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
2017/12/29 23,460 23,500 23,370 23,380 51,501
2017/12/28 23,560 23,590 23,350 23,400 46,311
2017/12/27 23,490 23,560 23,490 23,530 43,698
2017/12/26 23,510 23,540 23,470 23,490 33,373
2017/12/25 23,500 23,540 23,470 23,540 28,343
2017/12/22 23,450 23,510 23,410 23,490 56,983
2017/12/21 23,470 23,500 23,330 23,470 50,494
2017/12/20 23,430 23,530 23,410 23,510 33,114
2017/12/19 23,590 23,590 23,460 23,470 51,486
2017/12/18 23,360 23,520 23,340 23,520 78,888
2017/12/15 23,220 23,340 23,070 23,160 121,636
2017/12/14 23,310 23,380 23,230 23,290 37,890
2017/12/13 23,470 23,480 23,290 23,370 51,528
2017/12/12 23,530 23,590 23,440 23,480 56,346
2017/12/11 23,500 23,540 23,390 23,540 80,560
2017/12/08 23,250 23,420 23,160 23,420 107,410
2017/12/07 22,910 23,110 22,910 23,100 109,778
2017/12/06 23,130 23,130 22,700 22,770 81,091
2017/12/05 23,170 23,280 23,110 23,230 41,362
2017/12/04 23,470 23,470 23,290 23,320 52,112
2017/12/01 23,540 23,600 23,270 23,420 116,292
2017/11/30 23,190 23,340 23,110 23,330 78,414
2017/11/29 23,220 23,240 23,140 23,190 96,380
2017/11/28 23,060 23,180 22,960 23,070 58,515
2017/11/27 23,270 23,270 23,010 23,080 36,507
2017/11/24 23,020 23,170 22,980 23,140 73,901
2017/11/22 23,220 23,270 23,110 23,140 56,576
2017/11/21 23,050 23,160 23,000 23,010 57,962
2017/11/20 22,910 23,010 22,800 22,860 79,154
2017/11/17 23,240 23,370 22,910 22,990 147,639
2017/11/16 22,570 22,990 22,560 22,960 95,765
2017/11/15 22,860 22,900 22,600 22,620 163,401
2017/11/14 22,950 23,130 22,920 22,960 99,686
2017/11/13 23,220 23,220 22,970 22,970 58,483
2017/11/10 23,150 23,330 23,110 23,280 150,721
2017/11/09 23,610 24,010 23,110 23,500 160,381
2017/11/08 23,430 23,520 23,360 23,510 97,770
2017/11/07 23,140 23,570 23,120 23,550 125,488
2017/11/06 23,220 23,240 23,020 23,150 134,959
2017/11/02 23,100 23,120 22,990 23,120 82,866
2017/11/01 22,760 23,040 22,760 23,010 102,789
2017/10/31 22,450 22,610 22,410 22,570 79,945
2017/10/30 22,640 22,660 22,500 22,590 52,458
2017/10/27 22,430 22,590 22,380 22,580 77,226
2017/10/26 22,270 22,360 22,260 22,320 65,755
2017/10/25 22,470 22,490 22,220 22,290 48,261
2017/10/24 22,220 22,380 22,200 22,380 72,110
2017/10/23 22,310 22,310 22,180 22,250 133,307
2017/10/20 21,920 22,050 21,910 22,010 95,192
2017/10/19 22,010 22,060 21,940 22,010 79,379
2017/10/18 21,930 21,960 21,870 21,930 54,270
2017/10/17 21,920 21,950 21,790 21,890 97,128
2017/10/16 21,770 21,910 21,750 21,830 108,986
2017/10/13 21,490 21,760 21,480 21,720 90,447
2017/10/12 21,500 21,540 21,470 21,490 77,698
2017/10/11 21,330 21,450 21,330 21,420 53,029
2017/10/10 21,210 21,360 21,200 21,350 48,672
2017/10/06 21,250 21,260 21,200 21,240 108,356
2017/10/05 21,180 21,190 21,140 21,160 40,786
2017/10/04 21,200 21,230 21,130 21,170 155,545
2017/10/03 20,990 21,160 20,970 21,150 114,370
2017/10/02 20,930 20,940 20,890 20,920 64,970
2017/09/29 20,840 20,900 20,810 20,870 33,783
2017/09/28 20,920 20,940 20,820 20,890 103,200
2017/09/27 20,790 20,810 20,740 20,810 61,432
2017/09/26 20,740 20,780 20,700 20,710 37,727
2017/09/25 20,840 20,850 20,770 20,800 53,579
2017/09/22 20,780 20,820 20,660 20,710 65,836
2017/09/21 20,850 20,890 20,740 20,750 137,061
2017/09/20 20,710 20,730 20,670 20,720 37,804
2017/09/19 20,530 20,720 20,520 20,710 140,681
2017/09/15 20,160 20,330 20,160 20,300 45,193
2017/09/14 20,240 20,310 20,180 20,210 30,157
2017/09/13 20,260 20,290 20,230 20,260 33,212
2017/09/12 20,110 20,180 20,100 20,150 83,679
2017/09/11 19,820 19,950 19,820 19,930 32,652
2017/09/08 19,730 19,740 19,620 19,650 73,292
2017/09/07 19,810 19,860 19,750 19,780 50,592
2017/09/06 19,670 19,750 19,640 19,730 41,963
2017/09/05 19,930 19,930 19,750 19,770 39,652
2017/09/04 20,010 20,010 19,870 19,890 39,746
2017/09/01 20,120 20,120 20,010 20,090 52,158
2017/08/31 19,970 20,080 19,970 20,030 24,676
2017/08/30 19,860 19,910 19,830 19,890 37,674
2017/08/29 19,670 19,760 19,670 19,760 203,142
2017/08/28 19,860 19,910 19,800 19,830 10,698
2017/08/25 19,790 19,860 19,760 19,840 20,216
2017/08/24 19,730 19,800 19,720 19,720 25,360
2017/08/23 19,920 19,930 19,790 19,810 27,458
2017/08/22 19,740 19,810 19,740 19,770 20,035
2017/08/21 19,870 19,870 19,750 19,780 79,726
2017/08/18 19,860 19,920 19,810 19,840 70,174
2017/08/17 20,080 20,120 20,060 20,090 29,370
2017/08/16 20,120 20,150 20,110 20,120 53,364
2017/08/15 20,060 20,200 20,050 20,140 27,844
2017/08/14 19,930 19,980 19,870 19,910 65,177
2017/08/10 20,170 20,210 20,070 20,100 39,683
2017/08/09 20,320 20,320 20,050 20,130 191,014
2017/08/08 20,440 20,460 20,360 20,390 13,836
2017/08/07 20,450 20,470 20,420 20,440 25,764
2017/08/04 20,360 20,370 20,330 20,350 33,570
2017/08/03 20,440 20,450 20,380 20,420 12,684
2017/08/02 20,450 20,500 20,410 20,470 21,370
2017/08/01 20,310 20,380 20,310 20,370 5,009
2017/07/31 20,330 20,370 20,300 20,330 18,629
2017/07/28 20,420 20,420 20,330 20,350 39,770
2017/07/27 20,410 20,560 20,400 20,470 43,786
2017/07/26 20,500 20,500 20,420 20,430 28,876
2017/07/25 20,360 20,420 20,330 20,360 21,945
2017/07/24 20,370 20,380 20,290 20,370 63,455
2017/07/21 20,480 20,520 20,470 20,490 27,828
2017/07/20 20,430 20,540 20,420 20,520 14,240
2017/07/19 20,360 20,410 20,340 20,400 19,172
2017/07/18 20,460 20,460 20,340 20,400 25,784
2017/07/14 20,520 20,540 20,480 20,510 19,545
2017/07/13 20,570 20,580 20,460 20,480 18,426
2017/07/12 20,530 20,540 20,460 20,500 16,155
2017/07/11 20,460 20,590 20,460 20,590 19,769
2017/07/10 20,460 20,520 20,420 20,470 17,774
2017/07/07 20,260 20,370 20,250 20,330 42,184
2017/07/06 20,450 20,470 20,340 20,380 51,502
2017/07/05 20,710 20,810 20,590 20,790 99,185
2017/07/04 20,900 20,900 20,670 20,720 32,091
2017/07/03 20,740 20,800 20,740 20,760 16,127
2017/06/30 20,730 20,740 20,650 20,740 70,078
2017/06/29 20,970 20,990 20,900 20,910 94,151
2017/06/28 20,850 20,930 20,820 20,850 16,014
2017/06/27 20,910 20,930 20,870 20,910 25,451
2017/06/26 20,790 20,880 20,790 20,840 13,877
2017/06/23 20,840 20,840 20,770 20,820 12,603
2017/06/22 20,820 20,870 20,790 20,790 19,428
2017/06/21 20,860 20,890 20,800 20,820 79,941
2017/06/20 20,900 21,000 20,900 20,910 96,276
2017/06/19 20,640 20,760 20,620 20,750 58,566
2017/06/16 20,600 20,680 20,570 20,600 34,188
2017/06/15 20,500 20,650 20,430 20,500 90,603
2017/06/14 20,660 20,690 20,570 20,570 23,454
2017/06/13 20,520 20,600 20,520 20,580 10,902
2017/06/12 20,600 20,620 20,510 20,590 33,703
2017/06/09 20,640 20,780 20,610 20,680 40,971
2017/06/08 20,740 20,740 20,570 20,600 55,504
2017/06/07 20,630 20,700 20,590 20,660 34,672
2017/06/06 20,810 20,830 20,630 20,660 100,194
2017/06/05 20,800 20,910 20,780 20,850 99,423
2017/06/02 20,630 20,920 20,630 20,870 171,081
2017/06/01 20,330 20,550 20,330 20,530 96,034
2017/05/31 20,270 20,330 20,240 20,310 16,244
2017/05/30 20,340 20,350 20,240 20,350 11,719
2017/05/29 20,340 20,400 20,290 20,340 9,337
2017/05/26 20,470 20,470 20,350 20,350 19,454
2017/05/25 20,380 20,520 20,380 20,470 31,448
2017/05/24 20,440 20,450 20,360 20,410 22,382
2017/05/23 20,320 20,350 20,250 20,270 12,808
2017/05/22 20,360 20,390 20,280 20,350 24,211
2017/05/19 20,260 20,290 20,160 20,250 27,967
2017/05/18 20,170 20,260 20,110 20,220 74,633
2017/05/17 20,470 20,510 20,430 20,490 32,703
2017/05/16 20,600 20,670 20,540 20,580 54,628
2017/05/15 20,440 20,530 20,420 20,520 44,660
2017/05/12 20,570 20,610 20,470 20,550 52,836
2017/05/11 20,610 20,670 20,580 20,650 79,279
2017/05/10 20,570 20,610 20,530 20,580 83,849
2017/05/09 20,570 20,600 20,500 20,510 89,703
2017/05/08 20,380 20,600 20,370 20,560 234,993
2017/05/02 19,990 20,110 19,980 20,080 109,766
2017/05/01 19,870 19,960 19,850 19,960 113,145
2017/04/28 19,870 19,900 19,800 19,840 31,748
2017/04/27 19,840 19,920 19,840 19,900 66,795
2017/04/26 19,830 19,920 19,810 19,920 109,401
2017/04/25 19,480 19,750 19,480 19,720 84,828
2017/04/24 19,520 19,560 19,460 19,510 118,883
2017/04/21 19,190 19,270 19,160 19,240 19,942
2017/04/20 19,070 19,140 19,040 19,060 27,105
2017/04/19 18,930 19,080 18,930 19,060 35,979
2017/04/18 19,110 19,160 18,970 19,040 61,891
2017/04/17 18,850 18,970 18,840 18,960 89,348
2017/04/14 18,960 19,030 18,900 18,950 76,198
2017/04/13 19,000 19,080 18,920 19,080 125,061
2017/04/12 19,210 19,220 19,080 19,150 76,516
2017/04/11 19,340 19,380 19,280 19,360 34,569
2017/04/10 19,430 19,470 19,390 19,430 35,225
2017/04/07 19,350 19,410 19,140 19,310 123,419
2017/04/06 19,400 19,420 19,160 19,210 108,580
2017/04/05 19,540 19,570 19,400 19,490 83,922
2017/04/04 19,560 19,580 19,340 19,440 140,713
2017/04/03 19,620 19,710 19,550 19,640 33,697
2017/03/31 19,820 19,840 19,560 19,570 65,115
2017/03/30 19,810 19,860 19,670 19,690 46,648
2017/03/29 19,840 19,890 19,800 19,840 51,139
2017/03/28 19,650 19,700 19,600 19,700 44,069
2017/03/27 19,570 19,600 19,430 19,460 109,398
2017/03/24 19,570 19,800 19,560 19,770 45,701
2017/03/23 19,570 19,620 19,480 19,590 85,737
2017/03/22 19,600 19,690 19,530 19,560 105,160
2017/03/21 19,930 20,000 19,850 19,960 43,195
2017/03/17 20,020 20,060 20,000 20,050 23,153
2017/03/16 19,970 20,140 19,960 20,100 36,048
2017/03/15 20,050 20,100 20,020 20,090 17,826
2017/03/14 20,170 20,170 20,120 20,130 29,053
2017/03/13 20,070 20,180 20,050 20,140 56,226
2017/03/10 19,990 20,140 19,960 20,140 113,202
2017/03/09 19,870 19,870 19,780 19,830 40,413
2017/03/08 19,840 19,850 19,710 19,750 45,365
2017/03/07 19,860 19,880 19,840 19,840 14,052
2017/03/06 19,930 19,930 19,860 19,880 12,580
2017/03/03 20,060 20,100 19,910 19,970 55,400
2017/03/02 20,160 20,190 20,070 20,070 216,609
2017/03/01 19,720 19,930 19,680 19,900 63,482
2017/02/28 19,730 19,790 19,620 19,620 31,755
2017/02/27 19,670 19,690 19,510 19,640 60,887
2017/02/24 19,770 19,900 19,740 19,790 33,796
2017/02/23 19,880 19,880 19,770 19,870 18,757
2017/02/22 19,950 19,950 19,840 19,880 22,914
2017/02/21 19,770 19,910 19,770 19,890 19,485
2017/02/20 19,690 19,780 19,620 19,770 26,685
2017/02/17 19,740 19,780 19,680 19,730 60,011
2017/02/16 19,930 19,930 19,770 19,860 85,316
2017/02/15 19,970 20,000 19,940 19,960 61,154
2017/02/14 20,000 20,010 19,740 19,750 128,855
2017/02/13 20,020 20,030 19,930 19,960 109,015
2017/02/10 19,750 19,900 19,710 19,880 102,979
2017/02/09 19,440 19,480 19,370 19,410 27,200
2017/02/08 19,420 19,500 19,370 19,490 18,821
2017/02/07 19,340 19,470 19,310 19,400 47,640
2017/02/06 19,580 19,580 19,400 19,470 73,052
2017/02/03 19,510 19,560 19,320 19,420 93,893
2017/02/02 19,670 19,670 19,350 19,390 64,644
2017/02/01 19,420 19,650 19,410 19,630 76,267
2017/01/31 19,610 19,690 19,540 19,540 107,032
2017/01/30 19,880 19,900 19,800 19,850 23,475
2017/01/27 19,970 19,990 19,910 19,950 91,938
2017/01/26 19,750 19,910 19,730 19,890 110,518
2017/01/25 19,600 19,640 19,470 19,550 61,636
2017/01/24 19,300 19,410 19,260 19,280 38,646
2017/01/23 19,460 19,530 19,380 19,390 54,736
2017/01/20 19,570 19,680 19,530 19,650 64,796
2017/01/19 19,570 19,620 19,480 19,570 79,884
2017/01/18 19,240 19,430 19,140 19,380 102,596
2017/01/17 19,570 19,570 19,310 19,320 140,521
2017/01/16 19,720 19,750 19,550 19,590 100,481
2017/01/13 19,680 19,800 19,660 19,780 21,363
2017/01/12 19,770 19,790 19,570 19,650 102,532
2017/01/11 19,860 19,910 19,840 19,860 66,439
2017/01/10 19,930 19,990 19,760 19,800 107,958
2017/01/06 19,860 19,990 19,840 19,970 49,115
2017/01/05 20,120 20,120 19,980 20,040 138,650
2017/01/04 19,790 20,110 19,790 20,110 88,913

このページの先頭へ