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
2008/12/30 8,840 9,030 8,830 8,920 277,850
2008/12/29 8,850 8,880 8,750 8,870 144,590
2008/12/26 8,780 8,890 8,750 8,840 184,200
2008/12/25 8,670 8,780 8,660 8,780 43,330
2008/12/24 8,680 8,750 8,600 8,670 168,060
2008/12/22 8,700 8,880 8,690 8,830 148,820
2008/12/19 8,770 8,890 8,700 8,700 231,420
2008/12/18 8,640 8,860 8,640 8,760 195,740
2008/12/17 8,860 8,910 8,540 8,770 215,280
2008/12/16 8,700 8,770 8,590 8,670 103,890
2008/12/15 8,610 8,810 8,610 8,760 188,440
2008/12/12 8,630 8,730 8,180 8,390 816,650
2008/12/11 8,710 8,850 8,620 8,820 213,730
2008/12/10 8,470 8,840 8,470 8,770 392,450
2008/12/09 8,480 8,610 8,430 8,510 209,870
2008/12/08 8,100 8,490 8,080 8,490 235,950
2008/12/05 8,110 8,140 7,990 8,010 128,900
2008/12/04 8,170 8,210 7,960 8,030 115,450
2008/12/03 8,150 8,170 8,010 8,130 111,160
2008/12/02 8,020 8,180 7,970 8,010 275,810
2008/12/01 8,540 8,570 8,430 8,520 56,960
2008/11/28 8,510 8,640 8,450 8,610 89,210
2008/11/27 8,470 8,590 8,410 8,500 135,030
2008/11/26 8,300 8,430 8,250 8,280 88,030
2008/11/25 8,500 8,510 8,190 8,450 200,700
2008/11/21 7,520 8,120 7,480 8,070 266,930
2008/11/20 8,030 8,100 7,790 7,790 374,880
2008/11/19 8,410 8,500 8,240 8,390 187,720
2008/11/18 8,440 8,570 8,410 8,440 156,190
2008/11/17 8,400 8,920 8,220 8,600 413,720
2008/11/14 8,830 8,830 8,520 8,590 192,770
2008/11/13 8,360 8,540 8,260 8,360 341,570
2008/11/12 8,690 8,900 8,650 8,860 123,550
2008/11/11 9,030 9,180 8,810 8,890 113,980
2008/11/10 9,110 9,280 9,060 9,280 162,250
2008/11/07 8,490 8,980 8,360 8,810 254,160
2008/11/06 9,120 9,210 8,900 8,940 246,620
2008/11/05 9,530 9,690 9,370 9,690 300,470
2008/11/04 9,080 9,280 9,000 9,200 237,380
2008/10/31 8,960 9,160 8,580 8,600 668,440
2008/10/30 8,600 9,250 8,450 9,130 331,460
2008/10/29 8,340 8,480 7,890 8,460 501,820
2008/10/28 7,200 7,840 7,110 7,840 385,990
2008/10/27 7,610 8,000 7,200 7,270 418,540
2008/10/24 8,390 8,410 7,720 7,790 340,610
2008/10/23 8,380 8,660 8,110 8,570 279,160
2008/10/22 9,180 9,190 8,750 8,780 232,040
2008/10/21 9,430 9,490 9,260 9,390 214,740
2008/10/20 8,910 9,190 8,830 9,190 187,080
2008/10/17 8,830 8,900 8,670 8,810 231,600
2008/10/16 8,640 8,860 8,630 8,630 225,220
2008/10/15 9,450 9,760 9,400 9,630 343,720
2008/10/14 9,310 9,310 9,310 9,310 28,790
2008/10/10 8,700 8,710 8,300 8,310 353,780
2008/10/09 9,310 9,590 9,220 9,300 201,790
2008/10/08 9,900 9,970 9,190 9,230 331,200
2008/10/07 10,180 10,520 10,050 10,300 200,230
2008/10/06 10,890 10,910 10,540 10,580 145,760
2008/10/03 11,200 11,280 11,070 11,070 183,820
2008/10/02 11,620 11,650 11,300 11,300 51,840
2008/10/01 11,640 11,670 11,500 11,590 51,300
2008/09/30 11,300 11,620 11,280 11,420 142,910
2008/09/29 12,090 12,260 11,920 11,930 131,270
2008/09/26 12,200 12,270 11,980 12,110 99,310
2008/09/25 12,070 12,230 12,020 12,200 78,750
2008/09/24 12,110 12,280 12,010 12,270 81,760
2008/09/22 12,420 12,430 12,190 12,210 81,890
2008/09/19 11,940 12,030 11,830 12,020 92,930
2008/09/18 11,460 11,630 11,400 11,560 98,740
2008/09/17 11,920 11,980 11,800 11,850 89,160
2008/09/16 11,730 11,800 11,650 11,720 88,810
2008/09/12 12,350 12,390 12,180 12,330 101,190
2008/09/11 12,290 12,360 12,170 12,230 34,330
2008/09/10 12,230 12,500 12,230 12,420 61,110
2008/09/09 12,610 12,610 12,450 12,500 42,560
2008/09/08 12,600 12,770 12,570 12,740 110,150
2008/09/05 12,290 12,370 12,260 12,280 97,610
2008/09/04 12,720 12,750 12,620 12,690 45,130
2008/09/03 12,820 12,860 12,750 12,790 86,260
2008/09/02 12,930 13,020 12,610 12,720 315,640
2008/09/01 13,000 13,060 12,920 12,920 16,930
2008/08/29 13,060 13,180 13,040 13,180 29,910
2008/08/28 12,970 12,970 12,830 12,880 5,770
2008/08/27 12,840 12,890 12,790 12,870 8,800
2008/08/26 12,800 12,900 12,750 12,870 14,040
2008/08/25 12,950 13,040 12,950 12,990 28,560
2008/08/22 12,820 12,830 12,730 12,780 54,980
2008/08/21 12,990 13,010 12,830 12,860 21,950
2008/08/20 12,830 13,020 12,830 12,960 30,800
2008/08/19 13,050 13,050 12,880 12,960 37,680
2008/08/18 13,060 13,360 13,040 13,270 28,210
2008/08/15 13,100 13,130 13,070 13,130 7,400
2008/08/14 13,020 13,180 13,000 13,060 11,720
2008/08/13 13,300 13,300 13,050 13,140 63,010
2008/08/12 13,480 13,520 13,390 13,410 10,620
2008/08/11 13,410 13,560 13,390 13,500 18,550
2008/08/08 13,180 13,360 13,070 13,280 54,030
2008/08/07 13,350 13,350 13,130 13,230 25,330
2008/08/06 13,260 13,390 13,230 13,340 28,590
2008/08/05 13,060 13,150 13,000 13,010 27,430
2008/08/04 13,170 13,210 13,010 13,030 63,970
2008/08/01 13,360 13,370 13,140 13,150 101,420
2008/07/31 13,540 13,580 13,340 13,470 72,500
2008/07/30 13,420 13,480 13,380 13,480 11,560
2008/07/29 13,300 13,300 13,130 13,250 25,510
2008/07/28 13,550 13,560 13,450 13,450 6,400
2008/07/25 13,500 13,550 13,430 13,450 70,030
2008/07/24 13,560 13,740 13,520 13,740 96,950
2008/07/23 13,420 13,490 13,350 13,440 30,690
2008/07/22 13,140 13,310 13,050 13,310 24,410
2008/07/18 13,120 13,120 12,870 12,910 67,760
2008/07/17 13,040 13,040 12,950 13,000 11,230
2008/07/16 12,800 12,920 12,780 12,820 12,640
2008/07/15 13,010 13,010 12,830 12,870 67,770
2008/07/14 13,090 13,300 13,080 13,130 16,780
2008/07/11 13,140 13,270 13,020 13,180 30,400
2008/07/10 13,050 13,240 13,020 13,150 65,450
2008/07/09 13,350 13,400 13,150 13,200 28,390
2008/07/08 13,410 13,410 13,100 13,100 48,600
2008/07/07 13,340 13,530 13,270 13,460 38,910
2008/07/04 13,590 13,630 13,460 13,570 33,810
2008/07/03 13,500 13,670 13,450 13,530 39,520
2008/07/02 13,830 13,830 13,580 13,600 39,170
2008/07/01 13,840 13,920 13,780 13,780 9,790
2008/06/30 13,900 13,950 13,770 13,770 29,540
2008/06/27 13,820 13,920 13,800 13,850 45,000
2008/06/26 14,210 14,290 14,140 14,150 13,820
2008/06/25 14,130 14,220 13,980 14,220 107,350
2008/06/24 14,110 14,220 14,060 14,220 9,930
2008/06/23 14,030 14,250 13,990 14,190 53,580
2008/06/20 14,520 14,540 14,250 14,280 93,550
2008/06/19 14,630 14,630 14,410 14,460 62,850
2008/06/18 14,680 14,810 14,660 14,770 29,690
2008/06/17 14,730 14,740 14,640 14,720 18,890
2008/06/16 14,490 14,720 14,440 14,660 59,470
2008/06/13 14,360 14,380 14,150 14,290 82,220
2008/06/12 14,250 14,280 14,170 14,210 112,510
2008/06/11 14,510 14,540 14,340 14,530 40,300
2008/06/10 14,640 14,650 14,320 14,380 34,550
2008/06/09 14,440 14,610 14,420 14,560 24,630
2008/06/06 14,970 14,970 14,840 14,860 28,160
2008/06/05 14,730 14,730 14,610 14,710 24,190
2008/06/04 14,630 14,770 14,610 14,720 26,250
2008/06/03 14,560 14,630 14,470 14,540 69,340
2008/06/02 14,720 14,810 14,540 14,800 57,520
2008/05/30 14,530 14,720 14,530 14,690 33,790
2008/05/29 14,200 14,500 14,200 14,470 45,370
2008/05/28 14,300 14,320 14,000 14,050 23,260
2008/05/27 14,090 14,260 14,090 14,250 20,280
2008/05/26 14,190 14,200 14,000 14,000 40,860
2008/05/23 14,300 14,500 14,260 14,380 41,740
2008/05/22 14,080 14,330 13,990 14,330 46,960
2008/05/21 14,330 14,380 14,180 14,260 50,860
2008/05/20 14,580 14,630 14,460 14,520 22,800
2008/05/19 14,700 14,700 14,570 14,610 16,860
2008/05/16 14,700 14,750 14,540 14,600 28,390
2008/05/15 14,500 14,710 14,500 14,600 71,090
2008/05/14 14,320 14,470 14,210 14,460 16,390
2008/05/13 14,150 14,350 14,070 14,350 20,120
2008/05/12 13,870 14,120 13,860 14,100 24,310
2008/05/09 14,260 14,280 13,960 13,990 37,320
2008/05/08 14,310 14,360 14,270 14,300 20,000
2008/05/07 14,540 14,540 14,360 14,450 20,520
2008/05/02 14,380 14,410 14,300 14,390 63,570
2008/05/01 14,140 14,220 14,060 14,120 16,670
2008/04/30 14,110 14,300 14,100 14,170 15,150
2008/04/28 14,260 14,350 14,080 14,230 24,940
2008/04/25 14,000 14,230 13,970 14,160 57,460
2008/04/24 13,950 13,990 13,820 13,870 16,430
2008/04/23 13,760 14,040 13,760 13,930 31,550
2008/04/22 13,880 13,930 13,850 13,880 22,910
2008/04/21 14,060 14,100 13,970 14,010 49,410
2008/04/18 13,760 13,810 13,650 13,790 22,670
2008/04/17 13,750 13,820 13,680 13,740 34,670
2008/04/16 13,450 13,550 13,430 13,470 58,590
2008/04/15 13,270 13,370 13,180 13,280 26,990
2008/04/14 13,270 13,290 13,170 13,260 57,190
2008/04/11 13,440 13,660 13,360 13,660 50,740
2008/04/10 13,310 13,380 13,220 13,260 25,330
2008/04/09 13,640 13,670 13,320 13,420 44,610
2008/04/08 13,670 13,730 13,550 13,600 13,660
2008/04/07 13,550 13,800 13,550 13,790 27,830
2008/04/04 13,560 13,680 13,540 13,600 29,620
2008/04/03 13,520 13,730 13,460 13,730 73,610
2008/04/02 13,430 13,510 13,370 13,480 69,070
2008/04/01 12,850 13,090 12,830 12,960 46,020
2008/03/31 13,010 13,020 12,730 12,770 113,370
2008/03/28 12,890 13,190 12,820 13,130 93,470
2008/03/27 12,880 12,940 12,780 12,900 33,110
2008/03/26 12,960 13,040 12,900 13,040 40,250
2008/03/25 12,880 13,010 12,780 13,010 58,840
2008/03/24 12,650 12,790 12,640 12,680 40,200
2008/03/21 12,550 12,700 12,510 12,670 67,010
2008/03/19 12,640 12,650 12,340 12,500 69,210
2008/03/18 12,020 12,190 12,000 12,150 59,600
2008/03/17 12,230 12,270 11,890 11,990 86,340
2008/03/14 12,730 12,790 12,370 12,480 85,190
2008/03/13 12,920 12,980 12,550 12,620 59,210
2008/03/12 13,350 13,350 13,010 13,100 58,520
2008/03/11 12,560 12,880 12,540 12,820 63,210
2008/03/10 12,880 12,990 12,740 12,760 46,600
2008/03/07 13,000 13,080 12,950 12,990 57,550
2008/03/06 13,270 13,580 13,260 13,430 39,390
2008/03/05 13,190 13,250 13,120 13,200 34,390
2008/03/04 13,350 13,350 13,090 13,170 49,670
2008/03/03 13,410 13,420 13,210 13,220 131,500
2008/02/29 13,850 13,900 13,760 13,810 62,010
2008/02/28 14,090 14,190 14,020 14,120 37,240
2008/02/27 14,290 14,350 14,170 14,250 33,580
2008/02/26 14,310 14,320 14,020 14,100 39,750
2008/02/25 13,820 14,200 13,820 14,120 67,000
2008/02/22 13,710 13,750 13,590 13,750 37,720
2008/02/21 13,710 14,000 13,710 13,910 167,170
2008/02/20 13,940 13,960 13,500 13,520 32,830
2008/02/19 14,010 14,070 13,910 13,990 33,160
2008/02/18 13,850 14,050 13,810 13,830 247,350
2008/02/15 13,660 13,890 13,570 13,850 66,180
2008/02/14 13,650 13,860 13,640 13,860 108,940
2008/02/13 13,420 13,450 13,230 13,310 20,620
2008/02/12 13,200 13,340 13,140 13,190 23,610
2008/02/08 13,330 13,480 13,200 13,230 162,930
2008/02/07 13,270 13,450 13,190 13,410 26,430
2008/02/06 13,510 13,580 13,270 13,290 128,350
2008/02/05 14,010 14,020 13,890 13,980 34,000
2008/02/04 13,950 14,110 13,950 14,100 31,860
2008/02/01 13,710 13,870 13,650 13,700 35,190
2008/01/31 13,330 13,840 13,330 13,760 109,090
2008/01/30 13,680 13,730 13,490 13,640 43,710
2008/01/29 13,630 13,730 13,440 13,650 77,050
2008/01/28 13,640 13,700 13,250 13,260 53,790
2008/01/25 13,510 13,870 13,510 13,870 212,700
2008/01/24 13,260 13,350 13,140 13,290 44,750
2008/01/23 13,210 13,320 12,830 13,020 62,160
2008/01/22 13,000 13,170 12,720 12,720 88,870
2008/01/21 13,840 13,880 13,500 13,520 81,720
2008/01/18 13,610 14,130 13,560 14,010 254,090
2008/01/17 13,880 14,030 13,680 13,950 68,770
2008/01/16 13,860 14,070 13,700 13,700 105,150
2008/01/15 14,370 14,450 14,150 14,170 64,490
2008/01/11 14,680 14,690 14,320 14,380 98,450
2008/01/10 14,780 14,830 14,600 14,600 52,080
2008/01/09 14,530 14,840 14,490 14,820 72,390
2008/01/08 14,680 14,780 14,600 14,740 30,150
2008/01/07 14,730 14,910 14,650 14,680 59,720
2008/01/04 15,160 15,160 14,800 14,890 57,330

このページの先頭へ