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 |
---|---|---|---|---|---|
2010/12/30 | 10,390 | 10,390 | 10,280 | 10,290 | 116,010 |
2010/12/29 | 10,360 | 10,430 | 10,350 | 10,420 | 143,870 |
2010/12/28 | 10,410 | 10,410 | 10,370 | 10,380 | 43,790 |
2010/12/27 | 10,380 | 10,440 | 10,370 | 10,410 | 81,300 |
2010/12/24 | 10,340 | 10,360 | 10,330 | 10,360 | 331,110 |
2010/12/22 | 10,430 | 10,460 | 10,390 | 10,390 | 79,780 |
2010/12/21 | 10,350 | 10,440 | 10,330 | 10,430 | 115,640 |
2010/12/20 | 10,360 | 10,370 | 10,250 | 10,290 | 193,650 |
2010/12/17 | 10,380 | 10,390 | 10,350 | 10,370 | 37,630 |
2010/12/16 | 10,380 | 10,420 | 10,350 | 10,360 | 140,500 |
2010/12/15 | 10,390 | 10,400 | 10,350 | 10,380 | 71,320 |
2010/12/14 | 10,340 | 10,380 | 10,330 | 10,380 | 73,560 |
2010/12/13 | 10,280 | 10,360 | 10,260 | 10,360 | 89,310 |
2010/12/10 | 10,320 | 10,390 | 10,260 | 10,270 | 158,050 |
2010/12/09 | 10,340 | 10,360 | 10,310 | 10,350 | 144,460 |
2010/12/08 | 10,270 | 10,330 | 10,250 | 10,300 | 338,370 |
2010/12/07 | 10,240 | 10,240 | 10,160 | 10,200 | 47,220 |
2010/12/06 | 10,240 | 10,250 | 10,210 | 10,240 | 50,360 |
2010/12/03 | 10,310 | 10,320 | 10,220 | 10,260 | 116,230 |
2010/12/02 | 10,240 | 10,260 | 10,210 | 10,240 | 129,480 |
2010/12/01 | 10,000 | 10,070 | 9,980 | 10,070 | 61,940 |
2010/11/30 | 10,140 | 10,160 | 10,000 | 10,000 | 174,360 |
2010/11/29 | 10,130 | 10,210 | 10,110 | 10,180 | 87,020 |
2010/11/26 | 10,150 | 10,200 | 10,100 | 10,100 | 42,770 |
2010/11/25 | 10,170 | 10,180 | 10,100 | 10,140 | 77,810 |
2010/11/24 | 9,980 | 10,130 | 9,970 | 10,120 | 201,090 |
2010/11/22 | 10,200 | 10,220 | 10,150 | 10,170 | 104,110 |
2010/11/19 | 10,180 | 10,200 | 10,080 | 10,090 | 141,410 |
2010/11/18 | 9,880 | 10,070 | 9,860 | 10,060 | 215,640 |
2010/11/17 | 9,780 | 9,890 | 9,760 | 9,880 | 155,730 |
2010/11/16 | 9,950 | 9,980 | 9,830 | 9,830 | 116,990 |
2010/11/15 | 9,870 | 9,900 | 9,820 | 9,890 | 80,760 |
2010/11/12 | 9,860 | 9,910 | 9,780 | 9,780 | 88,040 |
2010/11/11 | 9,940 | 9,950 | 9,900 | 9,930 | 267,440 |
2010/11/10 | 9,810 | 9,900 | 9,800 | 9,870 | 212,290 |
2010/11/09 | 9,720 | 9,780 | 9,710 | 9,740 | 66,260 |
2010/11/08 | 9,750 | 9,800 | 9,740 | 9,790 | 83,190 |
2010/11/05 | 9,570 | 9,740 | 9,570 | 9,700 | 189,590 |
2010/11/04 | 9,350 | 9,440 | 9,350 | 9,430 | 89,970 |
2010/11/02 | 9,200 | 9,230 | 9,180 | 9,220 | 34,010 |
2010/11/01 | 9,230 | 9,330 | 9,190 | 9,200 | 158,600 |
2010/10/29 | 9,390 | 9,400 | 9,230 | 9,250 | 113,490 |
2010/10/28 | 9,430 | 9,470 | 9,410 | 9,420 | 304,670 |
2010/10/27 | 9,480 | 9,520 | 9,400 | 9,460 | 64,620 |
2010/10/26 | 9,460 | 9,520 | 9,420 | 9,420 | 88,100 |
2010/10/25 | 9,500 | 9,520 | 9,450 | 9,470 | 48,280 |
2010/10/22 | 9,460 | 9,510 | 9,460 | 9,480 | 48,770 |
2010/10/21 | 9,500 | 9,540 | 9,390 | 9,420 | 146,540 |
2010/10/20 | 9,460 | 9,470 | 9,370 | 9,440 | 177,320 |
2010/10/19 | 9,560 | 9,630 | 9,550 | 9,580 | 33,510 |
2010/10/18 | 9,580 | 9,630 | 9,530 | 9,550 | 49,310 |
2010/10/15 | 9,600 | 9,610 | 9,540 | 9,570 | 56,700 |
2010/10/14 | 9,560 | 9,680 | 9,540 | 9,630 | 92,910 |
2010/10/13 | 9,530 | 9,570 | 9,460 | 9,470 | 81,180 |
2010/10/12 | 9,700 | 9,710 | 9,450 | 9,470 | 134,880 |
2010/10/08 | 9,710 | 9,740 | 9,650 | 9,660 | 65,210 |
2010/10/07 | 9,700 | 9,780 | 9,700 | 9,750 | 107,150 |
2010/10/06 | 9,640 | 9,760 | 9,630 | 9,750 | 180,470 |
2010/10/05 | 9,400 | 9,600 | 9,390 | 9,570 | 323,670 |
2010/10/04 | 9,470 | 9,570 | 9,410 | 9,410 | 109,720 |
2010/10/01 | 9,520 | 9,530 | 9,420 | 9,430 | 95,920 |
2010/09/30 | 9,610 | 9,640 | 9,430 | 9,440 | 123,940 |
2010/09/29 | 9,590 | 9,660 | 9,570 | 9,640 | 86,020 |
2010/09/28 | 9,580 | 9,610 | 9,530 | 9,540 | 30,920 |
2010/09/27 | 9,570 | 9,620 | 9,540 | 9,610 | 80,100 |
2010/09/24 | 9,430 | 9,610 | 9,420 | 9,460 | 326,330 |
2010/09/22 | 9,560 | 9,620 | 9,540 | 9,570 | 58,680 |
2010/09/21 | 9,700 | 9,700 | 9,580 | 9,580 | 58,630 |
2010/09/17 | 9,600 | 9,650 | 9,560 | 9,640 | 117,700 |
2010/09/16 | 9,620 | 9,630 | 9,490 | 9,490 | 84,960 |
2010/09/15 | 9,240 | 9,580 | 9,210 | 9,510 | 283,310 |
2010/09/14 | 9,310 | 9,330 | 9,260 | 9,300 | 56,890 |
2010/09/13 | 9,340 | 9,400 | 9,310 | 9,310 | 100,320 |
2010/09/10 | 9,150 | 9,300 | 9,130 | 9,220 | 183,650 |
2010/09/09 | 9,130 | 9,140 | 9,070 | 9,080 | 48,240 |
2010/09/08 | 9,080 | 9,110 | 8,990 | 9,020 | 107,740 |
2010/09/07 | 9,230 | 9,310 | 9,210 | 9,210 | 81,130 |
2010/09/06 | 9,200 | 9,310 | 9,170 | 9,300 | 164,770 |
2010/09/03 | 9,110 | 9,140 | 9,050 | 9,100 | 69,390 |
2010/09/02 | 9,090 | 9,090 | 8,960 | 9,030 | 110,930 |
2010/09/01 | 8,840 | 8,930 | 8,800 | 8,930 | 104,710 |
2010/08/31 | 9,000 | 9,010 | 8,800 | 8,810 | 151,110 |
2010/08/30 | 9,160 | 9,280 | 9,120 | 9,120 | 152,540 |
2010/08/27 | 8,800 | 9,020 | 8,800 | 8,990 | 74,770 |
2010/08/26 | 8,900 | 8,910 | 8,830 | 8,890 | 65,260 |
2010/08/25 | 8,890 | 8,950 | 8,800 | 8,830 | 228,100 |
2010/08/24 | 9,020 | 9,070 | 8,970 | 8,970 | 147,360 |
2010/08/23 | 9,140 | 9,170 | 9,090 | 9,100 | 46,020 |
2010/08/20 | 9,210 | 9,280 | 9,160 | 9,160 | 149,010 |
2010/08/19 | 9,250 | 9,380 | 9,230 | 9,360 | 76,360 |
2010/08/18 | 9,240 | 9,270 | 9,160 | 9,250 | 156,680 |
2010/08/17 | 9,080 | 9,180 | 9,080 | 9,170 | 85,060 |
2010/08/16 | 9,130 | 9,210 | 9,090 | 9,170 | 82,810 |
2010/08/13 | 9,210 | 9,270 | 9,150 | 9,270 | 76,770 |
2010/08/12 | 9,120 | 9,210 | 9,050 | 9,190 | 198,530 |
2010/08/11 | 9,430 | 9,450 | 9,280 | 9,290 | 133,320 |
2010/08/10 | 9,610 | 9,660 | 9,500 | 9,550 | 66,730 |
2010/08/09 | 9,520 | 9,570 | 9,510 | 9,550 | 58,980 |
2010/08/06 | 9,560 | 9,660 | 9,540 | 9,660 | 36,970 |
2010/08/05 | 9,650 | 9,680 | 9,570 | 9,620 | 69,070 |
2010/08/04 | 9,600 | 9,620 | 9,470 | 9,500 | 60,130 |
2010/08/03 | 9,740 | 9,750 | 9,620 | 9,660 | 77,520 |
2010/08/02 | 9,570 | 9,670 | 9,550 | 9,550 | 54,250 |
2010/07/30 | 9,650 | 9,650 | 9,500 | 9,520 | 56,540 |
2010/07/29 | 9,640 | 9,740 | 9,640 | 9,700 | 57,040 |
2010/07/28 | 9,620 | 9,760 | 9,620 | 9,730 | 139,770 |
2010/07/27 | 9,510 | 9,530 | 9,480 | 9,490 | 30,000 |
2010/07/26 | 9,510 | 9,560 | 9,480 | 9,480 | 90,740 |
2010/07/23 | 9,430 | 9,470 | 9,370 | 9,450 | 62,470 |
2010/07/22 | 9,230 | 9,260 | 9,170 | 9,200 | 85,290 |
2010/07/21 | 9,400 | 9,400 | 9,230 | 9,260 | 62,890 |
2010/07/20 | 9,240 | 9,380 | 9,240 | 9,290 | 120,660 |
2010/07/16 | 9,610 | 9,640 | 9,390 | 9,420 | 109,480 |
2010/07/15 | 9,700 | 9,730 | 9,670 | 9,670 | 80,180 |
2010/07/14 | 9,730 | 9,800 | 9,730 | 9,790 | 160,690 |
2010/07/13 | 9,600 | 9,620 | 9,500 | 9,520 | 47,520 |
2010/07/12 | 9,530 | 9,640 | 9,530 | 9,540 | 36,580 |
2010/07/09 | 9,560 | 9,610 | 9,510 | 9,570 | 138,460 |
2010/07/08 | 9,510 | 9,540 | 9,490 | 9,530 | 179,130 |
2010/07/07 | 9,320 | 9,320 | 9,220 | 9,290 | 92,930 |
2010/07/06 | 9,270 | 9,480 | 9,200 | 9,470 | 80,260 |
2010/07/05 | 9,340 | 9,400 | 9,330 | 9,390 | 48,220 |
2010/07/02 | 9,340 | 9,360 | 9,260 | 9,340 | 92,390 |
2010/07/01 | 9,400 | 9,410 | 9,260 | 9,290 | 235,730 |
2010/06/30 | 9,500 | 9,530 | 9,460 | 9,480 | 113,920 |
2010/06/29 | 9,830 | 9,870 | 9,660 | 9,680 | 51,770 |
2010/06/28 | 9,880 | 9,890 | 9,790 | 9,810 | 48,830 |
2010/06/25 | 9,900 | 9,910 | 9,810 | 9,860 | 130,390 |
2010/06/24 | 10,010 | 10,120 | 10,000 | 10,020 | 53,900 |
2010/06/23 | 10,090 | 10,090 | 10,020 | 10,020 | 90,480 |
2010/06/22 | 10,250 | 10,300 | 10,220 | 10,220 | 163,330 |
2010/06/21 | 10,220 | 10,370 | 10,220 | 10,350 | 109,520 |
2010/06/18 | 10,140 | 10,150 | 10,080 | 10,100 | 55,510 |
2010/06/17 | 10,130 | 10,170 | 10,100 | 10,120 | 94,120 |
2010/06/16 | 10,150 | 10,220 | 10,140 | 10,210 | 299,230 |
2010/06/15 | 9,950 | 10,030 | 9,940 | 9,960 | 162,970 |
2010/06/14 | 9,940 | 10,000 | 9,940 | 10,000 | 67,670 |
2010/06/11 | 9,820 | 9,880 | 9,790 | 9,830 | 116,800 |
2010/06/10 | 9,600 | 9,650 | 9,550 | 9,630 | 57,280 |
2010/06/09 | 9,580 | 9,600 | 9,480 | 9,580 | 157,180 |
2010/06/08 | 9,560 | 9,690 | 9,540 | 9,650 | 167,060 |
2010/06/07 | 9,730 | 9,750 | 9,610 | 9,640 | 206,800 |
2010/06/04 | 10,010 | 10,080 | 9,980 | 10,050 | 79,870 |
2010/06/03 | 9,890 | 10,060 | 9,890 | 10,060 | 155,010 |
2010/06/02 | 9,750 | 9,880 | 9,670 | 9,710 | 288,550 |
2010/06/01 | 9,840 | 9,850 | 9,780 | 9,850 | 181,110 |
2010/05/31 | 9,870 | 9,950 | 9,850 | 9,870 | 56,810 |
2010/05/28 | 9,910 | 9,930 | 9,810 | 9,920 | 110,100 |
2010/05/27 | 9,520 | 9,760 | 9,510 | 9,760 | 123,400 |
2010/05/26 | 9,690 | 9,740 | 9,590 | 9,600 | 154,600 |
2010/05/25 | 9,750 | 9,760 | 9,540 | 9,570 | 170,340 |
2010/05/24 | 9,880 | 9,910 | 9,810 | 9,870 | 94,600 |
2010/05/21 | 9,850 | 9,940 | 9,820 | 9,870 | 438,520 |
2010/05/20 | 10,230 | 10,280 | 10,120 | 10,170 | 126,490 |
2010/05/19 | 10,210 | 10,310 | 10,160 | 10,260 | 131,460 |
2010/05/18 | 10,450 | 10,450 | 10,320 | 10,360 | 67,200 |
2010/05/17 | 10,430 | 10,450 | 10,280 | 10,380 | 246,020 |
2010/05/14 | 10,580 | 10,680 | 10,510 | 10,590 | 130,990 |
2010/05/13 | 10,680 | 10,770 | 10,660 | 10,770 | 134,910 |
2010/05/12 | 10,590 | 10,630 | 10,470 | 10,490 | 140,640 |
2010/05/11 | 10,790 | 10,790 | 10,530 | 10,550 | 134,910 |
2010/05/10 | 10,550 | 10,690 | 10,510 | 10,690 | 138,770 |
2010/05/07 | 10,350 | 10,560 | 10,330 | 10,560 | 472,730 |
2010/05/06 | 10,850 | 10,860 | 10,800 | 10,820 | 281,490 |
2010/04/30 | 11,200 | 11,210 | 11,160 | 11,170 | 160,800 |
2010/04/28 | 11,040 | 11,100 | 11,000 | 11,070 | 232,950 |
2010/04/27 | 11,250 | 11,340 | 11,240 | 11,340 | 105,930 |
2010/04/26 | 11,180 | 11,290 | 11,170 | 11,290 | 123,130 |
2010/04/23 | 11,050 | 11,090 | 10,990 | 11,080 | 74,950 |
2010/04/22 | 11,110 | 11,110 | 10,980 | 11,060 | 147,130 |
2010/04/21 | 11,160 | 11,230 | 11,150 | 11,230 | 53,350 |
2010/04/20 | 11,090 | 11,130 | 11,020 | 11,030 | 74,130 |
2010/04/19 | 11,070 | 11,090 | 11,000 | 11,020 | 146,290 |
2010/04/16 | 11,370 | 11,370 | 11,210 | 11,220 | 83,370 |
2010/04/15 | 11,430 | 11,450 | 11,380 | 11,400 | 137,670 |
2010/04/14 | 11,360 | 11,400 | 11,290 | 11,330 | 138,390 |
2010/04/13 | 11,340 | 11,350 | 11,220 | 11,280 | 83,710 |
2010/04/12 | 11,410 | 11,480 | 11,370 | 11,390 | 225,900 |
2010/04/09 | 11,340 | 11,340 | 11,270 | 11,340 | 39,190 |
2010/04/08 | 11,310 | 11,370 | 11,280 | 11,300 | 115,740 |
2010/04/07 | 11,410 | 11,490 | 11,400 | 11,400 | 96,540 |
2010/04/06 | 11,490 | 11,490 | 11,350 | 11,410 | 85,160 |
2010/04/05 | 11,490 | 11,510 | 11,440 | 11,480 | 84,830 |
2010/04/02 | 11,440 | 11,450 | 11,370 | 11,440 | 211,320 |
2010/04/01 | 11,270 | 11,400 | 11,240 | 11,340 | 213,570 |
2010/03/31 | 11,250 | 11,270 | 11,200 | 11,200 | 57,880 |
2010/03/30 | 11,140 | 11,240 | 11,130 | 11,240 | 94,250 |
2010/03/29 | 11,030 | 11,140 | 11,010 | 11,140 | 144,590 |
2010/03/26 | 10,940 | 11,060 | 10,940 | 11,040 | 166,140 |
2010/03/25 | 10,910 | 10,920 | 10,860 | 10,880 | 44,960 |
2010/03/24 | 10,890 | 10,940 | 10,820 | 10,850 | 71,430 |
2010/03/23 | 10,850 | 10,870 | 10,810 | 10,820 | 51,880 |
2010/03/19 | 10,850 | 10,880 | 10,830 | 10,870 | 115,500 |
2010/03/18 | 10,880 | 10,900 | 10,790 | 10,800 | 57,970 |
2010/03/17 | 10,840 | 10,910 | 10,810 | 10,900 | 302,550 |
2010/03/16 | 10,770 | 10,830 | 10,760 | 10,790 | 185,260 |
2010/03/15 | 10,850 | 10,860 | 10,760 | 10,780 | 61,680 |
2010/03/12 | 10,760 | 10,830 | 10,750 | 10,780 | 209,240 |
2010/03/11 | 10,650 | 10,730 | 10,640 | 10,730 | 158,990 |
2010/03/10 | 10,640 | 10,640 | 10,600 | 10,630 | 78,430 |
2010/03/09 | 10,600 | 10,650 | 10,590 | 10,610 | 147,270 |
2010/03/08 | 10,590 | 10,650 | 10,560 | 10,630 | 244,990 |
2010/03/05 | 10,310 | 10,430 | 10,310 | 10,430 | 120,950 |
2010/03/04 | 10,300 | 10,310 | 10,190 | 10,210 | 138,780 |
2010/03/03 | 10,240 | 10,320 | 10,240 | 10,300 | 95,860 |
2010/03/02 | 10,250 | 10,290 | 10,200 | 10,280 | 155,630 |
2010/03/01 | 10,200 | 10,270 | 10,170 | 10,230 | 62,590 |
2010/02/26 | 10,170 | 10,220 | 10,140 | 10,170 | 84,660 |
2010/02/25 | 10,280 | 10,320 | 10,140 | 10,140 | 115,550 |
2010/02/24 | 10,260 | 10,290 | 10,180 | 10,230 | 237,300 |
2010/02/23 | 10,380 | 10,420 | 10,330 | 10,410 | 54,110 |
2010/02/22 | 10,370 | 10,490 | 10,370 | 10,420 | 182,550 |
2010/02/19 | 10,400 | 10,400 | 10,170 | 10,200 | 79,210 |
2010/02/18 | 10,380 | 10,390 | 10,330 | 10,380 | 80,980 |
2010/02/17 | 10,220 | 10,360 | 10,200 | 10,340 | 184,890 |
2010/02/16 | 10,080 | 10,110 | 10,070 | 10,090 | 37,070 |
2010/02/15 | 10,150 | 10,160 | 10,050 | 10,050 | 53,870 |
2010/02/12 | 10,130 | 10,150 | 10,060 | 10,150 | 57,020 |
2010/02/10 | 10,080 | 10,100 | 10,010 | 10,040 | 102,000 |
2010/02/09 | 9,950 | 10,000 | 9,920 | 9,990 | 90,540 |
2010/02/08 | 10,030 | 10,100 | 9,990 | 10,010 | 174,880 |
2010/02/05 | 10,120 | 10,160 | 10,080 | 10,120 | 281,310 |
2010/02/04 | 10,490 | 10,490 | 10,340 | 10,410 | 59,300 |
2010/02/03 | 10,470 | 10,480 | 10,400 | 10,470 | 156,800 |
2010/02/02 | 10,380 | 10,450 | 10,350 | 10,410 | 80,440 |
2010/02/01 | 10,260 | 10,270 | 10,180 | 10,240 | 69,120 |
2010/01/29 | 10,320 | 10,370 | 10,220 | 10,220 | 254,990 |
2010/01/28 | 10,380 | 10,520 | 10,350 | 10,460 | 110,640 |
2010/01/27 | 10,400 | 10,420 | 10,300 | 10,330 | 193,670 |
2010/01/26 | 10,560 | 10,610 | 10,370 | 10,380 | 162,590 |
2010/01/25 | 10,470 | 10,610 | 10,450 | 10,570 | 197,150 |
2010/01/22 | 10,690 | 10,720 | 10,570 | 10,630 | 187,130 |
2010/01/21 | 10,730 | 10,940 | 10,700 | 10,890 | 198,060 |
2010/01/20 | 10,920 | 10,920 | 10,760 | 10,760 | 114,880 |
2010/01/19 | 10,900 | 10,920 | 10,800 | 10,830 | 77,410 |
2010/01/18 | 10,910 | 10,930 | 10,820 | 10,910 | 129,360 |
2010/01/15 | 10,970 | 11,020 | 10,920 | 11,020 | 98,580 |
2010/01/14 | 10,860 | 10,960 | 10,830 | 10,940 | 81,070 |
2010/01/13 | 10,840 | 10,900 | 10,760 | 10,760 | 113,860 |
2010/01/12 | 10,800 | 10,960 | 10,800 | 10,960 | 107,430 |
2010/01/08 | 10,810 | 10,870 | 10,720 | 10,860 | 214,100 |
2010/01/07 | 10,780 | 10,830 | 10,690 | 10,730 | 69,990 |
2010/01/06 | 10,760 | 10,820 | 10,710 | 10,770 | 97,780 |
2010/01/05 | 10,820 | 10,840 | 10,700 | 10,750 | 186,420 |
2010/01/04 | 10,630 | 10,740 | 10,630 | 10,690 | 98,240 |