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
2013/12/30 16,600 16,660 16,500 16,590 99,428
2013/12/27 16,530 16,550 16,380 16,520 199,809
2013/12/26 16,400 16,500 16,390 16,480 313,327
2013/12/25 16,150 16,320 16,140 16,320 248,861
2013/12/24 16,270 16,340 16,160 16,190 287,389
2013/12/20 16,060 16,180 16,040 16,160 201,189
2013/12/19 16,160 16,200 16,110 16,150 300,054
2013/12/18 15,550 15,890 15,550 15,870 249,716
2013/12/17 15,590 15,630 15,550 15,570 81,031
2013/12/16 15,720 15,720 15,440 15,450 312,100
2013/12/13 15,780 15,850 15,550 15,710 412,549
2013/12/12 15,650 15,670 15,550 15,640 216,798
2013/12/11 15,800 15,870 15,680 15,820 141,980
2013/12/10 15,930 15,940 15,870 15,890 90,212
2013/12/09 15,900 15,950 15,860 15,940 307,640
2013/12/06 15,400 15,630 15,400 15,600 296,696
2013/12/05 15,670 15,730 15,430 15,460 230,475
2013/12/04 15,810 15,880 15,630 15,720 434,483
2013/12/03 16,060 16,100 15,960 16,060 164,044
2013/12/02 15,980 16,010 15,880 15,960 171,589
2013/11/29 15,950 16,040 15,790 15,950 259,683
2013/11/28 15,930 16,030 15,910 16,020 262,397
2013/11/27 15,710 15,810 15,710 15,740 113,598
2013/11/26 15,800 15,890 15,760 15,810 265,943
2013/11/25 15,810 15,930 15,760 15,910 362,791
2013/11/22 15,840 15,890 15,610 15,670 315,311
2013/11/21 15,470 15,680 15,460 15,660 335,293
2013/11/20 15,460 15,510 15,370 15,370 132,172
2013/11/19 15,390 15,460 15,310 15,410 190,630
2013/11/18 15,550 15,580 15,410 15,450 206,043
2013/11/15 15,360 15,500 15,290 15,450 367,132
2013/11/14 14,960 15,260 14,940 15,150 491,734
2013/11/13 14,800 14,890 14,780 14,860 126,895
2013/11/12 14,580 14,870 14,570 14,870 291,684
2013/11/11 14,570 14,590 14,500 14,570 171,218
2013/11/08 14,330 14,400 14,300 14,360 149,893
2013/11/07 14,640 14,660 14,500 14,520 129,618
2013/11/06 14,430 14,690 14,410 14,600 143,989
2013/11/05 14,590 14,600 14,420 14,500 125,659
2013/11/01 14,680 14,690 14,400 14,470 187,310
2013/10/31 14,760 14,800 14,600 14,600 113,517
2013/10/30 14,750 14,820 14,710 14,770 128,238
2013/10/29 14,550 14,680 14,510 14,610 102,103
2013/10/28 14,540 14,690 14,470 14,670 131,450
2013/10/25 14,730 14,730 14,370 14,390 324,803
2013/10/24 14,650 14,780 14,560 14,760 165,451
2013/10/23 15,050 15,080 14,710 14,710 208,553
2013/10/22 14,980 15,030 14,930 14,990 59,212
2013/10/21 14,910 15,020 14,900 14,980 126,930
2013/10/18 14,880 14,900 14,790 14,840 79,050
2013/10/17 14,920 14,960 14,780 14,860 138,935
2013/10/16 14,730 14,790 14,700 14,750 54,150
2013/10/15 14,780 14,810 14,700 14,720 74,644
2013/10/11 14,600 14,730 14,580 14,680 126,301
2013/10/10 14,380 14,480 14,350 14,480 116,004
2013/10/09 14,060 14,320 14,040 14,290 123,850
2013/10/08 14,070 14,210 14,020 14,190 159,524
2013/10/07 14,330 14,350 14,120 14,120 124,948
2013/10/04 14,310 14,420 14,220 14,310 230,247
2013/10/03 14,420 14,500 14,360 14,430 114,669
2013/10/02 14,760 14,850 14,390 14,460 302,231
2013/10/01 14,800 14,940 14,760 14,770 267,749
2013/09/30 14,770 14,910 14,710 14,760 158,802
2013/09/27 15,060 15,100 14,990 15,020 108,739
2013/09/26 14,790 15,080 14,700 15,070 128,881
2013/09/25 14,940 14,970 14,830 14,830 59,364
2013/09/24 14,840 14,980 14,810 14,960 137,867
2013/09/20 15,000 15,030 14,900 14,940 137,399
2013/09/19 14,900 14,970 14,790 14,950 287,278
2013/09/18 14,630 14,830 14,620 14,740 262,212
2013/09/17 14,650 14,680 14,520 14,530 131,635
2013/09/13 14,530 14,650 14,430 14,600 174,181
2013/09/12 14,600 14,660 14,530 14,570 157,334
2013/09/11 14,710 14,770 14,620 14,640 178,772
2013/09/10 14,520 14,660 14,500 14,610 283,390
2013/09/09 14,470 14,490 14,320 14,390 174,029
2013/09/06 14,280 14,290 14,030 14,060 180,332
2013/09/05 14,330 14,360 14,180 14,250 242,170
2013/09/04 14,070 14,260 14,040 14,260 127,068
2013/09/03 13,940 14,180 13,940 14,160 255,211
2013/09/02 13,640 13,820 13,600 13,770 197,398
2013/08/30 13,760 13,820 13,540 13,580 161,579
2013/08/29 13,590 13,670 13,560 13,650 140,231
2013/08/28 13,440 13,590 13,380 13,520 173,527
2013/08/27 13,750 13,880 13,700 13,740 85,580
2013/08/26 13,900 13,930 13,780 13,820 117,365
2013/08/23 13,810 13,970 13,770 13,840 173,232
2013/08/22 13,520 13,650 13,420 13,550 272,778
2013/08/21 13,620 13,690 13,430 13,620 185,698
2013/08/20 13,830 13,930 13,570 13,590 117,534
2013/08/19 13,840 13,950 13,780 13,940 66,003
2013/08/16 13,740 13,940 13,720 13,850 112,212
2013/08/15 14,020 14,180 13,900 13,940 156,032
2013/08/14 14,130 14,250 13,930 14,230 102,753
2013/08/13 13,900 14,060 13,890 14,040 134,407
2013/08/12 13,690 13,850 13,620 13,690 189,138
2013/08/09 13,870 13,950 13,720 13,820 153,591
2013/08/08 14,020 14,240 13,750 13,800 222,352
2013/08/07 14,300 14,350 14,060 14,200 235,358
2013/08/06 14,420 14,600 14,220 14,600 148,701
2013/08/05 14,510 14,570 14,410 14,440 100,414
2013/08/02 14,390 14,670 14,350 14,670 172,644
2013/08/01 13,870 14,200 13,840 14,200 210,112
2013/07/31 13,920 14,030 13,830 13,860 220,795
2013/07/30 13,820 14,110 13,810 14,080 180,557
2013/07/29 14,070 14,150 13,840 13,840 210,316
2013/07/26 14,550 14,580 14,320 14,340 333,501
2013/07/25 14,930 14,940 14,730 14,760 95,562
2013/07/24 14,920 14,960 14,830 14,940 141,927
2013/07/23 14,770 15,030 14,740 14,990 123,514
2013/07/22 14,980 14,990 14,720 14,860 425,403
2013/07/19 15,120 15,170 14,600 14,810 348,806
2013/07/18 14,850 15,030 14,840 15,010 155,367
2013/07/17 14,690 14,810 14,660 14,780 102,421
2013/07/16 14,800 14,840 14,760 14,780 82,397
2013/07/12 14,680 14,790 14,620 14,680 83,080
2013/07/11 14,490 14,700 14,460 14,680 82,997
2013/07/10 14,640 14,760 14,480 14,630 95,113
2013/07/09 14,480 14,680 14,380 14,650 116,284
2013/07/08 14,670 14,700 14,270 14,300 226,887
2013/07/05 14,510 14,720 14,510 14,720 93,317
2013/07/04 14,330 14,460 14,310 14,350 68,866
2013/07/03 14,530 14,530 14,340 14,410 123,864
2013/07/02 14,300 14,490 14,260 14,460 144,913
2013/07/01 14,130 14,230 13,920 14,200 125,994
2013/06/28 13,710 14,090 13,680 14,000 298,702
2013/06/27 13,300 13,610 13,220 13,600 161,255
2013/06/26 13,540 13,540 13,120 13,120 115,390
2013/06/25 13,420 13,570 13,090 13,360 118,091
2013/06/24 13,780 13,810 13,340 13,340 139,600
2013/06/21 13,040 13,710 13,010 13,680 179,661
2013/06/20 13,430 13,530 13,280 13,340 114,219
2013/06/19 13,600 13,630 13,430 13,600 124,040
2013/06/18 13,340 13,480 13,240 13,320 61,362
2013/06/17 12,890 13,400 12,870 13,400 68,570
2013/06/14 13,180 13,240 12,940 13,040 160,263
2013/06/13 13,310 13,310 12,720 12,780 311,336
2013/06/12 13,410 13,670 13,320 13,610 79,785
2013/06/11 13,880 13,940 13,590 13,700 151,029
2013/06/10 13,670 13,920 13,530 13,890 157,823
2013/06/07 13,000 13,440 12,870 13,070 401,021
2013/06/06 13,230 13,570 13,160 13,170 197,559
2013/06/05 13,910 14,080 13,340 13,380 344,317
2013/06/04 13,520 13,960 13,390 13,960 248,988
2013/06/03 13,870 13,880 13,590 13,640 168,563
2013/05/31 14,250 14,270 14,030 14,070 198,967
2013/05/30 14,340 14,440 13,900 14,040 431,729
2013/05/29 14,900 14,910 14,590 14,610 208,480
2013/05/28 14,300 14,770 14,280 14,670 226,812
2013/05/27 14,480 14,670 14,380 14,420 192,466
2013/05/24 15,230 15,400 14,330 14,990 793,402
2013/05/23 16,150 16,350 14,870 14,980 919,546
2013/05/22 15,860 16,110 15,860 16,050 183,728
2013/05/21 15,670 15,780 15,660 15,770 96,597
2013/05/20 15,680 15,780 15,650 15,750 158,527
2013/05/17 15,320 15,560 15,270 15,560 203,474
2013/05/16 15,560 15,560 15,260 15,440 238,781
2013/05/15 15,400 15,500 15,380 15,460 317,165
2013/05/14 15,210 15,220 15,120 15,180 182,456
2013/05/13 15,150 15,230 15,100 15,170 199,112
2013/05/10 14,910 15,020 14,870 15,020 280,649
2013/05/09 14,720 14,780 14,560 14,580 173,683
2013/05/08 14,550 14,780 14,550 14,630 205,124
2013/05/07 14,430 14,550 14,410 14,520 225,762
2013/05/02 14,080 14,130 13,980 14,050 175,894
2013/05/01 14,180 14,190 14,130 14,160 168,561
2013/04/30 14,180 14,240 14,130 14,220 75,117
2013/04/26 14,330 14,330 14,200 14,270 244,203
2013/04/25 14,210 14,320 14,180 14,260 169,787
2013/04/24 14,030 14,180 14,030 14,150 161,281
2013/04/23 13,860 13,920 13,840 13,850 57,757
2013/04/22 13,900 13,950 13,870 13,910 233,215
2013/04/19 13,630 13,680 13,530 13,680 155,688
2013/04/18 13,610 13,710 13,540 13,610 192,399
2013/04/17 13,660 13,730 13,650 13,710 79,993
2013/04/16 13,340 13,650 13,270 13,640 292,090
2013/04/15 13,680 13,740 13,590 13,640 214,960
2013/04/12 13,780 13,860 13,730 13,820 339,295
2013/04/11 13,760 13,860 13,710 13,800 404,805
2013/04/10 13,510 13,650 13,500 13,620 102,580
2013/04/09 13,650 13,660 13,470 13,510 304,227
2013/04/08 13,540 13,550 13,410 13,530 324,481
2013/04/05 13,520 13,550 13,110 13,130 676,727
2013/04/04 12,480 13,030 12,380 13,010 370,591
2013/04/03 12,500 12,660 12,450 12,650 140,066
2013/04/02 12,340 12,370 12,090 12,320 325,944
2013/04/01 12,690 12,700 12,450 12,490 248,538
2013/03/29 12,710 12,730 12,630 12,680 67,636
2013/03/28 12,760 12,770 12,570 12,670 217,644
2013/03/27 12,810 12,820 12,740 12,810 95,278
2013/03/26 12,680 12,770 12,660 12,690 87,874
2013/03/25 12,750 12,820 12,720 12,790 223,824
2013/03/22 12,730 12,750 12,560 12,590 233,985
2013/03/21 12,830 12,870 12,820 12,870 98,884
2013/03/19 12,660 12,720 12,640 12,720 209,910
2013/03/18 12,550 12,600 12,450 12,450 249,653
2013/03/15 12,650 12,800 12,650 12,800 242,299
2013/03/14 12,550 12,620 12,470 12,610 113,947
2013/03/13 12,480 12,560 12,450 12,480 112,661
2013/03/12 12,670 12,680 12,540 12,540 119,375
2013/03/11 12,570 12,630 12,520 12,570 219,805
2013/03/08 12,310 12,500 12,300 12,500 173,241
2013/03/07 12,270 12,290 12,160 12,160 129,115
2013/03/06 12,050 12,150 12,010 12,140 224,131
2013/03/05 11,950 11,990 11,870 11,890 151,377
2013/03/04 11,910 11,980 11,830 11,850 133,799
2013/03/01 11,730 11,850 11,680 11,800 226,809
2013/02/28 11,620 11,770 11,620 11,720 188,959
2013/02/27 11,630 11,630 11,440 11,440 156,237
2013/02/26 11,560 11,730 11,550 11,620 241,299
2013/02/25 11,800 11,870 11,760 11,850 179,116
2013/02/22 11,450 11,620 11,360 11,620 108,290
2013/02/21 11,600 11,640 11,500 11,510 93,442
2013/02/20 11,680 11,720 11,640 11,650 132,838
2013/02/19 11,540 11,610 11,540 11,570 55,840
2013/02/18 11,530 11,640 11,530 11,600 140,777
2013/02/15 11,440 11,450 11,260 11,360 215,487
2013/02/14 11,460 11,560 11,450 11,520 83,208
2013/02/13 11,530 11,570 11,390 11,460 193,313
2013/02/12 11,600 11,650 11,560 11,560 210,104
2013/02/08 11,470 11,500 11,330 11,370 197,153
2013/02/07 11,560 11,650 11,480 11,580 165,413
2013/02/06 11,490 11,700 11,480 11,620 300,286
2013/02/05 11,300 11,370 11,240 11,260 158,955
2013/02/04 11,440 11,490 11,390 11,460 85,021
2013/02/01 11,370 11,440 11,340 11,380 84,332
2013/01/31 11,230 11,350 11,200 11,300 197,113
2013/01/30 11,100 11,310 11,090 11,290 167,454
2013/01/29 10,930 11,130 10,930 11,060 97,008
2013/01/28 11,120 11,190 10,990 10,990 184,501
2013/01/25 11,030 11,120 10,990 11,110 205,765
2013/01/24 10,640 10,820 10,620 10,810 92,485
2013/01/23 10,760 10,850 10,650 10,650 116,107
2013/01/22 10,960 11,050 10,800 10,900 156,077
2013/01/21 11,130 11,140 10,900 10,920 140,759
2013/01/18 11,020 11,110 11,000 11,110 99,568
2013/01/17 10,850 10,890 10,620 10,820 127,643
2013/01/16 11,020 11,020 10,770 10,780 192,612
2013/01/15 11,100 11,150 11,030 11,060 74,580
2013/01/11 11,010 11,020 10,930 11,000 63,922
2013/01/10 10,820 10,870 10,810 10,840 35,511
2013/01/09 10,570 10,800 10,570 10,730 77,171
2013/01/08 10,730 10,780 10,640 10,660 117,053
2013/01/07 10,910 10,930 10,770 10,790 155,047
2013/01/04 10,910 10,940 10,830 10,870 200,838

このページの先頭へ