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
2016/12/30 19,490 19,680 19,480 19,590 55,611
2016/12/29 19,810 19,820 19,590 19,660 94,190
2016/12/28 19,910 19,950 19,880 19,910 72,761
2016/12/27 19,830 19,960 19,830 19,900 60,368
2016/12/26 19,890 19,910 19,870 19,870 54,074
2016/12/22 19,890 19,900 19,800 19,890 54,691
2016/12/21 20,030 20,080 19,860 19,940 99,417
2016/12/20 19,860 19,990 19,840 19,970 57,808
2016/12/19 19,800 19,880 19,780 19,880 26,153
2016/12/16 19,900 19,920 19,830 19,890 74,216
2016/12/15 19,800 19,920 19,670 19,770 147,286
2016/12/14 19,750 19,760 19,650 19,720 38,468
2016/12/13 19,560 19,740 19,530 19,730 62,746
2016/12/12 19,690 19,750 19,520 19,640 99,852
2016/12/09 19,260 19,510 19,260 19,490 152,474
2016/12/08 19,140 19,230 19,070 19,230 83,711
2016/12/07 18,890 18,960 18,870 18,960 52,309
2016/12/06 18,930 18,960 18,770 18,820 79,399
2016/12/05 18,790 18,830 18,690 18,720 136,209
2016/12/02 18,900 18,930 18,770 18,880 60,463
2016/12/01 19,050 19,210 18,920 18,950 172,226
2016/11/30 18,800 18,820 18,730 18,750 32,838
2016/11/29 18,680 18,780 18,680 18,770 43,193
2016/11/28 18,770 18,840 18,670 18,800 94,901
2016/11/25 18,840 18,940 18,750 18,850 96,799
2016/11/24 18,810 18,830 18,770 18,800 152,153
2016/11/22 18,520 18,620 18,500 18,620 50,077
2016/11/21 18,490 18,580 18,450 18,550 148,510
2016/11/18 18,510 18,510 18,420 18,420 102,021
2016/11/17 18,230 18,330 18,210 18,320 139,600
2016/11/16 18,280 18,330 18,250 18,320 137,174
2016/11/15 18,140 18,160 18,040 18,100 86,890
2016/11/14 17,930 18,140 17,910 18,110 150,613
2016/11/11 17,970 18,050 17,770 17,800 163,370
2016/11/10 17,750 17,830 17,540 17,760 328,834
2016/11/09 17,740 17,870 16,510 16,680 494,463
2016/11/08 17,680 17,680 17,560 17,600 45,096
2016/11/07 17,590 17,620 17,500 17,620 34,010
2016/11/04 17,410 17,420 17,230 17,320 83,970
2016/11/02 17,670 17,710 17,500 17,560 111,977
2016/11/01 17,840 17,920 17,770 17,880 31,063
2016/10/31 17,800 17,860 17,760 17,860 35,998
2016/10/28 17,870 17,900 17,840 17,890 68,247
2016/10/27 17,780 17,840 17,710 17,780 121,192
2016/10/26 17,750 17,820 17,730 17,820 23,099
2016/10/25 17,750 17,810 17,720 17,810 89,551
2016/10/24 17,680 17,680 17,590 17,650 36,485
2016/10/21 17,700 17,730 17,580 17,610 91,261
2016/10/20 17,410 17,660 17,410 17,660 272,032
2016/10/19 17,360 17,430 17,350 17,430 38,500
2016/10/18 17,280 17,390 17,260 17,390 46,999
2016/10/17 17,290 17,360 17,240 17,330 19,066
2016/10/14 17,160 17,280 17,150 17,270 43,868
2016/10/13 17,340 17,400 17,160 17,170 59,522
2016/10/12 17,290 17,360 17,260 17,260 65,760
2016/10/11 17,370 17,500 17,350 17,460 190,042
2016/10/07 17,290 17,310 17,230 17,280 92,247
2016/10/06 17,350 17,390 17,300 17,320 87,192
2016/10/05 17,200 17,260 17,130 17,250 66,577
2016/10/04 17,090 17,160 17,050 17,120 35,107
2016/10/03 16,990 17,060 16,970 17,020 37,259
2016/09/30 16,910 16,910 16,810 16,860 118,678
2016/09/29 17,020 17,170 17,000 17,110 160,329
2016/09/28 16,880 16,920 16,790 16,840 214,352
2016/09/27 16,700 16,960 16,580 16,960 160,454
2016/09/26 16,990 17,010 16,810 16,820 51,097
2016/09/23 17,070 17,100 17,020 17,030 43,802
2016/09/21 16,740 17,120 16,670 17,120 189,537
2016/09/20 16,710 16,880 16,700 16,780 45,984
2016/09/16 16,750 16,820 16,720 16,810 29,904
2016/09/15 16,830 16,830 16,650 16,700 55,156
2016/09/14 16,930 17,010 16,890 16,910 72,371
2016/09/13 17,080 17,100 16,960 17,020 64,311
2016/09/12 17,060 17,100 16,900 16,960 114,182
2016/09/09 17,290 17,320 17,210 17,270 92,764
2016/09/08 17,320 17,320 17,140 17,280 98,343
2016/09/07 17,220 17,330 17,200 17,330 137,481
2016/09/06 17,350 17,400 17,340 17,380 24,770
2016/09/05 17,440 17,460 17,310 17,320 78,621
2016/09/02 17,190 17,240 17,160 17,210 56,384
2016/09/01 17,180 17,240 17,160 17,210 45,588
2016/08/31 17,180 17,220 17,140 17,200 191,808
2016/08/30 16,990 17,050 16,990 17,050 26,705
2016/08/29 17,000 17,070 16,970 17,030 70,368
2016/08/26 16,780 16,790 16,620 16,660 95,365
2016/08/25 16,880 16,910 16,810 16,850 57,248
2016/08/24 16,900 16,930 16,830 16,860 45,090
2016/08/23 16,820 16,950 16,740 16,780 30,537
2016/08/22 16,880 16,920 16,830 16,870 43,704
2016/08/19 16,860 16,900 16,740 16,830 91,452
2016/08/18 16,910 17,010 16,770 16,770 69,231
2016/08/17 16,890 17,050 16,890 17,030 39,033
2016/08/16 17,180 17,180 16,890 16,890 42,649
2016/08/15 17,170 17,220 17,140 17,160 22,320
2016/08/12 17,140 17,240 17,120 17,200 153,657
2016/08/10 16,980 17,110 16,940 17,020 29,926
2016/08/09 16,930 17,070 16,920 17,060 56,551
2016/08/08 16,810 16,930 16,780 16,930 77,446
2016/08/05 16,540 16,640 16,500 16,520 81,564
2016/08/04 16,430 16,550 16,190 16,550 87,171
2016/08/03 16,470 16,550 16,340 16,340 107,312
2016/08/02 16,750 16,820 16,670 16,680 85,032
2016/08/01 16,650 16,970 16,610 16,910 87,435
2016/07/29 16,730 16,990 16,440 16,840 197,478
2016/07/28 16,870 16,900 16,740 16,760 36,219
2016/07/27 16,870 17,120 16,840 16,960 148,933
2016/07/26 16,830 16,840 16,590 16,680 72,492
2016/07/25 16,950 17,070 16,900 16,910 22,226
2016/07/22 16,860 16,980 16,850 16,890 49,085
2016/07/21 17,170 17,230 17,030 17,110 98,347
2016/07/20 16,930 16,980 16,840 16,970 53,249
2016/07/19 16,900 17,020 16,800 17,010 67,031
2016/07/15 16,750 16,890 16,700 16,790 80,773
2016/07/14 16,540 16,690 16,520 16,680 55,974
2016/07/13 16,740 16,770 16,480 16,510 87,147
2016/07/12 16,300 16,530 16,300 16,380 139,438
2016/07/11 15,750 16,100 15,750 16,030 86,779
2016/07/08 15,610 15,670 15,390 15,390 38,869
2016/07/07 15,640 15,690 15,510 15,560 32,546
2016/07/06 15,690 15,710 15,440 15,660 150,602
2016/07/05 16,220 16,250 16,150 16,230 41,264
2016/07/04 16,100 16,360 16,100 16,330 41,402
2016/07/01 16,260 16,320 16,190 16,240 42,516
2016/06/30 16,320 16,340 16,150 16,150 34,026
2016/06/29 16,100 16,180 15,950 16,130 58,197
2016/06/28 15,630 16,000 15,530 15,870 151,082
2016/06/27 15,680 15,860 15,580 15,860 101,974
2016/06/24 16,900 16,960 15,360 15,490 246,431
2016/06/23 16,660 16,820 16,590 16,780 71,804
2016/06/22 16,640 16,700 16,510 16,610 31,709
2016/06/21 16,400 16,750 16,310 16,720 52,154
2016/06/20 16,400 16,580 16,400 16,490 52,346
2016/06/17 16,220 16,320 16,130 16,140 69,543
2016/06/16 16,400 16,460 15,930 15,960 108,138
2016/06/15 16,340 16,540 16,290 16,490 38,075
2016/06/14 16,530 16,640 16,310 16,400 132,640
2016/06/13 16,870 16,870 16,580 16,590 84,845
2016/06/10 17,210 17,210 17,060 17,160 35,648
2016/06/09 17,290 17,350 17,140 17,230 22,548
2016/06/08 17,270 17,390 17,140 17,380 33,267
2016/06/07 17,200 17,260 17,090 17,220 38,551
2016/06/06 16,910 17,150 16,860 17,150 56,603
2016/06/03 17,170 17,280 17,120 17,210 51,921
2016/06/02 17,390 17,390 17,090 17,130 104,731
2016/06/01 17,680 17,720 17,470 17,530 68,643
2016/05/31 17,600 17,840 17,570 17,810 60,075
2016/05/30 17,550 17,640 17,480 17,640 43,158
2016/05/27 17,430 17,480 17,370 17,400 50,964
2016/05/26 17,520 17,540 17,310 17,330 32,132
2016/05/25 17,380 17,390 17,300 17,340 79,285
2016/05/24 17,180 17,180 17,030 17,060 47,404
2016/05/23 17,260 17,270 16,980 17,230 61,653
2016/05/20 17,170 17,350 17,120 17,310 47,073
2016/05/19 17,390 17,420 17,170 17,210 40,530
2016/05/18 17,170 17,370 17,070 17,240 164,296
2016/05/17 17,210 17,230 17,070 17,210 45,887
2016/05/16 16,990 17,200 16,970 17,010 71,101
2016/05/13 17,280 17,360 16,950 16,980 106,513
2016/05/12 17,000 17,230 16,930 17,210 59,501
2016/05/11 17,300 17,380 17,100 17,120 51,623
2016/05/10 16,850 17,140 16,770 17,130 68,873
2016/05/09 16,800 16,850 16,710 16,770 29,151
2016/05/06 16,770 16,820 16,530 16,660 71,190
2016/05/02 16,520 16,720 16,500 16,700 93,405
2016/04/28 18,050 18,170 17,170 17,240 166,399
2016/04/27 17,980 18,020 17,820 17,900 44,024
2016/04/26 17,970 18,020 17,790 17,940 43,449
2016/04/25 18,220 18,220 17,990 18,030 62,081
2016/04/22 17,780 18,170 17,780 18,140 135,886
2016/04/21 17,860 17,980 17,760 17,920 118,504
2016/04/20 17,610 17,680 17,440 17,490 102,434
2016/04/19 17,300 17,470 17,300 17,470 65,003
2016/04/18 16,860 17,010 16,810 16,850 82,140
2016/04/15 17,280 17,500 17,280 17,380 134,083
2016/04/14 17,220 17,480 17,170 17,470 116,980
2016/04/13 16,700 16,960 16,690 16,940 88,268
2016/04/12 16,280 16,500 16,230 16,480 66,272
2016/04/11 16,300 16,320 16,050 16,300 92,987
2016/04/08 16,030 16,580 16,000 16,360 134,775
2016/04/07 16,260 16,410 16,160 16,270 83,720
2016/04/06 16,250 16,370 16,140 16,260 91,231
2016/04/05 16,600 16,610 16,230 16,260 155,065
2016/04/04 16,650 16,790 16,580 16,670 78,920
2016/04/01 17,300 17,300 16,650 16,690 216,710
2016/03/31 17,590 17,610 17,330 17,350 121,049
2016/03/30 17,640 17,650 17,450 17,470 55,637
2016/03/29 17,550 17,710 17,530 17,680 106,068
2016/03/28 17,570 17,630 17,400 17,540 74,208
2016/03/25 17,400 17,470 17,340 17,430 47,356
2016/03/24 17,390 17,490 17,290 17,320 41,647
2016/03/23 17,500 17,580 17,410 17,460 44,571
2016/03/22 17,410 17,550 17,290 17,490 89,323
2016/03/18 17,340 17,360 17,050 17,150 90,472
2016/03/17 17,560 17,700 17,250 17,380 165,401
2016/03/16 17,420 17,550 17,400 17,430 78,860
2016/03/15 17,680 17,750 17,490 17,570 65,400
2016/03/14 17,620 17,750 17,600 17,680 95,485
2016/03/11 17,000 17,470 17,000 17,400 107,187
2016/03/10 17,240 17,320 17,150 17,290 53,806
2016/03/09 17,080 17,150 16,930 17,090 99,412
2016/03/08 17,330 17,350 17,010 17,230 102,645
2016/03/07 17,480 17,500 17,340 17,370 36,399
2016/03/04 17,360 17,500 17,310 17,440 64,413
2016/03/03 17,130 17,410 17,130 17,390 141,307
2016/03/02 16,960 17,250 16,910 17,170 197,182
2016/03/01 16,450 16,520 16,270 16,510 79,524
2016/02/29 16,780 16,890 16,470 16,470 97,329
2016/02/26 16,760 16,910 16,610 16,630 185,339
2016/02/25 16,390 16,650 16,370 16,580 95,649
2016/02/24 16,270 16,410 16,150 16,330 99,821
2016/02/23 16,640 16,770 16,420 16,490 184,922
2016/02/22 16,230 16,610 16,220 16,530 93,018
2016/02/19 16,410 16,440 16,200 16,400 132,793
2016/02/18 16,700 16,760 16,520 16,620 154,238
2016/02/17 16,410 16,630 16,030 16,230 190,417
2016/02/16 16,280 16,760 16,240 16,450 204,045
2016/02/15 15,950 16,580 15,890 16,430 317,023
2016/02/12 15,590 15,680 15,250 15,330 512,058
2016/02/10 16,580 16,590 15,820 16,070 349,020
2016/02/09 16,790 16,820 16,450 16,530 296,036
2016/02/08 17,030 17,540 16,970 17,430 87,452
2016/02/05 17,230 17,330 17,060 17,270 104,102
2016/02/04 17,460 17,660 17,380 17,470 99,318
2016/02/03 17,870 17,920 17,520 17,660 140,011
2016/02/02 18,130 18,320 18,120 18,200 159,915
2016/02/01 18,290 18,370 18,170 18,330 193,526
2016/01/29 17,560 18,290 17,180 18,020 438,159
2016/01/28 17,500 17,690 17,380 17,510 72,326
2016/01/27 17,480 17,690 17,400 17,590 96,252
2016/01/26 17,250 17,260 17,080 17,140 84,397
2016/01/25 17,610 17,660 17,360 17,560 189,888
2016/01/22 17,010 17,440 16,900 17,410 172,508
2016/01/21 16,910 17,190 16,450 16,500 259,041
2016/01/20 17,490 17,490 16,820 16,870 223,775
2016/01/19 17,360 17,540 17,250 17,490 106,842
2016/01/18 17,230 17,490 17,110 17,410 135,561
2016/01/15 18,000 18,070 17,510 17,590 81,414
2016/01/14 17,680 17,740 17,380 17,710 199,301
2016/01/13 17,910 18,190 17,900 18,190 79,970
2016/01/12 17,900 18,010 17,650 17,700 167,087
2016/01/08 18,070 18,460 18,000 18,170 213,395
2016/01/07 18,590 18,660 18,240 18,240 201,004
2016/01/06 18,890 18,950 18,530 18,690 163,420
2016/01/05 18,900 19,040 18,820 18,860 60,833
2016/01/04 19,320 19,450 18,860 18,960 240,910

このページの先頭へ