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
2019/12/30 24,460 24,470 24,340 24,370 30,089
2019/12/27 24,640 24,640 24,530 24,560 18,945
2019/12/26 24,410 24,580 24,410 24,550 8,043
2019/12/25 24,460 24,470 24,440 24,440 3,682
2019/12/24 24,510 24,510 24,450 24,470 16,135
2019/12/23 24,550 24,560 24,460 24,460 17,094
2019/12/20 24,540 24,550 24,400 24,480 30,988
2019/12/19 24,540 24,590 24,490 24,520 7,063
2019/12/18 24,680 24,700 24,580 24,590 61,815
2019/12/17 24,750 24,760 24,660 24,720 23,628
2019/12/16 24,620 24,700 24,610 24,630 21,477
2019/12/13 24,570 24,710 24,510 24,680 98,967
2019/12/12 24,080 24,110 24,010 24,070 9,154
2019/12/11 24,050 24,080 23,980 24,020 7,468
2019/12/10 24,000 24,080 23,970 24,060 4,828
2019/12/09 24,190 24,200 24,010 24,070 13,459
2019/12/06 24,000 24,050 23,980 24,010 8,379
2019/12/05 23,950 24,010 23,900 23,950 15,593
2019/12/04 23,790 23,810 23,680 23,760 26,593
2019/12/03 23,850 24,030 23,820 24,020 21,983
2019/12/02 24,010 24,210 24,010 24,170 25,280
2019/11/29 24,110 24,130 23,930 23,950 6,302
2019/11/28 24,100 24,130 24,010 24,040 20,205
2019/11/27 24,090 24,160 24,080 24,080 15,963
2019/11/26 24,090 24,260 23,990 24,010 29,603
2019/11/25 23,940 23,980 23,890 23,920 6,055
2019/11/22 23,680 23,840 23,670 23,750 13,144
2019/11/21 23,710 23,730 23,360 23,680 24,016
2019/11/20 23,800 23,930 23,720 23,780 12,378
2019/11/19 24,000 24,030 23,880 23,930 22,703
2019/11/18 23,930 24,060 23,900 24,040 26,923
2019/11/15 23,800 23,990 23,760 23,950 19,611
2019/11/14 23,960 24,000 23,700 23,800 31,905
2019/11/13 24,080 24,090 23,910 23,980 18,047
2019/11/12 23,980 24,200 23,960 24,190 12,133
2019/11/11 24,080 24,120 23,960 23,980 5,979
2019/11/08 24,200 24,240 23,960 24,030 29,314
2019/11/07 23,910 23,970 23,890 23,960 15,419
2019/11/06 23,980 23,980 23,890 23,940 23,516
2019/11/05 23,840 23,970 23,780 23,930 82,715
2019/11/01 23,350 23,480 23,330 23,470 15,942
2019/10/31 23,570 23,610 23,520 23,580 80,674
2019/10/30 23,580 23,580 23,450 23,470 21,981
2019/10/29 23,570 23,630 23,570 23,590 28,381
2019/10/28 23,480 23,510 23,460 23,490 23,867
2019/10/25 23,400 23,440 23,340 23,420 124,006
2019/10/24 23,390 23,420 23,370 23,380 27,470
2019/10/23 23,290 23,310 23,120 23,270 8,998
2019/10/21 23,150 23,200 23,140 23,170 21,200
2019/10/18 23,140 23,270 23,090 23,120 34,222
2019/10/17 23,070 23,140 23,050 23,090 25,715
2019/10/16 23,110 23,240 23,050 23,070 110,651
2019/10/15 22,690 22,830 22,660 22,810 60,070
2019/10/11 22,330 22,410 22,280 22,380 25,211
2019/10/10 22,050 22,190 21,910 22,150 24,184
2019/10/09 21,970 22,050 21,950 22,050 16,992
2019/10/08 22,070 22,230 22,070 22,200 10,776
2019/10/07 22,050 22,060 21,920 21,950 33,026
2019/10/04 21,920 22,010 21,870 22,010 25,901
2019/10/03 21,990 22,020 21,870 21,940 53,628
2019/10/02 22,340 22,390 22,320 22,380 4,774
2019/10/01 22,420 22,540 22,410 22,500 18,413
2019/09/30 22,340 22,400 22,270 22,320 25,390
2019/09/27 22,560 22,560 22,340 22,470 18,125
2019/09/26 22,600 22,620 22,440 22,460 30,968
2019/09/25 22,410 22,480 22,350 22,450 25,462
2019/09/24 22,510 22,610 22,510 22,560 51,563
2019/09/20 22,570 22,640 22,490 22,490 33,603
2019/09/19 22,500 22,700 22,450 22,500 149,028
2019/09/18 22,450 22,470 22,390 22,420 81,553
2019/09/17 22,370 22,470 22,310 22,450 43,635
2019/09/13 22,340 22,450 22,260 22,440 56,534
2019/09/12 22,220 22,260 22,180 22,230 39,376
2019/09/11 21,890 22,050 21,880 22,010 12,580
2019/09/10 21,800 21,860 21,780 21,810 35,636
2019/09/09 21,620 21,760 21,610 21,730 14,378
2019/09/06 21,630 21,670 21,580 21,590 98,356
2019/09/05 21,200 21,590 21,200 21,540 67,173
2019/09/04 20,980 21,110 20,980 21,080 31,477
2019/09/03 21,000 21,070 20,990 21,030 40,539
2019/09/02 21,020 21,080 21,020 21,030 4,561
2019/08/30 21,070 21,160 21,050 21,140 30,672
2019/08/29 20,910 20,920 20,780 20,870 6,893
2019/08/28 20,890 20,910 20,840 20,880 5,684
2019/08/27 20,870 20,930 20,840 20,840 15,041
2019/08/26 20,560 20,740 20,540 20,660 52,421
2019/08/23 21,010 21,130 21,010 21,130 8,921
2019/08/22 21,120 21,140 21,000 21,050 9,219
2019/08/21 20,900 21,040 20,890 21,030 19,480
2019/08/20 21,030 21,090 21,000 21,080 36,874
2019/08/19 21,010 21,040 20,920 20,980 13,935
2019/08/16 20,710 20,860 20,700 20,840 7,666
2019/08/15 20,650 20,810 20,580 20,800 40,704
2019/08/14 21,100 21,120 20,980 21,030 15,609
2019/08/13 20,820 20,890 20,770 20,840 23,615
2019/08/09 21,190 21,200 21,090 21,110 34,895
2019/08/08 20,950 21,090 20,870 21,030 13,517
2019/08/07 20,950 20,970 20,800 20,920 45,838
2019/08/06 20,450 21,020 20,450 20,980 133,572
2019/08/05 21,330 21,350 20,930 21,120 95,547
2019/08/02 21,540 21,580 21,380 21,480 102,489
2019/08/01 21,790 21,980 21,720 21,950 26,208
2019/07/31 21,950 22,000 21,900 21,950 16,482
2019/07/30 22,090 22,210 22,090 22,120 42,028
2019/07/29 22,070 22,080 21,950 22,010 7,937
2019/07/26 22,100 22,130 22,020 22,070 9,313
2019/07/25 22,220 22,260 22,180 22,190 50,447
2019/07/24 22,180 22,180 22,110 22,110 37,378
2019/07/23 21,850 22,120 21,850 22,040 83,245
2019/07/22 21,820 21,870 21,740 21,820 8,806
2019/07/19 21,580 21,900 21,550 21,880 38,614
2019/07/18 21,750 21,770 21,410 21,440 56,933
2019/07/17 21,900 21,910 21,820 21,900 6,555
2019/07/16 22,050 22,070 21,940 21,970 8,545
2019/07/12 22,120 22,130 22,030 22,100 5,834
2019/07/11 21,980 22,070 21,960 22,070 8,590
2019/07/10 21,960 22,030 21,950 21,980 14,283
2019/07/09 22,030 22,120 21,940 21,970 28,156
2019/07/08 22,100 22,100 21,930 21,980 33,248
2019/07/05 22,560 22,580 22,500 22,570 24,230
2019/07/04 22,570 22,600 22,530 22,530 27,382
2019/07/03 22,540 22,540 22,410 22,470 38,466
2019/07/02 22,560 22,640 22,550 22,580 15,361
2019/07/01 22,510 22,600 22,400 22,600 45,102
2019/06/28 22,100 22,150 22,040 22,100 16,606
2019/06/27 21,970 22,160 21,960 22,160 21,217
2019/06/26 21,890 21,960 21,870 21,920 5,025
2019/06/25 22,040 22,110 21,920 21,980 7,558
2019/06/24 22,020 22,120 21,990 22,090 6,880
2019/06/21 22,310 22,310 22,020 22,060 10,506
2019/06/20 22,250 22,290 22,180 22,260 16,057
2019/06/19 22,070 22,170 22,070 22,160 33,377
2019/06/18 21,920 21,950 21,720 21,750 12,540
2019/06/17 21,890 21,980 21,850 21,930 19,192
2019/06/14 21,840 21,920 21,780 21,920 8,209
2019/06/13 21,870 21,900 21,730 21,820 16,283
2019/06/12 21,940 22,060 21,930 21,960 8,192
2019/06/11 21,880 22,030 21,870 22,020 20,353
2019/06/10 21,910 21,970 21,870 21,920 37,630
2019/06/07 21,650 21,700 21,620 21,680 12,477
2019/06/06 21,530 21,630 21,530 21,560 35,940
2019/06/05 21,540 21,580 21,480 21,570 19,046
2019/06/04 21,200 21,220 21,070 21,160 26,634
2019/06/03 21,090 21,220 21,080 21,170 185,255
2019/05/31 21,580 21,610 21,360 21,370 47,747
2019/05/30 21,690 21,740 21,610 21,720 83,651
2019/05/29 21,850 21,870 21,680 21,780 54,188
2019/05/28 22,030 22,110 22,020 22,080 160,065
2019/05/27 21,990 22,040 21,920 21,990 13,611
2019/05/24 21,740 21,920 21,710 21,920 68,629
2019/05/23 22,000 22,030 21,880 21,960 32,428
2019/05/22 22,190 22,210 22,080 22,100 16,964
2019/05/21 22,030 22,120 21,970 22,070 16,446
2019/05/20 22,100 22,240 22,100 22,140 24,221
2019/05/17 22,070 22,200 22,010 22,060 28,968
2019/05/16 21,940 21,940 21,750 21,870 29,518
2019/05/15 21,930 21,990 21,770 21,980 52,436
2019/05/14 21,560 21,890 21,550 21,890 50,505
2019/05/13 21,980 22,080 21,940 21,990 23,084
2019/05/10 22,220 22,410 21,980 22,170 85,458
2019/05/09 22,310 22,370 22,130 22,220 88,684
2019/05/08 22,430 22,450 22,340 22,420 107,600
2019/05/07 22,960 22,980 22,710 22,750 56,932
2019/04/26 23,010 23,100 22,910 23,080 35,870
2019/04/25 23,020 23,170 23,000 23,160 77,144
2019/04/24 23,180 23,190 22,950 23,020 104,675
2019/04/23 23,070 23,100 22,950 23,090 41,224
2019/04/22 23,040 23,110 22,920 23,050 13,374
2019/04/19 23,060 23,070 22,990 23,020 12,493
2019/04/18 23,100 23,120 22,880 22,900 36,978
2019/04/17 23,090 23,170 23,020 23,110 50,684
2019/04/16 22,950 23,080 22,950 23,050 104,557
2019/04/15 22,910 23,020 22,910 23,000 240,606
2019/04/12 22,630 22,680 22,500 22,680 31,078
2019/04/11 22,450 22,530 22,430 22,510 32,186
2019/04/10 22,370 22,490 22,360 22,480 37,376
2019/04/09 22,580 22,630 22,500 22,600 26,513
2019/04/08 22,720 22,720 22,560 22,590 18,045
2019/04/05 22,540 22,650 22,540 22,610 32,788
2019/04/04 22,540 22,590 22,480 22,510 30,112
2019/04/03 22,350 22,520 22,300 22,490 57,267
2019/04/02 22,540 22,550 22,290 22,310 64,230
2019/04/01 22,350 22,490 22,280 22,310 55,693
2019/03/29 22,040 22,080 21,940 21,990 23,856
2019/03/28 21,980 21,990 21,770 21,820 61,434
2019/03/27 22,140 22,180 22,050 22,150 36,345
2019/03/26 21,780 22,070 21,780 22,020 54,189
2019/03/25 21,800 21,830 21,490 21,560 67,163
2019/03/22 22,240 22,290 22,110 22,180 27,731
2019/03/20 22,190 22,240 22,130 22,230 29,499
2019/03/19 22,200 22,210 22,080 22,190 23,155
2019/03/18 22,210 22,250 22,130 22,210 14,045
2019/03/15 22,000 22,140 22,000 22,080 47,006
2019/03/14 22,110 22,150 21,920 21,930 23,424
2019/03/13 22,060 22,090 21,810 21,920 36,865
2019/03/12 22,010 22,200 22,000 22,140 45,940
2019/03/11 21,680 21,770 21,570 21,730 44,658
2019/03/08 21,940 21,950 21,610 21,630 98,557
2019/03/07 22,100 22,110 22,030 22,080 24,862
2019/03/06 22,300 22,320 22,190 22,240 26,950
2019/03/05 22,350 22,430 22,290 22,350 49,978
2019/03/04 22,430 22,500 22,380 22,460 48,358
2019/03/01 22,110 22,270 22,110 22,250 33,512
2019/02/28 22,160 22,160 21,990 22,000 39,856
2019/02/27 22,130 22,210 22,130 22,190 29,740
2019/02/26 22,190 22,240 22,020 22,070 43,596
2019/02/25 22,180 22,210 22,120 22,140 34,778
2019/02/22 21,980 22,070 21,960 22,060 8,554
2019/02/21 22,020 22,170 21,920 22,080 50,902
2019/02/20 21,970 22,100 21,910 22,030 21,266
2019/02/19 21,880 21,950 21,820 21,920 15,289
2019/02/18 21,880 21,920 21,790 21,880 31,445
2019/02/15 21,590 21,600 21,450 21,490 36,817
2019/02/14 21,750 21,830 21,710 21,730 31,800
2019/02/13 21,620 21,810 21,590 21,740 99,591
2019/02/12 21,030 21,480 21,030 21,460 61,054
2019/02/08 21,090 21,140 20,900 20,910 28,444
2019/02/07 21,490 21,510 21,260 21,350 30,568
2019/02/06 21,530 21,560 21,460 21,470 20,410
2019/02/05 21,570 21,570 21,420 21,430 32,280
2019/02/04 21,410 21,510 21,400 21,460 17,108
2019/02/01 21,380 21,520 21,340 21,360 47,093
2019/01/31 21,470 21,490 21,280 21,360 41,123
2019/01/30 21,290 21,300 21,120 21,160 9,552
2019/01/29 21,110 21,270 20,990 21,250 47,811
2019/01/28 21,360 21,360 21,210 21,240 32,478
2019/01/25 21,210 21,430 21,210 21,370 91,206
2019/01/24 21,110 21,210 21,060 21,170 14,628
2019/01/23 21,030 21,270 21,030 21,170 29,020
2019/01/22 21,380 21,400 21,150 21,180 27,882
2019/01/21 21,460 21,490 21,260 21,300 66,413
2019/01/18 21,060 21,270 21,060 21,250 67,781
2019/01/17 21,110 21,160 20,920 20,970 22,294
2019/01/16 21,160 21,160 20,910 21,020 62,333
2019/01/15 20,800 21,160 20,780 21,120 43,736
2019/01/11 20,910 20,970 20,870 20,960 26,287
2019/01/10 20,860 20,930 20,680 20,730 24,189
2019/01/09 20,940 21,080 20,920 21,020 41,661
2019/01/08 20,760 20,930 20,690 20,800 46,069
2019/01/07 20,700 20,850 20,580 20,600 70,014
2019/01/04 20,030 20,100 19,790 20,100 75,300

このページの先頭へ