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 |
---|---|---|---|---|---|
2011/12/30 | 8,530 | 8,550 | 8,520 | 8,550 | 15,994 |
2011/12/29 | 8,470 | 8,500 | 8,430 | 8,490 | 14,788 |
2011/12/28 | 8,530 | 8,560 | 8,520 | 8,520 | 3,878 |
2011/12/27 | 8,530 | 8,550 | 8,520 | 8,550 | 13,980 |
2011/12/26 | 8,620 | 8,620 | 8,570 | 8,570 | 46,886 |
2011/12/22 | 8,530 | 8,530 | 8,480 | 8,480 | 13,268 |
2011/12/21 | 8,550 | 8,560 | 8,530 | 8,550 | 38,399 |
2011/12/20 | 8,410 | 8,450 | 8,410 | 8,450 | 17,413 |
2011/12/19 | 8,460 | 8,460 | 8,370 | 8,390 | 50,862 |
2011/12/16 | 8,510 | 8,530 | 8,490 | 8,500 | 11,973 |
2011/12/15 | 8,530 | 8,550 | 8,470 | 8,480 | 37,284 |
2011/12/14 | 8,600 | 8,620 | 8,590 | 8,610 | 80,101 |
2011/12/13 | 8,610 | 8,680 | 8,610 | 8,630 | 16,460 |
2011/12/12 | 8,750 | 8,770 | 8,720 | 8,720 | 27,611 |
2011/12/09 | 8,670 | 8,670 | 8,600 | 8,620 | 74,802 |
2011/12/08 | 8,760 | 8,780 | 8,720 | 8,750 | 24,856 |
2011/12/07 | 8,710 | 8,820 | 8,710 | 8,770 | 63,047 |
2011/12/06 | 8,740 | 8,760 | 8,660 | 8,670 | 35,722 |
2011/12/05 | 8,800 | 8,810 | 8,770 | 8,770 | 39,822 |
2011/12/02 | 8,700 | 8,750 | 8,690 | 8,730 | 23,363 |
2011/12/01 | 8,740 | 8,750 | 8,670 | 8,680 | 293,275 |
2011/11/30 | 8,480 | 8,520 | 8,450 | 8,500 | 213,180 |
2011/11/29 | 8,470 | 8,570 | 8,430 | 8,570 | 124,990 |
2011/11/28 | 8,360 | 8,420 | 8,340 | 8,400 | 47,046 |
2011/11/25 | 8,240 | 8,280 | 8,230 | 8,280 | 39,149 |
2011/11/24 | 8,280 | 8,310 | 8,250 | 8,260 | 171,133 |
2011/11/22 | 8,370 | 8,440 | 8,350 | 8,430 | 34,449 |
2011/11/21 | 8,480 | 8,480 | 8,440 | 8,450 | 45,013 |
2011/11/18 | 8,470 | 8,500 | 8,460 | 8,500 | 57,519 |
2011/11/17 | 8,530 | 8,590 | 8,490 | 8,580 | 29,087 |
2011/11/16 | 8,640 | 8,660 | 8,550 | 8,560 | 44,780 |
2011/11/15 | 8,650 | 8,690 | 8,630 | 8,670 | 15,173 |
2011/11/14 | 8,730 | 8,760 | 8,700 | 8,720 | 34,109 |
2011/11/11 | 8,630 | 8,650 | 8,590 | 8,590 | 55,085 |
2011/11/10 | 8,640 | 8,660 | 8,590 | 8,610 | 53,543 |
2011/11/09 | 8,810 | 8,850 | 8,780 | 8,830 | 62,425 |
2011/11/08 | 8,840 | 8,850 | 8,740 | 8,760 | 58,763 |
2011/11/07 | 8,850 | 8,870 | 8,840 | 8,860 | 18,102 |
2011/11/04 | 8,890 | 8,910 | 8,820 | 8,890 | 49,013 |
2011/11/02 | 8,810 | 8,810 | 8,730 | 8,780 | 78,907 |
2011/11/01 | 8,970 | 9,040 | 8,930 | 8,960 | 69,393 |
2011/10/31 | 9,100 | 9,260 | 9,060 | 9,070 | 104,459 |
2011/10/28 | 9,180 | 9,180 | 9,100 | 9,120 | 103,892 |
2011/10/27 | 8,870 | 9,020 | 8,820 | 9,000 | 65,181 |
2011/10/26 | 8,770 | 8,900 | 8,750 | 8,820 | 37,377 |
2011/10/25 | 8,950 | 8,960 | 8,860 | 8,860 | 16,974 |
2011/10/24 | 8,860 | 8,930 | 8,860 | 8,930 | 40,753 |
2011/10/21 | 8,790 | 8,800 | 8,750 | 8,780 | 14,398 |
2011/10/20 | 8,850 | 8,850 | 8,770 | 8,780 | 18,178 |
2011/10/19 | 8,920 | 8,920 | 8,840 | 8,880 | 20,652 |
2011/10/18 | 8,850 | 8,860 | 8,820 | 8,840 | 32,851 |
2011/10/17 | 8,980 | 9,000 | 8,950 | 8,990 | 49,255 |
2011/10/14 | 8,870 | 8,880 | 8,820 | 8,860 | 165,908 |
2011/10/13 | 8,930 | 8,950 | 8,880 | 8,880 | 32,584 |
2011/10/12 | 8,810 | 8,860 | 8,790 | 8,820 | 36,981 |
2011/10/11 | 8,870 | 8,900 | 8,840 | 8,840 | 58,865 |
2011/10/07 | 8,700 | 8,760 | 8,680 | 8,680 | 64,362 |
2011/10/06 | 8,590 | 8,640 | 8,570 | 8,630 | 73,867 |
2011/10/05 | 8,610 | 8,610 | 8,440 | 8,480 | 117,556 |
2011/10/04 | 8,510 | 8,560 | 8,460 | 8,560 | 107,747 |
2011/10/03 | 8,630 | 8,660 | 8,560 | 8,630 | 67,912 |
2011/09/30 | 8,800 | 8,850 | 8,750 | 8,760 | 83,379 |
2011/09/29 | 8,620 | 8,800 | 8,600 | 8,800 | 50,554 |
2011/09/28 | 8,700 | 8,760 | 8,690 | 8,730 | 79,968 |
2011/09/27 | 8,530 | 8,670 | 8,510 | 8,670 | 120,910 |
2011/09/26 | 8,570 | 8,590 | 8,390 | 8,390 | 313,989 |
2011/09/22 | 8,650 | 8,670 | 8,570 | 8,620 | 217,490 |
2011/09/21 | 8,760 | 8,790 | 8,740 | 8,780 | 16,012 |
2011/09/20 | 8,780 | 8,790 | 8,730 | 8,730 | 29,855 |
2011/09/16 | 8,810 | 8,890 | 8,800 | 8,880 | 151,517 |
2011/09/15 | 8,690 | 8,720 | 8,660 | 8,700 | 83,498 |
2011/09/14 | 8,660 | 8,690 | 8,520 | 8,550 | 161,430 |
2011/09/13 | 8,600 | 8,650 | 8,580 | 8,650 | 28,371 |
2011/09/12 | 8,570 | 8,610 | 8,540 | 8,580 | 61,962 |
2011/09/09 | 8,800 | 8,830 | 8,750 | 8,770 | 38,383 |
2011/09/08 | 8,880 | 8,900 | 8,790 | 8,820 | 41,373 |
2011/09/07 | 8,770 | 8,810 | 8,730 | 8,810 | 49,695 |
2011/09/06 | 8,710 | 8,740 | 8,620 | 8,620 | 120,697 |
2011/09/05 | 8,860 | 8,870 | 8,790 | 8,810 | 48,153 |
2011/09/02 | 9,010 | 9,040 | 8,940 | 8,970 | 42,201 |
2011/09/01 | 9,030 | 9,130 | 9,030 | 9,080 | 133,194 |
2011/08/31 | 8,970 | 8,990 | 8,930 | 8,990 | 94,167 |
2011/08/30 | 8,980 | 9,020 | 8,970 | 8,990 | 132,575 |
2011/08/29 | 8,830 | 8,960 | 8,780 | 8,900 | 72,112 |
2011/08/26 | 8,780 | 8,830 | 8,770 | 8,830 | 70,596 |
2011/08/25 | 8,770 | 8,880 | 8,770 | 8,820 | 96,409 |
2011/08/24 | 8,840 | 8,850 | 8,640 | 8,670 | 122,648 |
2011/08/23 | 8,720 | 8,780 | 8,660 | 8,780 | 95,844 |
2011/08/22 | 8,720 | 8,780 | 8,640 | 8,640 | 83,768 |
2011/08/19 | 8,780 | 8,820 | 8,730 | 8,740 | 183,761 |
2011/08/18 | 9,070 | 9,080 | 8,960 | 8,970 | 119,712 |
2011/08/17 | 9,070 | 9,110 | 9,030 | 9,080 | 39,560 |
2011/08/16 | 9,150 | 9,180 | 9,100 | 9,110 | 54,792 |
2011/08/15 | 9,110 | 9,140 | 9,060 | 9,090 | 66,494 |
2011/08/12 | 9,100 | 9,110 | 8,950 | 8,990 | 72,164 |
2011/08/11 | 8,870 | 9,010 | 8,850 | 9,000 | 78,444 |
2011/08/10 | 9,200 | 9,200 | 9,040 | 9,050 | 149,661 |
2011/08/09 | 8,820 | 9,030 | 8,680 | 9,030 | 339,181 |
2011/08/08 | 9,190 | 9,250 | 9,080 | 9,160 | 128,909 |
2011/08/05 | 9,310 | 9,380 | 9,280 | 9,330 | 295,350 |
2011/08/04 | 9,710 | 9,800 | 9,650 | 9,700 | 160,094 |
2011/08/03 | 9,720 | 9,720 | 9,640 | 9,680 | 183,370 |
2011/08/02 | 9,900 | 9,910 | 9,850 | 9,880 | 81,682 |
2011/08/01 | 9,950 | 10,070 | 9,950 | 9,990 | 130,814 |
2011/07/29 | 9,910 | 9,940 | 9,860 | 9,880 | 72,474 |
2011/07/28 | 9,970 | 9,970 | 9,890 | 9,940 | 143,304 |
2011/07/27 | 10,090 | 10,090 | 10,040 | 10,070 | 83,361 |
2011/07/26 | 10,120 | 10,160 | 10,080 | 10,130 | 65,331 |
2011/07/25 | 10,110 | 10,120 | 10,070 | 10,090 | 62,108 |
2011/07/22 | 10,140 | 10,180 | 10,110 | 10,170 | 47,551 |
2011/07/21 | 10,050 | 10,050 | 10,000 | 10,040 | 24,556 |
2011/07/20 | 10,040 | 10,070 | 10,010 | 10,040 | 130,780 |
2011/07/19 | 9,950 | 9,980 | 9,910 | 9,930 | 48,173 |
2011/07/15 | 9,970 | 10,010 | 9,950 | 10,010 | 31,463 |
2011/07/14 | 9,960 | 10,030 | 9,920 | 9,970 | 83,719 |
2011/07/13 | 9,920 | 10,010 | 9,920 | 9,990 | 63,543 |
2011/07/12 | 9,980 | 10,000 | 9,940 | 9,960 | 106,948 |
2011/07/11 | 10,100 | 10,140 | 10,090 | 10,110 | 216,967 |
2011/07/08 | 10,200 | 10,220 | 10,150 | 10,180 | 163,003 |
2011/07/07 | 10,080 | 10,120 | 10,050 | 10,100 | 49,318 |
2011/07/06 | 10,040 | 10,110 | 9,990 | 10,100 | 78,423 |
2011/07/05 | 10,140 | 10,160 | 10,120 | 10,130 | 88,646 |
2011/07/04 | 10,140 | 10,170 | 10,110 | 10,130 | 135,100 |
2011/07/01 | 10,040 | 10,060 | 10,010 | 10,010 | 51,205 |
2011/06/30 | 10,010 | 10,010 | 9,950 | 9,980 | 86,412 |
2011/06/29 | 9,930 | 9,970 | 9,900 | 9,970 | 135,363 |
2011/06/28 | 9,840 | 9,880 | 9,800 | 9,820 | 90,124 |
2011/06/27 | 9,800 | 9,800 | 9,740 | 9,770 | 71,421 |
2011/06/24 | 9,780 | 9,860 | 9,770 | 9,850 | 117,017 |
2011/06/23 | 9,730 | 9,810 | 9,710 | 9,770 | 48,718 |
2011/06/22 | 9,690 | 9,810 | 9,690 | 9,760 | 168,467 |
2011/06/21 | 9,580 | 9,620 | 9,550 | 9,610 | 17,016 |
2011/06/20 | 9,550 | 9,580 | 9,520 | 9,530 | 53,006 |
2011/06/17 | 9,620 | 9,620 | 9,480 | 9,510 | 156,202 |
2011/06/16 | 9,650 | 9,660 | 9,580 | 9,590 | 111,624 |
2011/06/15 | 9,740 | 9,750 | 9,690 | 9,750 | 52,450 |
2011/06/14 | 9,620 | 9,720 | 9,610 | 9,690 | 94,371 |
2011/06/13 | 9,560 | 9,630 | 9,550 | 9,620 | 78,893 |
2011/06/10 | 9,690 | 9,780 | 9,660 | 9,670 | 107,307 |
2011/06/09 | 9,570 | 9,640 | 9,550 | 9,630 | 56,820 |
2011/06/08 | 9,600 | 9,630 | 9,550 | 9,630 | 41,270 |
2011/06/07 | 9,540 | 9,610 | 9,520 | 9,610 | 83,070 |
2011/06/06 | 9,630 | 9,650 | 9,520 | 9,560 | 232,080 |
2011/06/03 | 9,710 | 9,770 | 9,650 | 9,680 | 105,750 |
2011/06/02 | 9,700 | 9,740 | 9,680 | 9,720 | 71,820 |
2011/06/01 | 9,850 | 9,880 | 9,820 | 9,860 | 63,450 |
2011/05/31 | 9,650 | 9,860 | 9,650 | 9,850 | 63,510 |
2011/05/30 | 9,650 | 9,690 | 9,610 | 9,680 | 36,170 |
2011/05/27 | 9,680 | 9,750 | 9,660 | 9,700 | 34,770 |
2011/05/26 | 9,660 | 9,720 | 9,650 | 9,710 | 105,060 |
2011/05/25 | 9,660 | 9,660 | 9,570 | 9,570 | 74,000 |
2011/05/24 | 9,590 | 9,650 | 9,570 | 9,630 | 70,340 |
2011/05/23 | 9,700 | 9,700 | 9,600 | 9,630 | 113,780 |
2011/05/20 | 9,780 | 9,830 | 9,760 | 9,760 | 33,390 |
2011/05/19 | 9,860 | 9,880 | 9,760 | 9,770 | 72,350 |
2011/05/18 | 9,780 | 9,850 | 9,760 | 9,830 | 43,070 |
2011/05/17 | 9,680 | 9,760 | 9,660 | 9,740 | 59,040 |
2011/05/16 | 9,730 | 9,760 | 9,710 | 9,730 | 67,470 |
2011/05/13 | 9,900 | 9,920 | 9,710 | 9,830 | 179,480 |
2011/05/12 | 9,930 | 9,990 | 9,860 | 9,860 | 85,740 |
2011/05/11 | 10,080 | 10,100 | 10,010 | 10,010 | 80,520 |
2011/05/10 | 9,980 | 10,010 | 9,920 | 9,990 | 50,270 |
2011/05/09 | 10,030 | 10,070 | 9,950 | 9,960 | 35,750 |
2011/05/06 | 9,950 | 10,040 | 9,940 | 10,010 | 76,030 |
2011/05/02 | 10,120 | 10,180 | 10,090 | 10,180 | 107,930 |
2011/04/28 | 9,900 | 10,020 | 9,870 | 10,010 | 163,920 |
2011/04/27 | 9,790 | 9,890 | 9,780 | 9,860 | 103,720 |
2011/04/26 | 9,790 | 9,790 | 9,690 | 9,720 | 89,520 |
2011/04/25 | 9,860 | 9,910 | 9,820 | 9,830 | 37,840 |
2011/04/22 | 9,780 | 9,890 | 9,770 | 9,840 | 43,460 |
2011/04/21 | 9,840 | 9,890 | 9,800 | 9,840 | 88,020 |
2011/04/20 | 9,700 | 9,790 | 9,670 | 9,750 | 125,220 |
2011/04/19 | 9,610 | 9,640 | 9,560 | 9,610 | 155,110 |
2011/04/18 | 9,750 | 9,760 | 9,700 | 9,730 | 51,590 |
2011/04/15 | 9,800 | 9,810 | 9,720 | 9,720 | 40,340 |
2011/04/14 | 9,740 | 9,840 | 9,710 | 9,800 | 64,150 |
2011/04/13 | 9,680 | 9,810 | 9,670 | 9,800 | 109,020 |
2011/04/12 | 9,760 | 9,760 | 9,670 | 9,700 | 307,000 |
2011/04/11 | 9,880 | 9,930 | 9,850 | 9,880 | 68,780 |
2011/04/08 | 9,690 | 9,960 | 9,690 | 9,910 | 240,870 |
2011/04/07 | 9,810 | 9,850 | 9,740 | 9,740 | 118,360 |
2011/04/06 | 9,830 | 9,840 | 9,720 | 9,760 | 171,890 |
2011/04/05 | 9,880 | 9,890 | 9,720 | 9,780 | 103,670 |
2011/04/04 | 9,910 | 9,970 | 9,870 | 9,870 | 54,290 |
2011/04/01 | 9,890 | 9,980 | 9,850 | 9,850 | 169,900 |
2011/03/31 | 9,920 | 9,920 | 9,820 | 9,870 | 128,530 |
2011/03/30 | 9,640 | 9,870 | 9,630 | 9,860 | 234,240 |
2011/03/29 | 9,470 | 9,660 | 9,470 | 9,620 | 101,520 |
2011/03/28 | 9,610 | 9,610 | 9,480 | 9,540 | 113,660 |
2011/03/25 | 9,630 | 9,650 | 9,530 | 9,600 | 129,740 |
2011/03/24 | 9,540 | 9,580 | 9,490 | 9,500 | 104,570 |
2011/03/23 | 9,640 | 9,650 | 9,450 | 9,520 | 186,720 |
2011/03/22 | 9,580 | 9,690 | 9,540 | 9,690 | 273,470 |
2011/03/18 | 9,170 | 9,350 | 9,170 | 9,280 | 365,590 |
2011/03/17 | 8,750 | 9,160 | 8,700 | 9,070 | 560,950 |
2011/03/16 | 9,100 | 9,220 | 8,890 | 9,160 | 421,290 |
2011/03/15 | 9,340 | 9,380 | 8,160 | 8,810 | 691,370 |
2011/03/14 | 9,500 | 9,900 | 9,490 | 9,640 | 923,560 |
2011/03/11 | 10,420 | 10,470 | 10,320 | 10,360 | 381,500 |
2011/03/10 | 10,610 | 10,620 | 10,490 | 10,530 | 217,730 |
2011/03/09 | 10,700 | 10,730 | 10,640 | 10,660 | 81,670 |
2011/03/08 | 10,590 | 10,640 | 10,580 | 10,620 | 57,880 |
2011/03/07 | 10,700 | 10,700 | 10,550 | 10,600 | 153,690 |
2011/03/04 | 10,820 | 10,850 | 10,740 | 10,770 | 161,420 |
2011/03/03 | 10,620 | 10,680 | 10,600 | 10,660 | 53,860 |
2011/03/02 | 10,680 | 10,710 | 10,570 | 10,580 | 111,060 |
2011/03/01 | 10,760 | 10,830 | 10,750 | 10,810 | 105,780 |
2011/02/28 | 10,590 | 10,710 | 10,530 | 10,700 | 135,580 |
2011/02/25 | 10,550 | 10,610 | 10,530 | 10,580 | 79,000 |
2011/02/24 | 10,610 | 10,630 | 10,510 | 10,550 | 276,170 |
2011/02/23 | 10,670 | 10,750 | 10,640 | 10,670 | 87,870 |
2011/02/22 | 10,830 | 10,840 | 10,710 | 10,750 | 187,860 |
2011/02/21 | 10,900 | 10,940 | 10,870 | 10,940 | 52,060 |
2011/02/18 | 10,900 | 10,940 | 10,890 | 10,940 | 67,340 |
2011/02/17 | 10,950 | 10,970 | 10,900 | 10,920 | 103,630 |
2011/02/16 | 10,830 | 10,920 | 10,830 | 10,870 | 170,360 |
2011/02/15 | 10,810 | 10,840 | 10,790 | 10,810 | 85,730 |
2011/02/14 | 10,750 | 10,810 | 10,750 | 10,810 | 83,210 |
2011/02/10 | 10,670 | 10,700 | 10,640 | 10,690 | 57,650 |
2011/02/09 | 10,760 | 10,780 | 10,670 | 10,690 | 65,870 |
2011/02/08 | 10,730 | 10,730 | 10,700 | 10,710 | 39,420 |
2011/02/07 | 10,720 | 10,730 | 10,650 | 10,660 | 118,590 |
2011/02/04 | 10,610 | 10,660 | 10,610 | 10,620 | 116,080 |
2011/02/03 | 10,490 | 10,520 | 10,490 | 10,520 | 49,470 |
2011/02/02 | 10,440 | 10,560 | 10,440 | 10,540 | 172,890 |
2011/02/01 | 10,350 | 10,370 | 10,320 | 10,350 | 29,270 |
2011/01/31 | 10,300 | 10,340 | 10,260 | 10,300 | 92,710 |
2011/01/28 | 10,550 | 10,550 | 10,410 | 10,440 | 102,490 |
2011/01/27 | 10,530 | 10,570 | 10,500 | 10,540 | 153,150 |
2011/01/26 | 10,490 | 10,510 | 10,470 | 10,480 | 52,560 |
2011/01/25 | 10,450 | 10,560 | 10,430 | 10,550 | 124,970 |
2011/01/24 | 10,390 | 10,430 | 10,360 | 10,410 | 79,490 |
2011/01/21 | 10,540 | 10,540 | 10,330 | 10,360 | 267,430 |
2011/01/20 | 10,580 | 10,590 | 10,500 | 10,510 | 83,670 |
2011/01/19 | 10,640 | 10,650 | 10,610 | 10,650 | 85,400 |
2011/01/18 | 10,550 | 10,620 | 10,540 | 10,580 | 27,490 |
2011/01/17 | 10,650 | 10,650 | 10,570 | 10,570 | 99,840 |
2011/01/14 | 10,640 | 10,660 | 10,570 | 10,580 | 89,160 |
2011/01/13 | 10,670 | 10,700 | 10,640 | 10,660 | 46,480 |
2011/01/12 | 10,630 | 10,660 | 10,580 | 10,600 | 83,880 |
2011/01/11 | 10,550 | 10,620 | 10,540 | 10,580 | 52,780 |
2011/01/07 | 10,590 | 10,630 | 10,580 | 10,620 | 68,020 |
2011/01/06 | 10,570 | 10,610 | 10,570 | 10,600 | 325,840 |
2011/01/05 | 10,460 | 10,490 | 10,440 | 10,440 | 99,990 |
2011/01/04 | 10,420 | 10,490 | 10,400 | 10,460 | 109,470 |