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 |
|---|---|---|---|---|---|
| 2021/12/30 | 29,690 | 29,790 | 29,450 | 29,725 | 29,315 |
| 2021/12/29 | 29,915 | 29,990 | 29,605 | 29,740 | 41,612 |
| 2021/12/28 | 29,805 | 29,970 | 29,745 | 29,920 | 40,980 |
| 2021/12/27 | 29,610 | 29,645 | 29,500 | 29,525 | 17,324 |
| 2021/12/24 | 29,660 | 29,715 | 29,625 | 29,660 | 15,139 |
| 2021/12/23 | 29,560 | 29,630 | 29,490 | 29,620 | 28,669 |
| 2021/12/22 | 29,480 | 29,520 | 29,320 | 29,400 | 42,548 |
| 2021/12/21 | 29,195 | 29,365 | 29,055 | 29,340 | 44,920 |
| 2021/12/20 | 29,125 | 29,270 | 28,720 | 28,855 | 62,254 |
| 2021/12/17 | 29,655 | 29,760 | 29,345 | 29,370 | 53,477 |
| 2021/12/16 | 29,870 | 29,935 | 29,620 | 29,935 | 52,549 |
| 2021/12/15 | 29,165 | 29,360 | 29,165 | 29,295 | 22,659 |
| 2021/12/14 | 29,375 | 29,510 | 29,150 | 29,255 | 82,782 |
| 2021/12/13 | 29,550 | 29,640 | 29,440 | 29,490 | 18,826 |
| 2021/12/10 | 29,400 | 29,550 | 29,240 | 29,295 | 29,560 |
| 2021/12/09 | 29,660 | 29,760 | 29,585 | 29,585 | 18,931 |
| 2021/12/08 | 29,705 | 29,760 | 29,465 | 29,750 | 84,903 |
| 2021/12/07 | 29,035 | 29,455 | 28,785 | 29,415 | 62,700 |
| 2021/12/06 | 28,825 | 28,840 | 28,510 | 28,750 | 28,860 |
| 2021/12/03 | 28,680 | 28,850 | 28,395 | 28,830 | 48,217 |
| 2021/12/02 | 28,410 | 28,760 | 28,400 | 28,580 | 90,986 |
| 2021/12/01 | 28,700 | 28,945 | 28,400 | 28,730 | 85,898 |
| 2021/11/30 | 29,510 | 29,575 | 28,635 | 28,650 | 93,015 |
| 2021/11/29 | 29,190 | 29,630 | 29,015 | 29,120 | 129,075 |
| 2021/11/26 | 30,250 | 30,250 | 29,450 | 29,610 | 208,127 |
| 2021/11/25 | 30,350 | 30,450 | 30,300 | 30,350 | 16,098 |
| 2021/11/24 | 30,550 | 30,600 | 30,100 | 30,200 | 66,091 |
| 2021/11/22 | 30,500 | 30,700 | 30,400 | 30,650 | 12,838 |
| 2021/11/19 | 30,500 | 30,650 | 30,450 | 30,650 | 13,376 |
| 2021/11/18 | 30,450 | 30,600 | 30,250 | 30,500 | 22,206 |
| 2021/11/17 | 30,750 | 30,800 | 30,450 | 30,550 | 14,862 |
| 2021/11/16 | 30,600 | 30,850 | 30,550 | 30,650 | 16,970 |
| 2021/11/15 | 30,650 | 30,750 | 30,550 | 30,650 | 13,667 |
| 2021/11/12 | 30,300 | 30,550 | 30,250 | 30,450 | 27,577 |
| 2021/11/11 | 29,860 | 30,200 | 29,860 | 30,150 | 45,316 |
| 2021/11/10 | 30,100 | 30,150 | 29,940 | 29,950 | 77,398 |
| 2021/11/09 | 30,550 | 30,700 | 30,050 | 30,100 | 50,418 |
| 2021/11/08 | 30,600 | 30,650 | 30,350 | 30,350 | 37,522 |
| 2021/11/05 | 30,700 | 30,700 | 30,400 | 30,500 | 41,644 |
| 2021/11/04 | 30,850 | 30,850 | 30,550 | 30,700 | 62,345 |
| 2021/11/02 | 30,400 | 30,500 | 30,300 | 30,400 | 36,526 |
| 2021/11/01 | 30,300 | 30,550 | 30,250 | 30,500 | 65,706 |
| 2021/10/29 | 29,680 | 29,860 | 29,310 | 29,760 | 88,589 |
| 2021/10/28 | 29,640 | 29,730 | 29,530 | 29,670 | 47,583 |
| 2021/10/27 | 29,890 | 29,990 | 29,710 | 29,940 | 36,472 |
| 2021/10/26 | 29,800 | 30,050 | 29,750 | 29,950 | 130,542 |
| 2021/10/25 | 29,320 | 29,510 | 29,310 | 29,450 | 48,575 |
| 2021/10/22 | 29,450 | 29,840 | 29,380 | 29,630 | 86,522 |
| 2021/10/21 | 29,970 | 30,100 | 29,520 | 29,540 | 237,632 |
| 2021/10/20 | 30,250 | 30,350 | 30,050 | 30,100 | 21,172 |
| 2021/10/19 | 29,940 | 30,150 | 29,930 | 30,050 | 50,606 |
| 2021/10/18 | 29,950 | 30,000 | 29,770 | 29,880 | 56,276 |
| 2021/10/15 | 29,690 | 29,930 | 29,580 | 29,930 | 67,846 |
| 2021/10/14 | 29,110 | 29,430 | 29,070 | 29,390 | 56,985 |
| 2021/10/13 | 28,890 | 29,210 | 28,820 | 28,970 | 43,845 |
| 2021/10/12 | 29,290 | 29,310 | 28,990 | 29,060 | 62,404 |
| 2021/10/11 | 28,810 | 29,430 | 28,730 | 29,330 | 64,835 |
| 2021/10/08 | 28,960 | 29,160 | 28,850 | 28,880 | 61,635 |
| 2021/10/07 | 28,510 | 28,850 | 28,430 | 28,520 | 200,645 |
| 2021/10/06 | 28,860 | 29,030 | 28,080 | 28,340 | 197,645 |
| 2021/10/05 | 28,740 | 28,810 | 28,280 | 28,650 | 260,100 |
| 2021/10/04 | 29,930 | 29,930 | 29,180 | 29,280 | 146,659 |
| 2021/10/01 | 30,150 | 30,300 | 29,530 | 29,640 | 201,877 |
| 2021/09/30 | 30,500 | 30,500 | 30,200 | 30,350 | 71,962 |
| 2021/09/29 | 30,450 | 30,550 | 30,200 | 30,400 | 92,540 |
| 2021/09/28 | 30,850 | 30,900 | 30,700 | 30,900 | 54,443 |
| 2021/09/27 | 31,000 | 31,150 | 30,900 | 30,900 | 164,757 |
| 2021/09/24 | 30,950 | 31,000 | 30,800 | 30,950 | 59,319 |
| 2021/09/22 | 30,500 | 30,600 | 30,250 | 30,300 | 263,809 |
| 2021/09/21 | 30,600 | 30,800 | 30,450 | 30,550 | 166,969 |
| 2021/09/17 | 31,100 | 31,250 | 31,050 | 31,200 | 78,954 |
| 2021/09/16 | 31,300 | 31,350 | 30,900 | 31,000 | 264,914 |
| 2021/09/15 | 31,200 | 31,300 | 31,050 | 31,200 | 48,287 |
| 2021/09/14 | 31,250 | 31,500 | 31,200 | 31,400 | 36,269 |
| 2021/09/13 | 31,050 | 31,150 | 30,900 | 31,150 | 33,897 |
| 2021/09/10 | 30,750 | 31,100 | 30,750 | 31,100 | 53,832 |
| 2021/09/09 | 30,600 | 30,800 | 30,600 | 30,650 | 24,226 |
| 2021/09/08 | 30,500 | 30,950 | 30,500 | 30,900 | 91,835 |
| 2021/09/07 | 30,550 | 30,750 | 30,500 | 30,600 | 179,368 |
| 2021/09/06 | 30,250 | 30,400 | 30,150 | 30,300 | 200,719 |
| 2021/09/03 | 29,260 | 29,830 | 29,260 | 29,780 | 218,109 |
| 2021/09/02 | 29,160 | 29,290 | 29,080 | 29,180 | 79,377 |
| 2021/09/01 | 28,810 | 29,120 | 28,810 | 29,120 | 36,774 |
| 2021/08/31 | 28,300 | 28,820 | 28,240 | 28,740 | 35,242 |
| 2021/08/30 | 28,510 | 28,570 | 28,300 | 28,420 | 34,427 |
| 2021/08/27 | 28,210 | 28,300 | 28,110 | 28,280 | 9,427 |
| 2021/08/26 | 28,440 | 28,460 | 28,320 | 28,360 | 6,534 |
| 2021/08/25 | 28,430 | 28,530 | 28,310 | 28,370 | 28,850 |
| 2021/08/24 | 28,300 | 28,440 | 28,290 | 28,390 | 28,826 |
| 2021/08/23 | 27,830 | 28,170 | 27,830 | 28,120 | 35,928 |
| 2021/08/20 | 27,840 | 27,940 | 27,580 | 27,630 | 74,881 |
| 2021/08/19 | 28,010 | 28,140 | 27,900 | 27,920 | 29,046 |
| 2021/08/18 | 28,030 | 28,300 | 27,980 | 28,220 | 17,914 |
| 2021/08/17 | 28,350 | 28,400 | 28,050 | 28,050 | 15,780 |
| 2021/08/16 | 28,460 | 28,460 | 28,060 | 28,160 | 71,613 |
| 2021/08/13 | 28,720 | 28,720 | 28,590 | 28,630 | 18,594 |
| 2021/08/12 | 28,840 | 28,920 | 28,640 | 28,660 | 77,379 |
| 2021/08/11 | 28,700 | 28,780 | 28,610 | 28,700 | 35,388 |
| 2021/08/10 | 28,520 | 28,780 | 28,440 | 28,510 | 39,572 |
| 2021/08/06 | 28,400 | 28,550 | 28,350 | 28,470 | 13,997 |
| 2021/08/05 | 28,140 | 28,370 | 28,140 | 28,350 | 8,701 |
| 2021/08/04 | 28,240 | 28,270 | 28,110 | 28,200 | 19,916 |
| 2021/08/03 | 28,180 | 28,360 | 28,120 | 28,280 | 18,679 |
| 2021/08/02 | 28,180 | 28,460 | 28,150 | 28,390 | 34,616 |
| 2021/07/30 | 28,290 | 28,310 | 27,900 | 27,920 | 75,738 |
| 2021/07/29 | 28,390 | 28,450 | 28,290 | 28,410 | 18,395 |
| 2021/07/28 | 28,290 | 28,450 | 28,090 | 28,220 | 47,857 |
| 2021/07/27 | 28,550 | 28,670 | 28,510 | 28,600 | 56,840 |
| 2021/07/26 | 28,690 | 28,690 | 28,420 | 28,470 | 25,372 |
| 2021/07/21 | 28,430 | 28,520 | 28,070 | 28,160 | 53,248 |
| 2021/07/20 | 28,000 | 28,200 | 27,940 | 28,040 | 121,934 |
| 2021/07/19 | 28,280 | 28,440 | 28,130 | 28,290 | 146,784 |
| 2021/07/16 | 28,610 | 28,860 | 28,490 | 28,670 | 38,314 |
| 2021/07/15 | 29,200 | 29,220 | 28,890 | 28,910 | 23,592 |
| 2021/07/14 | 29,150 | 29,350 | 29,120 | 29,250 | 20,380 |
| 2021/03/22 | 30,200 | 30,250 | 29,940 | 30,000 | 106,341 |
| 2021/03/19 | 30,700 | 30,950 | 30,500 | 30,700 | 45,213 |
| 2021/03/18 | 31,000 | 31,400 | 30,950 | 31,100 | 69,107 |
| 2021/03/17 | 30,650 | 30,850 | 30,650 | 30,800 | 15,380 |
| 2021/03/16 | 30,600 | 30,900 | 30,600 | 30,750 | 48,412 |
| 2021/03/15 | 30,700 | 30,750 | 30,550 | 30,650 | 28,555 |
| 2021/03/12 | 30,200 | 30,650 | 30,050 | 30,600 | 54,950 |
| 2021/03/11 | 29,900 | 30,100 | 29,860 | 30,100 | 31,151 |
| 2021/03/10 | 30,000 | 30,100 | 29,810 | 29,890 | 67,015 |
| 2021/03/09 | 29,590 | 30,000 | 29,440 | 29,970 | 103,238 |
| 2021/03/08 | 30,150 | 30,200 | 29,480 | 29,560 | 209,597 |
| 2021/03/05 | 29,550 | 29,700 | 29,130 | 29,700 | 215,181 |
| 2021/03/04 | 30,050 | 30,150 | 29,550 | 29,770 | 226,252 |
| 2021/03/03 | 30,350 | 30,500 | 30,150 | 30,450 | 94,558 |
| 2021/03/02 | 30,850 | 30,900 | 30,150 | 30,300 | 173,561 |
| 2021/03/01 | 30,450 | 30,550 | 30,300 | 30,500 | 43,002 |
| 2021/02/26 | 30,500 | 30,500 | 29,880 | 29,960 | 267,693 |
| 2021/02/25 | 31,100 | 31,100 | 30,950 | 31,100 | 34,400 |
| 2021/02/24 | 30,850 | 30,950 | 30,500 | 30,500 | 67,205 |
| 2021/02/22 | 31,150 | 31,350 | 30,950 | 31,050 | 23,081 |
| 2021/02/19 | 30,850 | 31,050 | 30,700 | 30,850 | 65,705 |
| 2021/02/18 | 31,200 | 31,400 | 31,000 | 31,150 | 86,558 |
| 2021/02/17 | 31,200 | 31,300 | 31,050 | 31,200 | 84,050 |
| 2021/02/16 | 31,050 | 31,600 | 31,050 | 31,300 | 79,983 |
| 2021/02/15 | 30,550 | 31,000 | 30,550 | 30,900 | 57,074 |
| 2021/02/12 | 30,500 | 30,500 | 30,250 | 30,400 | 105,669 |
| 2021/02/10 | 30,200 | 30,400 | 30,200 | 30,400 | 29,786 |
| 2021/02/09 | 30,400 | 30,450 | 30,200 | 30,400 | 59,391 |
| 2021/02/08 | 29,690 | 30,250 | 29,650 | 30,250 | 69,862 |
| 2021/02/05 | 29,470 | 29,610 | 29,370 | 29,610 | 66,367 |
| 2021/02/04 | 29,380 | 29,420 | 29,130 | 29,180 | 37,773 |
| 2021/02/03 | 29,300 | 29,510 | 29,230 | 29,460 | 36,333 |
| 2021/02/02 | 29,060 | 29,190 | 28,900 | 29,170 | 30,257 |
| 2021/02/01 | 28,440 | 28,920 | 28,410 | 28,890 | 43,169 |
| 2021/01/29 | 29,140 | 29,160 | 28,440 | 28,470 | 72,400 |
| 2021/01/28 | 28,800 | 29,180 | 28,760 | 28,980 | 61,858 |
| 2021/01/27 | 29,510 | 29,570 | 29,370 | 29,450 | 26,609 |
| 2021/01/26 | 29,540 | 29,570 | 29,340 | 29,370 | 27,201 |
| 2021/01/25 | 29,540 | 29,630 | 29,380 | 29,630 | 34,577 |
| 2021/01/22 | 29,420 | 29,510 | 29,350 | 29,470 | 44,456 |
| 2021/01/21 | 29,560 | 29,670 | 29,500 | 29,570 | 30,675 |
| 2021/01/20 | 29,660 | 29,660 | 29,210 | 29,320 | 43,141 |
| 2021/01/19 | 29,240 | 29,550 | 29,220 | 29,440 | 29,009 |
| 2021/01/18 | 29,000 | 29,170 | 28,920 | 29,070 | 39,147 |
| 2021/01/15 | 29,710 | 29,720 | 29,300 | 29,340 | 70,011 |
| 2021/01/14 | 29,260 | 29,820 | 29,240 | 29,500 | 66,890 |
| 2021/01/13 | 28,950 | 29,320 | 28,940 | 29,290 | 70,092 |
| 2021/01/12 | 28,880 | 29,110 | 28,780 | 29,010 | 80,507 |
| 2021/01/08 | 28,520 | 28,940 | 28,480 | 28,940 | 184,993 |
| 2021/01/07 | 28,170 | 28,400 | 28,160 | 28,250 | 31,251 |
| 2021/01/06 | 27,860 | 27,960 | 27,780 | 27,820 | 33,561 |
| 2021/01/05 | 27,910 | 28,060 | 27,840 | 27,920 | 32,918 |
| 2021/01/04 | 28,400 | 28,410 | 27,810 | 28,060 | 40,006 |