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
2012/12/28 10,600 10,620 10,550 10,610 77,471
2012/12/27 10,460 10,570 10,460 10,530 113,780
2012/12/26 10,290 10,410 10,290 10,400 76,241
2012/12/25 10,300 10,300 10,200 10,240 110,265
2012/12/21 10,310 10,340 10,090 10,120 106,112
2012/12/20 10,250 10,310 10,190 10,200 186,897
2012/12/19 10,200 10,340 10,170 10,330 175,484
2012/12/18 10,020 10,130 10,010 10,110 131,759
2012/12/17 10,080 10,090 9,980 10,000 111,040
2012/12/14 9,890 9,940 9,830 9,930 83,872
2012/12/13 9,830 9,930 9,820 9,910 75,924
2012/12/12 9,730 9,750 9,720 9,740 44,648
2012/12/11 9,680 9,680 9,640 9,670 16,978
2012/12/10 9,740 9,740 9,670 9,680 31,076
2012/12/07 9,700 9,720 9,670 9,710 131,071
2012/12/06 9,670 9,710 9,660 9,710 44,418
2012/12/05 9,540 9,670 9,530 9,610 38,560
2012/12/04 9,600 9,600 9,550 9,590 33,696
2012/12/03 9,650 9,680 9,600 9,610 29,201
2012/11/30 9,590 9,640 9,530 9,600 45,315
2012/11/29 9,520 9,570 9,490 9,560 42,193
2012/11/28 9,530 9,560 9,440 9,460 41,079
2012/11/27 9,510 9,600 9,510 9,580 75,926
2012/11/26 9,610 9,640 9,540 9,540 79,383
2012/11/22 9,490 9,510 9,450 9,510 99,418
2012/11/21 9,350 9,400 9,310 9,370 85,858
2012/11/20 9,340 9,340 9,260 9,260 142,676
2012/11/19 9,300 9,340 9,280 9,290 102,549
2012/11/16 9,040 9,180 9,040 9,160 70,832
2012/11/15 8,860 8,970 8,830 8,950 27,248
2012/11/14 8,800 8,830 8,800 8,800 34,015
2012/11/13 8,840 8,870 8,760 8,800 26,725
2012/11/12 8,860 8,880 8,810 8,810 25,262
2012/11/09 8,910 8,920 8,870 8,910 34,926
2012/11/08 9,000 9,040 8,950 8,990 46,479
2012/11/07 9,170 9,180 9,070 9,100 26,203
2012/11/06 9,140 9,140 9,100 9,120 4,361
2012/11/05 9,150 9,180 9,130 9,160 10,451
2012/11/02 9,200 9,220 9,170 9,180 21,639
2012/11/01 9,100 9,130 9,020 9,110 30,542
2012/10/31 9,060 9,130 9,050 9,070 38,573
2012/10/30 9,080 9,150 8,960 8,970 27,030
2012/10/29 9,100 9,130 9,050 9,060 20,021
2012/10/26 9,200 9,230 9,070 9,070 33,497
2012/10/25 9,110 9,220 9,090 9,190 21,295
2012/10/24 9,050 9,190 9,050 9,110 25,187
2012/10/23 9,220 9,230 9,130 9,160 27,398
2012/10/22 9,030 9,180 9,010 9,180 38,617
2012/10/19 9,090 9,170 9,090 9,130 23,974
2012/10/18 9,020 9,150 9,020 9,120 60,284
2012/10/17 8,920 8,980 8,910 8,960 22,459
2012/10/16 8,780 8,850 8,780 8,850 28,873
2012/10/15 8,680 8,750 8,630 8,720 29,011
2012/10/12 8,690 8,730 8,670 8,700 34,433
2012/10/11 8,690 8,760 8,660 8,700 27,766
2012/10/10 8,810 8,810 8,730 8,730 51,882
2012/10/09 8,950 9,000 8,910 8,920 23,248
2012/10/05 8,990 9,030 8,950 9,030 19,142
2012/10/04 8,920 9,020 8,890 8,970 27,132
2012/10/03 8,910 8,960 8,870 8,890 16,208
2012/10/02 8,950 8,990 8,920 8,920 8,832
2012/10/01 9,020 9,020 8,910 8,930 18,720
2012/09/28 9,110 9,130 8,980 9,010 24,973
2012/09/27 9,000 9,100 9,000 9,090 33,858
2012/09/26 9,100 9,110 9,040 9,050 25,591
2012/09/25 9,140 9,180 9,100 9,150 24,474
2012/09/24 9,140 9,170 9,110 9,130 9,783
2012/09/21 9,190 9,230 9,170 9,190 17,038
2012/09/20 9,250 9,290 9,150 9,150 24,032
2012/09/19 9,240 9,360 9,210 9,300 63,870
2012/09/18 9,230 9,260 9,200 9,210 43,991
2012/09/14 9,200 9,270 9,160 9,230 116,927
2012/09/13 9,050 9,100 9,010 9,070 17,864
2012/09/12 8,900 9,040 8,900 9,030 24,541
2012/09/11 8,900 8,900 8,860 8,870 13,276
2012/09/10 8,930 8,950 8,910 8,950 13,672
2012/09/07 8,950 8,950 8,880 8,950 26,865
2012/09/06 8,780 8,780 8,730 8,770 31,130
2012/09/05 8,840 8,840 8,750 8,750 69,352
2012/09/04 8,860 8,880 8,810 8,860 45,460
2012/09/03 8,930 8,960 8,840 8,840 18,133
2012/08/31 8,960 9,020 8,910 8,920 21,860
2012/08/30 9,140 9,140 9,030 9,050 12,394
2012/08/29 9,110 9,150 9,110 9,140 7,569
2012/08/28 9,200 9,210 9,060 9,120 20,556
2012/08/27 9,200 9,220 9,150 9,150 15,626
2012/08/24 9,130 9,150 9,110 9,120 9,132
2012/08/23 9,150 9,270 9,130 9,230 23,326
2012/08/22 9,220 9,230 9,140 9,180 18,058
2012/08/21 9,240 9,270 9,210 9,220 12,212
2012/08/20 9,260 9,290 9,220 9,260 40,168
2012/08/17 9,180 9,250 9,160 9,240 85,997
2012/08/16 9,040 9,170 9,040 9,150 53,355
2012/08/15 9,010 9,020 8,930 8,980 13,523
2012/08/14 8,960 9,030 8,960 9,000 7,425
2012/08/13 8,950 8,970 8,940 8,940 5,974
2012/08/10 9,000 9,010 8,920 8,940 32,517
2012/08/09 8,930 9,070 8,930 9,050 31,353
2012/08/08 8,950 9,030 8,920 8,940 87,236
2012/08/07 8,780 8,880 8,780 8,880 58,039
2012/08/06 8,750 8,810 8,750 8,800 24,344
2012/08/03 8,600 8,630 8,590 8,630 14,954
2012/08/02 8,720 8,770 8,710 8,710 38,551
2012/08/01 8,700 8,730 8,650 8,710 13,767
2012/07/31 8,670 8,810 8,650 8,770 29,047
2012/07/30 8,760 8,760 8,650 8,690 18,352
2012/07/27 8,650 8,650 8,590 8,620 28,098
2012/07/26 8,480 8,520 8,430 8,510 27,065
2012/07/25 8,480 8,490 8,400 8,430 58,125
2012/07/24 8,560 8,590 8,520 8,550 59,506
2012/07/23 8,660 8,680 8,560 8,590 74,783
2012/07/20 8,870 8,870 8,730 8,750 32,378
2012/07/19 8,870 8,900 8,850 8,860 39,494
2012/07/18 8,870 8,870 8,790 8,800 8,145
2012/07/17 8,800 8,870 8,790 8,830 21,737
2012/07/13 8,770 8,830 8,760 8,790 18,045
2012/07/12 8,940 8,940 8,770 8,770 68,738
2012/07/11 8,890 8,930 8,860 8,910 26,061
2012/07/10 8,990 9,040 8,920 8,920 23,021
2012/07/09 8,990 9,030 8,960 8,960 23,524
2012/07/06 9,180 9,180 9,050 9,100 43,044
2012/07/05 9,290 9,330 9,260 9,290 37,208
2012/07/04 9,300 9,330 9,290 9,300 25,790
2012/07/03 9,210 9,280 9,210 9,280 45,866
2012/07/02 9,280 9,300 9,200 9,220 48,054
2012/06/29 9,000 9,240 9,000 9,200 142,295
2012/06/28 9,030 9,070 9,010 9,060 64,296
2012/06/27 8,880 8,930 8,840 8,920 37,615
2012/06/26 8,860 8,890 8,800 8,890 50,328
2012/06/25 9,030 9,030 8,920 8,930 24,095
2012/06/22 8,910 9,020 8,910 8,980 53,192
2012/06/21 8,990 9,040 8,980 9,020 29,139
2012/06/20 8,900 8,950 8,890 8,930 28,934
2012/06/19 8,890 8,900 8,820 8,840 25,135
2012/06/18 8,950 8,950 8,900 8,930 45,672
2012/06/15 8,790 8,800 8,730 8,730 27,818
2012/06/14 8,720 8,770 8,710 8,770 42,380
2012/06/13 8,750 8,790 8,730 8,770 13,248
2012/06/12 8,650 8,760 8,640 8,730 22,008
2012/06/11 8,790 8,850 8,780 8,820 32,716
2012/06/08 8,810 8,810 8,610 8,640 57,767
2012/06/07 8,840 8,840 8,780 8,810 77,268
2012/06/06 8,610 8,730 8,590 8,720 73,197
2012/06/05 8,520 8,580 8,490 8,570 47,068
2012/06/04 8,430 8,480 8,420 8,480 147,558
2012/06/01 8,660 8,670 8,610 8,610 79,573
2012/05/31 8,690 8,730 8,640 8,720 37,315
2012/05/30 8,830 8,840 8,760 8,810 74,002
2012/05/29 8,760 8,850 8,710 8,840 27,427
2012/05/28 8,800 8,810 8,760 8,790 11,119
2012/05/25 8,790 8,800 8,740 8,770 79,056
2012/05/24 8,740 8,790 8,690 8,750 88,594
2012/05/23 8,910 8,910 8,720 8,750 56,538
2012/05/22 8,910 8,930 8,890 8,920 47,724
2012/05/21 8,800 8,870 8,800 8,810 76,083
2012/05/18 8,910 8,910 8,780 8,810 108,005
2012/05/17 8,990 9,080 8,960 9,060 139,450
2012/05/16 9,050 9,080 8,950 8,960 86,679
2012/05/15 9,090 9,130 9,040 9,120 115,714
2012/05/14 9,180 9,230 9,150 9,170 37,486
2012/05/11 9,220 9,250 9,130 9,130 70,353
2012/05/10 9,210 9,280 9,180 9,230 69,960
2012/05/09 9,310 9,310 9,230 9,250 202,727
2012/05/08 9,410 9,410 9,370 9,380 36,269
2012/05/07 9,320 9,370 9,310 9,330 243,585
2012/05/02 9,580 9,620 9,540 9,580 29,269
2012/05/01 9,660 9,680 9,530 9,540 93,955
2012/04/27 9,770 9,900 9,670 9,710 108,570
2012/04/26 9,810 9,840 9,740 9,760 22,085
2012/04/25 9,770 9,790 9,740 9,770 11,309
2012/04/24 9,660 9,710 9,620 9,680 67,543
2012/04/23 9,790 9,850 9,730 9,750 23,913
2012/04/20 9,770 9,780 9,740 9,770 35,301
2012/04/19 9,800 9,830 9,780 9,800 28,537
2012/04/18 9,810 9,900 9,800 9,880 193,491
2012/04/17 9,680 9,720 9,660 9,660 40,087
2012/04/16 9,740 9,740 9,660 9,660 58,923
2012/04/13 9,840 9,890 9,810 9,840 27,410
2012/04/12 9,690 9,750 9,660 9,740 108,135
2012/04/11 9,590 9,690 9,580 9,660 166,138
2012/04/10 9,770 9,860 9,710 9,740 99,495
2012/04/09 9,770 9,830 9,740 9,760 148,395
2012/04/06 9,910 9,950 9,860 9,860 36,120
2012/04/05 9,970 10,020 9,890 9,980 146,661
2012/04/04 10,250 10,270 10,010 10,020 169,796
2012/04/03 10,300 10,300 10,260 10,260 34,636
2012/04/02 10,370 10,400 10,310 10,310 109,814
2012/03/30 10,280 10,320 10,240 10,290 27,474
2012/03/29 10,340 10,360 10,300 10,310 112,152
2012/03/28 10,370 10,410 10,330 10,380 56,377
2012/03/27 10,280 10,390 10,280 10,390 120,809
2012/03/26 10,150 10,180 10,130 10,140 45,243
2012/03/23 10,140 10,160 10,120 10,140 41,892
2012/03/22 10,180 10,260 10,180 10,230 38,721
2012/03/21 10,230 10,260 10,200 10,210 81,247
2012/03/19 10,280 10,300 10,270 10,290 25,953
2012/03/16 10,230 10,260 10,210 10,260 83,239
2012/03/15 10,240 10,280 10,210 10,250 74,553
2012/03/14 10,200 10,240 10,170 10,230 105,649
2012/03/13 10,070 10,140 10,010 10,030 134,968
2012/03/12 10,150 10,150 9,990 9,990 93,382
2012/03/09 10,010 10,130 9,980 10,020 199,709
2012/03/08 9,790 9,890 9,780 9,890 133,511
2012/03/07 9,650 9,720 9,640 9,700 170,893
2012/03/06 9,820 9,860 9,720 9,760 89,838
2012/03/05 9,890 9,910 9,790 9,810 64,682
2012/03/02 9,920 9,930 9,860 9,900 60,684
2012/03/01 9,890 9,980 9,790 9,840 135,864
2012/02/29 9,900 9,990 9,820 9,820 194,890
2012/02/28 9,700 9,880 9,650 9,870 113,095
2012/02/27 9,850 9,860 9,730 9,730 193,959
2012/02/24 9,690 9,760 9,680 9,760 112,908
2012/02/23 9,680 9,720 9,630 9,690 45,900
2012/02/22 9,590 9,670 9,550 9,670 171,349
2012/02/21 9,580 9,630 9,550 9,600 50,801
2012/02/20 9,660 9,670 9,580 9,580 165,179
2012/02/17 9,520 9,550 9,480 9,510 264,679
2012/02/16 9,340 9,420 9,320 9,330 296,089
2012/02/15 9,230 9,420 9,220 9,360 237,242
2012/02/14 9,090 9,180 9,080 9,160 23,915
2012/02/13 9,050 9,120 9,050 9,110 21,813
2012/02/10 9,130 9,130 9,050 9,060 36,104
2012/02/09 9,110 9,120 9,050 9,120 31,058
2012/02/08 9,050 9,110 9,050 9,110 58,944
2012/02/07 9,010 9,030 8,990 9,020 20,810
2012/02/06 9,050 9,060 9,020 9,030 24,740
2012/02/03 8,950 8,980 8,920 8,930 103,917
2012/02/02 8,960 9,010 8,960 8,980 90,537
2012/02/01 8,900 8,930 8,890 8,900 51,577
2012/01/31 8,890 8,930 8,880 8,910 43,374
2012/01/30 8,920 8,940 8,870 8,910 47,352
2012/01/27 8,940 8,990 8,910 8,930 318,034
2012/01/26 9,000 9,000 8,940 8,940 109,939
2012/01/25 8,930 9,010 8,920 8,970 66,851
2012/01/24 8,910 8,930 8,870 8,870 22,328
2012/01/23 8,860 8,900 8,850 8,860 37,229
2012/01/20 8,840 8,900 8,830 8,860 268,791
2012/01/19 8,690 8,770 8,690 8,740 62,107
2012/01/18 8,550 8,690 8,540 8,650 33,815
2012/01/17 8,520 8,570 8,510 8,560 33,442
2012/01/16 8,520 8,520 8,460 8,480 30,285
2012/01/13 8,540 8,610 8,540 8,610 42,392
2012/01/12 8,520 8,530 8,460 8,480 16,723
2012/01/11 8,540 8,550 8,520 8,530 6,131
2012/01/10 8,560 8,560 8,510 8,530 11,851
2012/01/06 8,590 8,590 8,470 8,510 74,241
2012/01/05 8,610 8,620 8,580 8,590 24,181
2012/01/04 8,630 8,680 8,630 8,630 39,551

このページの先頭へ