17,100
2007/01/19 17,560 17,580 17,460 17,510 11,440
2007/01/18 17,440 17,610 17,410 17,580 34,920
2007/01/17 17,370 17,540 17,210 17,460 35,570
2007/01/16 17,430 17,490 17,380 17,430 11,000
2007/01/15 17,330 17,470 17,330 17,440 16,360
2007/01/12 17,230 17,360 17,120 17,280 40,190
2007/01/11 17,160 17,260 16,970 17,070 34,140
2007/01/10 17,440 17,440 17,060 17,150 42,120
2007/01/09 17,220 17,470 17,190 17,460 17,460
2007/01/05 17,510 17,510 17,210 17,280 28,280
2007/01/04 17,520 17,570 17,510 17,530 20,030

このページの先頭へ