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
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

このページの先頭へ