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
2014/12/30 18,110 18,110 17,840 17,860 129,657
2014/12/29 18,300 18,310 17,900 18,130 150,121
2014/12/26 18,160 18,250 18,160 18,220 64,975
2014/12/25 18,150 18,210 18,140 18,160 67,167
2014/12/24 18,200 18,250 18,170 18,210 101,653
2014/12/22 18,050 18,070 17,940 17,990 52,720
2014/12/19 17,920 17,990 17,840 17,990 223,718
2014/12/18 17,560 17,640 17,530 17,580 163,635
2014/12/17 17,030 17,250 17,010 17,180 249,443
2014/12/16 17,210 17,260 17,070 17,100 350,217
2014/12/15 17,450 17,630 17,390 17,460 329,619
2014/12/12 17,680 17,910 17,650 17,760 214,071
2014/12/11 17,530 17,660 17,400 17,650 229,649
2014/12/10 17,970 18,010 17,680 17,800 310,810
2014/12/09 18,180 18,280 18,150 18,190 215,119
2014/12/08 18,370 18,410 18,240 18,320 127,344
2014/12/05 18,190 18,310 18,140 18,310 126,470
2014/12/04 18,260 18,290 18,190 18,250 99,505
2014/12/03 18,150 18,270 18,070 18,100 128,013
2014/12/02 17,830 18,070 17,830 18,040 141,163
2014/12/01 17,830 18,020 17,820 17,960 118,990
2014/11/28 17,690 17,840 17,690 17,830 245,483
2014/11/27 17,690 17,720 17,570 17,630 96,214
2014/11/26 17,700 17,810 17,690 17,770 135,465
2014/11/25 17,860 17,860 17,740 17,770 184,534
2014/11/21 17,650 17,760 17,470 17,740 185,362
2014/11/20 17,770 17,790 17,640 17,680 78,026
2014/11/19 17,740 17,850 17,650 17,670 150,386
2014/11/18 17,570 17,730 17,550 17,730 172,129
2014/11/17 17,780 17,780 17,260 17,340 559,422
2014/11/14 17,840 17,870 17,660 17,840 442,634
2014/11/13 17,540 17,780 17,480 17,760 154,241
2014/11/12 17,620 17,820 17,530 17,570 436,502
2014/11/11 17,220 17,530 17,220 17,470 380,462
2014/11/10 17,110 17,180 17,070 17,130 81,487
2014/11/07 17,290 17,310 17,190 17,250 72,860
2014/11/06 17,370 17,420 17,080 17,150 292,408
2014/11/05 17,130 17,370 17,130 17,320 172,009
2014/11/04 17,460 17,500 17,220 17,220 592,886
2014/10/31 16,160 16,860 16,160 16,760 1,131,133
2014/10/30 15,920 16,030 15,920 15,990 177,391
2014/10/29 15,740 15,920 15,680 15,870 373,597
2014/10/28 15,680 15,700 15,590 15,640 107,802
2014/10/27 15,720 15,760 15,660 15,720 212,116
2014/10/24 15,700 15,710 15,560 15,610 178,779
2014/10/23 15,440 15,560 15,390 15,480 115,502
2014/10/22 15,380 15,520 15,330 15,500 160,268
2014/10/21 15,440 15,440 15,080 15,130 390,957
2014/10/20 15,250 15,430 15,210 15,420 211,265
2014/10/17 15,120 15,150 14,840 14,850 358,901
2014/10/16 15,030 15,120 14,990 15,070 417,071
2014/10/15 15,340 15,410 15,230 15,400 190,323
2014/10/14 15,280 15,420 15,250 15,270 452,481
2014/10/10 15,630 15,670 15,550 15,630 309,310
2014/10/09 16,020 16,070 15,800 15,830 206,907
2014/10/08 15,900 15,980 15,860 15,950 213,287
2014/10/07 16,160 16,260 16,100 16,130 119,277
2014/10/06 16,230 16,320 16,150 16,230 219,091
2014/10/03 15,970 16,050 15,900 16,050 221,120
2014/10/02 16,260 16,260 15,980 16,000 623,193
2014/10/01 16,510 16,580 16,420 16,440 137,273
2014/09/30 16,580 16,590 16,400 16,500 140,165
2014/09/29 16,700 16,700 16,610 16,650 31,221
2014/09/26 16,440 16,590 16,430 16,580 78,988
2014/09/25 16,590 16,620 16,560 16,600 53,692
2014/09/24 16,330 16,460 16,330 16,420 62,496
2014/09/22 16,500 16,540 16,420 16,470 46,606
2014/09/19 16,420 16,620 16,420 16,570 210,607
2014/09/18 16,270 16,360 16,240 16,320 117,129
2014/09/17 16,210 16,220 16,140 16,150 32,417
2014/09/16 16,160 16,190 16,110 16,160 55,321
2014/09/12 16,200 16,230 16,120 16,190 135,714
2014/09/11 16,140 16,170 16,100 16,160 204,421
2014/09/10 15,900 16,040 15,900 16,020 46,518
2014/09/09 16,040 16,040 15,980 15,980 82,771
2014/09/08 15,960 15,970 15,900 15,940 38,797
2014/09/05 16,040 16,050 15,890 15,930 63,239
2014/09/04 15,960 15,970 15,910 15,930 25,013
2014/09/03 16,020 16,080 15,960 15,980 270,580
2014/09/02 15,760 15,990 15,760 15,900 219,915
2014/09/01 15,700 15,730 15,680 15,710 26,609
2014/08/29 15,650 15,690 15,590 15,660 115,049
2014/08/28 15,730 15,730 15,670 15,700 58,599
2014/08/27 15,790 15,820 15,710 15,770 28,518
2014/08/26 15,840 15,850 15,750 15,760 83,670
2014/08/25 15,820 15,870 15,790 15,840 63,411
2014/08/22 15,840 15,870 15,770 15,780 227,401
2014/08/21 15,760 15,840 15,750 15,810 184,722
2014/08/20 15,720 15,730 15,660 15,700 49,690
2014/08/19 15,690 15,710 15,670 15,690 81,804
2014/08/18 15,570 15,600 15,530 15,550 63,453
2014/08/15 15,550 15,560 15,520 15,540 25,867
2014/08/14 15,510 15,570 15,510 15,550 134,056
2014/08/13 15,370 15,470 15,350 15,450 20,463
2014/08/12 15,390 15,470 15,350 15,390 50,080
2014/08/11 15,330 15,390 15,210 15,360 82,470
2014/08/08 15,280 15,310 14,980 15,030 521,237
2014/08/07 15,370 15,480 15,290 15,450 171,738
2014/08/06 15,510 15,510 15,360 15,420 192,486
2014/08/05 15,750 15,750 15,550 15,570 109,564
2014/08/04 15,730 15,770 15,670 15,720 95,471
2014/08/01 15,750 15,850 15,740 15,780 173,019
2014/07/31 15,980 16,000 15,860 15,880 124,032
2014/07/30 15,880 15,910 15,830 15,880 64,652
2014/07/29 15,800 15,880 15,800 15,860 99,275
2014/07/28 15,650 15,790 15,650 15,760 82,330
2014/07/25 15,600 15,700 15,570 15,680 75,636
2014/07/24 15,570 15,620 15,460 15,510 68,780
2014/07/23 15,580 15,610 15,550 15,550 33,880
2014/07/22 15,520 15,620 15,520 15,560 126,469
2014/07/18 15,410 15,460 15,350 15,460 187,756
2014/07/17 15,660 15,700 15,580 15,600 38,050
2014/07/16 15,600 15,660 15,600 15,610 26,432
2014/07/15 15,600 15,680 15,580 15,620 86,366
2014/07/14 15,440 15,570 15,420 15,550 60,060
2014/07/11 15,350 15,450 15,340 15,410 85,489
2014/07/10 15,550 15,580 15,460 15,470 14,554
2014/07/09 15,440 15,540 15,430 15,530 39,680
2014/07/08 15,560 15,640 15,470 15,580 119,151
2014/07/07 15,880 15,920 15,830 15,870 120,680
2014/07/04 15,980 15,980 15,860 15,900 120,718
2014/07/03 15,850 15,860 15,770 15,790 78,630
2014/07/02 15,830 15,890 15,790 15,800 150,504
2014/07/01 15,610 15,830 15,580 15,770 196,109
2014/06/30 15,590 15,620 15,490 15,580 66,500
2014/06/27 15,720 15,730 15,460 15,520 246,042
2014/06/26 15,750 15,770 15,710 15,730 52,501
2014/06/25 15,720 15,770 15,680 15,680 134,513
2014/06/24 15,720 15,860 15,680 15,800 233,909
2014/06/23 15,850 15,880 15,760 15,780 159,999
2014/06/20 15,760 15,850 15,730 15,780 102,854
2014/06/19 15,570 15,800 15,560 15,780 320,988
2014/06/18 15,420 15,560 15,410 15,540 53,918
2014/06/17 15,380 15,450 15,370 15,390 56,807
2014/06/16 15,450 15,470 15,280 15,350 66,355
2014/06/13 15,250 15,540 15,240 15,510 208,360
2014/06/12 15,360 15,410 15,270 15,390 113,687
2014/06/11 15,420 15,490 15,410 15,480 86,562
2014/06/10 15,550 15,600 15,380 15,410 97,843
2014/06/09 15,610 15,630 15,540 15,540 108,353
2014/06/06 15,540 15,560 15,460 15,490 187,414
2014/06/05 15,540 15,560 15,430 15,500 139,923
2014/06/04 15,490 15,490 15,410 15,480 92,492
2014/06/03 15,500 15,510 15,450 15,460 133,558
2014/06/02 15,170 15,380 15,170 15,340 164,586
2014/05/30 15,120 15,160 15,000 15,030 148,129
2014/05/29 14,980 15,120 14,980 15,080 88,488
2014/05/28 15,040 15,130 15,010 15,080 46,238
2014/05/27 15,010 15,150 14,990 15,040 298,985
2014/05/26 14,980 15,000 14,930 14,990 60,687
2014/05/23 14,780 14,930 14,780 14,860 230,253
2014/05/22 14,580 14,780 14,550 14,730 267,691
2014/05/21 14,370 14,460 14,350 14,440 78,017
2014/05/20 14,480 14,540 14,440 14,470 38,753
2014/05/19 14,540 14,550 14,390 14,400 92,873
2014/05/16 14,490 14,510 14,410 14,480 248,706
2014/05/15 14,670 14,710 14,590 14,690 100,909
2014/05/14 14,800 14,820 14,750 14,800 59,557
2014/05/13 14,790 14,870 14,770 14,810 111,137
2014/05/12 14,580 14,640 14,520 14,550 70,649
2014/05/09 14,500 14,670 14,490 14,590 92,623
2014/05/08 14,560 14,650 14,510 14,560 128,348
2014/05/07 14,670 14,680 14,440 14,450 407,095
2014/05/02 14,830 14,870 14,810 14,850 82,948
2014/05/01 14,730 14,900 14,730 14,880 70,646
2014/04/30 14,810 14,830 14,670 14,700 73,711
2014/04/28 14,680 14,720 14,610 14,690 97,877
2014/04/25 14,770 14,960 14,730 14,830 80,144
2014/04/24 14,950 14,970 14,760 14,810 104,048
2014/04/23 14,900 14,950 14,860 14,940 69,654
2014/04/22 14,970 15,010 14,780 14,800 86,789
2014/04/21 14,940 15,050 14,900 14,910 189,327
2014/04/18 14,900 14,940 14,850 14,910 99,518
2014/04/17 14,790 14,900 14,750 14,820 96,597
2014/04/16 14,570 14,820 14,560 14,820 143,246
2014/04/15 14,480 14,490 14,370 14,390 104,317
2014/04/14 14,270 14,410 14,260 14,310 128,365
2014/04/11 14,320 14,420 14,270 14,340 481,304
2014/04/10 14,910 14,910 14,640 14,710 222,437
2014/04/09 14,850 14,910 14,690 14,720 417,053
2014/04/08 15,140 15,160 15,020 15,020 253,740
2014/04/07 15,280 15,310 15,180 15,230 115,780
2014/04/04 15,400 15,520 15,400 15,470 127,295
2014/04/03 15,430 15,590 15,400 15,480 266,921
2014/04/02 15,300 15,490 15,300 15,370 410,115
2014/04/01 15,270 15,270 15,160 15,200 240,271
2014/03/31 15,240 15,260 15,130 15,220 102,913
2014/03/28 14,950 15,130 14,940 15,090 124,527
2014/03/27 14,660 15,070 14,630 15,050 195,965
2014/03/26 14,820 14,870 14,700 14,760 106,998
2014/03/25 14,680 14,830 14,610 14,740 121,662
2014/03/24 14,590 14,820 14,580 14,760 99,808
2014/03/20 14,850 14,860 14,500 14,540 172,826
2014/03/19 14,810 14,980 14,600 14,790 167,935
2014/03/18 14,840 14,850 14,700 14,740 63,089
2014/03/17 14,590 14,680 14,510 14,590 228,817
2014/03/14 14,810 14,830 14,590 14,640 367,568
2014/03/13 15,170 15,230 15,100 15,140 96,077
2014/03/12 15,310 15,320 15,130 15,160 228,905
2014/03/11 15,510 15,580 15,440 15,530 74,998
2014/03/10 15,510 15,590 15,400 15,420 157,636
2014/03/07 15,580 15,630 15,460 15,590 139,818
2014/03/06 15,260 15,520 15,170 15,450 190,248
2014/03/05 15,250 15,300 15,210 15,210 91,881
2014/03/04 14,840 15,060 14,840 15,020 125,207
2014/03/03 14,970 14,990 14,730 14,940 287,609
2014/02/28 15,220 15,250 15,050 15,150 143,179
2014/02/27 15,240 15,330 15,150 15,230 61,047
2014/02/26 15,200 15,390 15,190 15,280 122,367
2014/02/25 15,290 15,390 15,250 15,350 165,814
2014/02/24 15,090 15,290 14,950 15,130 282,595
2014/02/21 14,910 15,200 14,910 15,160 231,299
2014/02/20 14,990 15,030 14,720 14,760 222,503
2014/02/19 15,000 15,110 14,970 15,060 157,540
2014/02/18 14,800 15,200 14,750 15,130 343,356
2014/02/17 14,640 14,720 14,490 14,680 217,230
2014/02/14 14,830 14,980 14,530 14,620 303,347
2014/02/13 15,070 15,080 14,780 14,820 172,435
2014/02/12 15,150 15,180 15,060 15,090 191,499
2014/02/10 14,980 15,030 14,870 15,020 119,342
2014/02/07 14,700 14,770 14,650 14,750 124,422
2014/02/06 14,520 14,610 14,440 14,450 178,117
2014/02/05 14,600 14,600 14,290 14,470 216,859
2014/02/04 14,510 14,610 14,320 14,330 294,318
2014/02/03 15,080 15,160 14,920 14,950 185,514
2014/01/31 15,460 15,480 15,070 15,220 207,105
2014/01/30 15,330 15,350 15,170 15,320 277,625
2014/01/29 15,530 15,700 15,510 15,690 127,250
2014/01/28 15,350 15,400 15,280 15,310 198,449
2014/01/27 15,310 15,410 15,250 15,320 368,137
2014/01/24 15,780 15,810 15,600 15,710 583,777
2014/01/23 16,240 16,280 16,020 16,030 109,961
2014/01/22 16,070 16,190 15,940 16,170 149,547
2014/01/21 16,030 16,220 16,030 16,130 156,383
2014/01/20 16,040 16,040 15,890 15,970 122,463
2014/01/17 15,990 16,100 15,940 16,060 104,852
2014/01/16 16,160 16,260 16,030 16,060 168,447
2014/01/15 15,980 16,120 15,950 16,110 172,274
2014/01/14 15,850 15,910 15,690 15,730 548,107
2014/01/10 16,160 16,260 16,080 16,240 231,187
2014/01/09 16,300 16,320 16,160 16,210 260,892
2014/01/08 16,280 16,460 16,230 16,460 204,036
2014/01/07 16,140 16,260 16,100 16,130 288,940
2014/01/06 16,440 16,470 16,180 16,230 381,992

このページの先頭へ