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
2015/12/30 19,560 19,600 19,510 19,520 32,171
2015/12/29 19,350 19,480 19,270 19,460 40,345
2015/12/28 19,310 19,410 19,250 19,350 25,457
2015/12/25 19,290 19,340 19,210 19,230 44,537
2015/12/24 19,560 19,560 19,240 19,260 31,707
2015/12/22 19,390 19,410 19,290 19,350 27,389
2015/12/21 19,340 19,450 19,100 19,420 117,418
2015/12/18 19,790 20,390 19,450 19,490 168,713
2015/12/17 19,910 19,990 19,800 19,840 117,028
2015/12/16 19,350 19,530 19,340 19,510 92,760
2015/12/15 19,350 19,370 19,030 19,070 125,857
2015/12/14 19,250 19,390 19,080 19,360 156,915
2015/12/11 19,530 19,760 19,490 19,690 41,879
2015/12/10 19,560 19,610 19,500 19,540 129,541
2015/12/09 19,860 19,950 19,740 19,800 94,837
2015/12/08 20,190 20,260 19,950 19,970 115,518
2015/12/07 20,210 20,290 20,170 20,200 41,623
2015/12/04 20,070 20,140 19,930 19,980 165,810
2015/12/03 20,390 20,460 20,350 20,420 22,842
2015/12/02 20,450 20,480 20,420 20,440 29,726
2015/12/01 20,330 20,480 20,300 20,460 41,472
2015/11/30 20,350 20,360 20,190 20,240 36,567
2015/11/27 20,480 20,480 20,320 20,360 19,247
2015/11/26 20,410 20,490 20,410 20,430 128,572
2015/11/25 20,360 20,370 20,280 20,330 40,536
2015/11/24 20,370 20,450 20,330 20,430 38,637
2015/11/20 20,290 20,340 20,200 20,330 34,386
2015/11/19 20,360 20,450 20,250 20,340 96,455
2015/11/18 20,260 20,330 20,130 20,160 99,301
2015/11/17 20,170 20,210 20,120 20,150 75,227
2015/11/16 19,710 19,930 19,710 19,880 35,965
2015/11/13 19,970 20,100 19,870 20,090 114,704
2015/11/12 20,100 20,200 20,080 20,200 83,802
2015/11/11 20,090 20,210 20,090 20,210 56,388
2015/11/10 19,930 20,170 19,920 20,170 60,359
2015/11/09 19,900 20,170 19,890 20,140 239,868
2015/11/06 19,660 19,770 19,640 19,730 88,825
2015/11/05 19,500 19,630 19,460 19,600 80,184
2015/11/04 19,490 19,630 19,390 19,410 150,333
2015/11/02 19,290 19,330 19,100 19,160 87,255
2015/10/30 19,390 19,680 19,240 19,570 203,174
2015/10/29 19,530 19,550 19,280 19,400 78,073
2015/10/28 19,300 19,390 19,270 19,380 67,111
2015/10/27 19,430 19,430 19,220 19,260 48,570
2015/10/26 19,530 19,560 19,400 19,420 79,267
2015/10/23 19,310 19,390 19,260 19,310 100,456
2015/10/22 18,880 19,040 18,830 18,910 38,099
2015/10/21 18,610 19,060 18,610 19,000 135,513
2015/10/20 18,710 18,720 18,590 18,680 26,708
2015/10/19 18,780 18,780 18,540 18,600 112,964
2015/10/16 18,720 18,840 18,690 18,710 78,177
2015/10/15 18,240 18,620 18,200 18,510 44,598
2015/10/14 18,570 18,570 18,290 18,350 53,800
2015/10/13 18,780 18,820 18,680 18,720 40,277
2015/10/09 18,640 18,890 18,640 18,890 76,949
2015/10/08 18,770 18,850 18,570 18,570 48,379
2015/10/07 18,610 18,830 18,480 18,800 126,540
2015/10/06 18,800 18,820 18,540 18,560 96,762
2015/10/05 18,390 18,520 18,310 18,440 160,865
2015/10/02 18,000 18,210 17,980 18,160 44,858
2015/10/01 17,910 18,270 17,820 18,190 90,398
2015/09/30 17,670 17,890 17,620 17,790 113,660
2015/09/29 17,790 17,790 17,370 17,410 171,905
2015/09/28 18,240 18,290 18,000 18,120 79,379
2015/09/25 17,960 18,200 17,830 18,180 114,762
2015/09/24 18,100 18,150 17,920 17,920 324,076
2015/09/18 18,630 18,630 18,390 18,450 109,986
2015/09/17 18,730 18,800 18,620 18,770 71,252
2015/09/16 18,580 18,640 18,430 18,530 140,815
2015/09/15 18,400 18,650 18,320 18,340 74,459
2015/09/14 18,680 18,690 18,240 18,310 59,932
2015/09/11 18,430 18,680 18,420 18,580 64,097
2015/09/10 18,410 18,660 18,280 18,620 155,999
2015/09/09 18,350 19,060 18,320 19,040 303,962
2015/09/08 18,250 18,310 17,750 17,750 158,968
2015/09/07 18,030 18,350 17,820 18,180 153,044
2015/09/04 18,630 18,640 17,930 18,130 203,698
2015/09/03 18,730 18,830 18,510 18,530 65,761
2015/09/02 18,220 18,830 18,170 18,430 267,176
2015/09/01 19,080 19,110 18,520 18,540 208,723
2015/08/31 19,360 19,370 19,100 19,220 69,502
2015/08/28 19,390 19,550 19,310 19,480 97,550
2015/08/27 19,070 19,160 18,850 18,940 174,340
2015/08/26 18,130 18,780 18,030 18,690 286,260
2015/08/25 18,310 19,190 18,080 18,150 618,582
2015/08/24 20,210 20,210 18,830 18,930 415,901
2015/08/21 20,030 20,080 19,790 19,810 439,344
2015/08/20 20,570 20,610 20,400 20,400 221,253
2015/08/19 20,840 20,880 20,580 20,580 112,780
2015/08/18 21,020 21,020 20,900 20,900 39,954
2015/08/17 20,960 21,040 20,900 20,970 22,523
2015/08/14 20,870 20,960 20,840 20,900 44,856
2015/08/13 20,770 21,010 20,660 20,950 155,170
2015/08/12 21,000 21,050 20,660 20,750 188,620
2015/08/11 21,280 21,310 20,930 21,100 116,515
2015/08/10 20,970 21,170 20,970 21,150 65,538
2015/08/07 20,990 21,110 20,940 21,100 54,116
2015/08/06 21,130 21,180 21,030 21,030 67,473
2015/08/05 20,840 21,080 20,840 20,990 90,287
2015/08/04 20,820 20,920 20,800 20,880 36,129
2015/08/03 20,890 20,920 20,760 20,910 55,443
2015/07/31 20,880 20,940 20,840 20,930 37,615
2015/07/30 20,820 20,950 20,820 20,910 45,571
2015/07/29 20,690 20,700 20,560 20,670 39,065
2015/07/28 20,520 20,790 20,440 20,710 123,257
2015/07/27 20,760 20,850 20,630 20,710 49,702
2015/07/24 20,980 21,000 20,890 20,920 23,367
2015/07/23 21,040 21,060 21,010 21,050 12,434
2015/07/22 21,030 21,050 20,940 20,950 52,336
2015/07/21 21,120 21,220 21,080 21,220 80,244
2015/07/17 21,010 21,030 20,980 21,000 58,312
2015/07/16 20,950 20,980 20,880 20,980 123,797
2015/07/15 20,840 20,860 20,760 20,820 102,841
2015/07/14 20,700 20,790 20,680 20,750 136,928
2015/07/13 20,320 20,480 20,280 20,470 70,599
2015/07/10 20,170 20,350 20,070 20,170 76,681
2015/07/09 19,770 20,220 19,480 20,190 238,696
2015/07/08 20,690 20,710 20,140 20,150 262,851
2015/07/07 21,000 21,080 20,960 20,990 70,183
2015/07/06 20,790 20,930 20,630 20,760 253,199
2015/07/03 21,080 21,190 21,050 21,180 51,163
2015/07/02 21,180 21,230 21,110 21,120 68,936
2015/07/01 20,900 20,970 20,850 20,960 65,547
2015/06/30 20,760 20,870 20,730 20,850 117,266
2015/06/29 20,780 20,960 20,700 20,740 465,813
2015/06/26 21,390 21,410 21,280 21,360 35,814
2015/06/25 21,380 21,480 21,370 21,380 73,366
2015/06/24 21,500 21,570 21,450 21,480 112,174
2015/06/23 21,150 21,410 21,140 21,410 165,123
2015/06/22 20,770 21,030 20,770 21,010 103,406
2015/06/19 20,770 20,790 20,670 20,760 117,456
2015/06/18 20,790 20,790 20,590 20,590 144,133
2015/06/17 20,910 20,920 20,730 20,800 45,010
2015/06/16 20,920 20,960 20,840 20,860 27,577
2015/06/15 20,810 20,990 20,810 20,970 80,024
2015/06/12 21,030 21,040 20,930 21,000 71,298
2015/06/11 20,800 20,970 20,780 20,960 103,760
2015/06/10 20,720 20,860 20,610 20,650 237,403
2015/06/09 20,900 20,940 20,690 20,690 332,867
2015/06/08 21,170 21,170 20,970 21,070 36,899
2015/06/05 21,020 21,100 20,980 21,050 66,174
2015/06/04 21,170 21,170 21,040 21,080 48,653
2015/06/03 21,030 21,110 21,000 21,070 74,218
2015/06/02 21,200 21,220 21,080 21,150 99,435
2015/06/01 21,060 21,200 21,020 21,150 70,299
2015/05/29 21,110 21,240 21,110 21,170 95,949
2015/05/28 21,210 21,260 21,080 21,160 71,394
2015/05/27 20,980 21,120 20,960 21,070 90,588
2015/05/26 21,020 21,070 20,980 21,050 146,338
2015/05/25 20,930 21,020 20,920 21,000 89,032
2015/05/22 20,820 20,880 20,730 20,880 80,859
2015/05/21 20,810 20,920 20,760 20,780 159,247
2015/05/20 20,770 20,880 20,740 20,790 122,177
2015/05/19 20,560 20,680 20,530 20,630 211,837
2015/05/18 20,320 20,470 20,320 20,460 84,607
2015/05/15 20,300 20,330 20,200 20,280 60,747
2015/05/14 20,240 20,300 20,130 20,150 66,200
2015/05/13 20,130 20,380 20,070 20,360 139,241
2015/05/12 20,170 20,200 20,050 20,190 87,725
2015/05/11 20,230 20,260 20,170 20,190 64,761
2015/05/08 19,910 20,030 19,870 19,980 112,277
2015/05/07 19,930 20,030 19,830 19,870 181,922
2015/05/01 20,100 20,120 19,980 20,110 152,901
2015/04/30 20,370 20,380 20,080 20,080 413,802
2015/04/28 20,660 20,710 20,600 20,630 88,113
2015/04/27 20,640 20,640 20,480 20,520 43,969
2015/04/24 20,700 20,710 20,580 20,600 61,869
2015/04/23 20,790 20,820 20,700 20,760 78,783
2015/04/22 20,560 20,710 20,550 20,700 160,860
2015/04/21 20,270 20,460 20,230 20,460 88,204
2015/04/20 20,080 20,280 20,030 20,180 103,572
2015/04/17 20,370 20,380 20,200 20,210 120,950
2015/04/16 20,430 20,460 20,300 20,440 101,813
2015/04/15 20,390 20,490 20,390 20,420 63,321
2015/04/14 20,380 20,490 20,380 20,480 55,991
2015/04/13 20,530 20,540 20,380 20,460 71,993
2015/04/10 20,570 20,580 20,400 20,520 120,120
2015/04/09 20,400 20,520 20,390 20,490 101,978
2015/04/08 20,280 20,410 20,250 20,350 86,030
2015/04/07 20,090 20,220 20,050 20,180 260,754
2015/04/06 19,820 19,980 19,790 19,940 87,411
2015/04/03 19,840 19,980 19,840 19,980 101,913
2015/04/02 19,680 19,980 19,650 19,830 256,050
2015/04/01 19,720 19,750 19,460 19,570 519,144
2015/03/31 20,150 20,170 19,810 19,820 219,485
2015/03/30 19,840 20,020 19,780 19,970 225,274
2015/03/27 19,910 20,150 19,630 19,820 142,328
2015/03/26 20,060 20,070 19,830 19,900 162,216
2015/03/25 20,180 20,220 19,980 20,200 93,212
2015/03/24 20,160 20,220 20,100 20,170 118,732
2015/03/23 20,090 20,230 20,080 20,220 86,617
2015/03/20 19,930 20,010 19,860 20,010 93,883
2015/03/19 19,930 20,000 19,750 19,930 193,725
2015/03/18 19,860 20,000 19,830 19,990 95,287
2015/03/17 19,860 19,920 19,820 19,900 102,120
2015/03/16 19,680 19,800 19,660 19,700 68,776
2015/03/13 19,590 19,770 19,550 19,700 130,388
2015/03/12 19,200 19,440 19,200 19,420 71,446
2015/03/11 18,980 19,270 18,980 19,150 123,887
2015/03/10 19,320 19,350 18,990 19,080 140,618
2015/03/09 19,280 19,300 19,160 19,210 296,246
2015/03/06 19,250 19,400 19,240 19,390 89,020
2015/03/05 19,100 19,190 19,070 19,160 167,883
2015/03/04 19,130 19,160 19,020 19,120 103,413
2015/03/03 19,350 19,350 19,160 19,240 79,518
2015/03/02 19,300 19,410 19,200 19,240 98,417
2015/02/27 19,260 19,290 19,140 19,220 41,637
2015/02/26 19,000 19,220 19,000 19,200 101,739
2015/02/25 19,050 19,070 18,970 19,000 65,333
2015/02/24 18,880 19,010 18,840 19,000 64,060
2015/02/23 18,910 18,920 18,810 18,870 82,875
2015/02/20 18,740 18,770 18,700 18,740 61,371
2015/02/19 18,650 18,730 18,640 18,680 115,733
2015/02/18 18,510 18,610 18,490 18,600 173,543
2015/02/17 18,330 18,410 18,300 18,390 127,594
2015/02/16 18,410 18,470 18,380 18,400 80,400
2015/02/13 18,300 18,360 18,260 18,320 269,103
2015/02/12 18,330 18,400 18,310 18,380 351,505
2015/02/10 18,020 18,060 17,940 18,040 91,190
2015/02/09 18,180 18,200 18,050 18,100 139,157
2015/02/06 18,090 18,100 18,000 18,020 153,325
2015/02/05 18,000 18,020 17,880 17,900 156,807
2015/02/04 17,970 18,130 17,930 18,060 116,404
2015/02/03 18,050 18,060 17,670 17,720 147,853
2015/02/02 17,910 18,020 17,860 17,940 98,811
2015/01/30 18,160 18,200 18,060 18,070 161,060
2015/01/29 18,030 18,180 17,970 18,000 77,197
2015/01/28 17,990 18,250 17,990 18,190 109,570
2015/01/27 18,020 18,160 18,020 18,140 179,824
2015/01/26 17,680 17,860 17,660 17,840 60,604
2015/01/23 17,910 17,930 17,840 17,880 156,780
2015/01/22 17,690 17,740 17,610 17,710 33,177
2015/01/21 17,690 17,710 17,570 17,650 99,319
2015/01/20 17,450 17,750 17,440 17,740 131,112
2015/01/19 17,390 17,420 17,290 17,400 139,075
2015/01/16 17,120 17,240 16,960 17,230 297,643
2015/01/15 17,210 17,520 17,210 17,470 154,703
2015/01/14 17,310 17,410 17,140 17,150 247,557
2015/01/13 17,320 17,460 17,210 17,450 178,124
2015/01/09 17,720 17,750 17,510 17,590 112,756
2015/01/08 17,450 17,640 17,390 17,560 119,813
2015/01/07 17,160 17,350 17,150 17,280 205,294
2015/01/06 17,440 17,480 17,260 17,280 352,141
2015/01/05 17,740 17,940 17,600 17,790 255,587

このページの先頭へ