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
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

このページの先頭へ