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
2022/12/30 27,075 27,145 26,910 26,915 28,099
2022/12/29 26,895 26,955 26,780 26,930 36,543
2022/12/28 27,100 27,145 26,990 27,130 40,412
2022/12/27 27,370 27,435 27,250 27,260 31,566
2022/12/26 27,085 27,245 27,085 27,190 26,242
2022/12/23 27,005 27,095 26,900 27,085 70,417
2022/12/22 27,415 27,415 27,205 27,315 37,984
2022/12/21 27,355 27,420 27,065 27,285 85,971
2022/12/20 28,100 28,175 27,220 27,385 161,891
2022/12/19 28,110 28,180 27,985 28,070 84,933
2022/12/16 28,500 28,545 28,330 28,365 67,285
2022/12/15 28,855 29,010 28,835 28,890 12,369
2022/12/14 28,890 29,045 28,830 29,005 29,326
2022/12/13 28,920 28,950 28,740 28,795 22,230
2022/12/12 28,545 28,705 28,545 28,685 16,605
2022/12/09 28,540 28,795 28,500 28,760 36,452
2022/12/08 28,465 28,470 28,250 28,420 42,047
2022/12/07 28,510 28,620 28,485 28,525 19,529
2022/12/06 28,525 28,785 28,525 28,730 16,952
2022/12/05 28,615 28,705 28,535 28,660 27,315
2022/12/02 28,875 28,875 28,505 28,600 67,620
2022/12/01 29,310 29,330 29,085 29,095 29,608
2022/11/30 28,760 28,815 28,655 28,810 27,027
2022/11/29 28,835 28,910 28,750 28,895 17,526
2022/11/28 29,080 29,095 28,895 28,985 17,131
2022/11/25 29,215 29,250 29,115 29,135 19,149
2022/11/24 29,250 29,360 29,230 29,230 35,040
2022/11/22 28,890 29,055 28,885 28,985 27,166
2022/11/21 28,815 28,845 28,690 28,790 10,938
2022/11/18 28,845 28,900 28,725 28,750 17,111
2022/11/17 28,770 28,880 28,760 28,780 12,249
2022/11/16 28,855 28,920 28,585 28,870 26,639
2022/11/15 28,765 28,895 28,740 28,850 27,064
2022/11/14 29,020 29,080 28,800 28,800 27,227
2022/11/11 28,990 29,180 28,940 29,105 666,710
2022/11/10 28,275 28,315 28,195 28,290 93,320
2022/11/09 28,775 28,785 28,535 28,555 138,180
2022/11/08 28,535 28,780 28,535 28,700 111,613
2022/11/07 28,240 28,410 28,185 28,350 37,356
2022/11/04 28,060 28,155 27,850 28,010 48,122
2022/11/02 28,430 28,535 28,420 28,520 229,173
2022/11/01 28,440 28,510 28,355 28,490 20,917
2022/10/31 28,320 28,420 28,220 28,400 33,190
2022/10/28 27,835 28,080 27,785 27,930 29,517
2022/10/27 28,240 28,275 28,145 28,145 28,559
2022/10/26 28,245 28,405 28,240 28,260 51,938
2022/10/25 27,995 28,150 27,910 28,045 37,968
2022/10/24 28,070 28,130 27,795 27,805 34,194
2022/10/21 27,755 27,790 27,685 27,690 10,972
2022/10/20 27,785 27,905 27,685 27,820 25,554
2022/10/19 28,040 28,200 28,010 28,070 43,837
2022/10/18 28,055 28,085 27,730 27,995 39,986
2022/10/17 27,540 27,625 27,450 27,585 24,983
2022/10/14 27,665 27,995 27,595 27,910 75,788
2022/10/13 27,215 27,215 27,040 27,040 21,313
2022/10/12 27,150 27,300 27,105 27,195 37,163
2022/10/11 27,490 27,510 27,175 27,200 49,114
2022/10/07 27,745 28,020 27,735 27,920 23,099
2022/10/06 27,970 28,220 27,950 28,140 127,561
2022/10/05 27,990 28,005 27,835 27,920 51,678
2022/10/04 27,500 27,800 27,445 27,800 82,462
2022/10/03 26,520 27,010 26,390 27,000 52,855
2022/09/30 27,000 27,050 26,580 26,675 106,088
2022/09/29 27,240 27,310 27,040 27,270 163,387
2022/09/28 27,065 27,105 26,525 26,740 102,226
2022/09/27 27,160 27,260 27,095 27,145 25,884
2022/09/26 27,300 27,325 27,000 27,140 90,563
2022/09/22 27,655 27,795 27,545 27,765 52,041
2022/09/21 28,055 28,060 27,890 27,925 38,165
2022/09/20 28,430 28,520 28,230 28,305 76,649
2022/09/16 28,240 28,270 28,135 28,170 118,426
2022/09/15 28,485 28,555 28,405 28,485 42,253
2022/09/14 28,420 28,640 28,390 28,455 115,309
2022/09/13 29,190 29,280 29,150 29,225 21,713
2022/09/12 29,125 29,230 29,050 29,140 29,698
2022/09/09 28,820 28,895 28,700 28,845 38,225
2022/09/08 28,335 28,690 28,335 28,660 46,309
2022/09/07 28,140 28,155 27,860 28,045 43,661
2022/09/06 28,280 28,415 28,150 28,225 19,522
2022/09/05 28,160 28,275 28,115 28,210 15,699
2022/09/02 28,355 28,365 28,170 28,250 22,023
2022/09/01 28,410 28,435 28,190 28,255 63,218
2022/08/31 28,515 28,745 28,490 28,745 62,964
2022/08/30 28,700 28,845 28,555 28,810 52,572
2022/08/29 28,520 28,560 28,375 28,485 95,555
2022/08/26 29,295 29,400 29,215 29,215 22,152
2022/08/25 28,995 29,130 28,950 29,085 30,122
2022/08/24 29,075 29,110 28,875 28,915 23,658
2022/08/23 29,160 29,185 28,990 29,055 45,643
2022/08/22 29,220 29,435 29,165 29,395 26,534
2022/08/19 29,700 29,760 29,520 29,540 39,398
2022/08/18 29,560 29,615 29,450 29,550 31,517
2022/08/17 29,560 29,830 29,560 29,810 194,189
2022/08/16 29,475 29,540 29,360 29,480 27,791
2022/08/15 29,260 29,500 29,255 29,470 64,129
2022/08/12 28,775 29,130 28,765 29,125 119,930
2022/08/10 28,500 28,500 28,310 28,410 16,775
2022/08/09 28,740 28,780 28,545 28,600 20,949
2022/08/08 28,650 28,870 28,640 28,845 35,222
2022/08/05 28,440 28,780 28,440 28,760 31,925
2022/08/04 28,550 28,595 28,460 28,505 33,114
2022/08/03 28,325 28,425 28,220 28,315 19,917
2022/08/02 28,400 28,425 28,115 28,185 32,722
2022/08/01 28,395 28,570 28,340 28,570 19,491
2022/07/29 28,535 28,590 28,320 28,370 29,703
2022/07/28 28,585 28,610 28,230 28,390 31,355
2022/07/27 28,145 28,355 28,090 28,295 29,540
2022/07/26 28,230 28,290 28,115 28,220 24,680
2022/07/25 28,270 28,435 28,235 28,275 19,290
2022/07/22 28,380 28,535 28,305 28,485 42,975
2022/07/21 28,170 28,375 28,130 28,365 41,431
2022/07/20 27,975 28,265 27,935 28,265 102,117
2022/07/19 27,550 27,610 27,355 27,535 28,186
2022/07/15 27,360 27,435 27,130 27,360 35,245
2022/07/14 26,920 27,275 26,870 27,220 16,421
2022/07/13 26,960 27,105 26,950 27,045 19,323
2022/07/12 27,240 27,250 26,840 26,920 41,448
2022/07/11 27,490 27,630 27,270 27,365 39,655
2022/07/08 27,190 27,445 27,130 27,215 63,756
2022/07/07 26,840 27,090 26,665 27,045 52,703
2022/07/06 27,200 27,375 27,120 27,170 72,968
2022/07/05 27,515 27,625 27,385 27,595 39,074
2022/07/04 27,195 27,340 27,010 27,230 31,501
2022/07/01 27,520 27,620 26,910 27,105 66,624
2022/06/30 27,840 27,840 27,415 27,465 66,829
2022/06/29 27,885 27,960 27,780 27,905 59,097
2022/06/28 27,850 28,115 27,850 28,115 98,790
2022/06/27 27,855 28,010 27,730 27,965 55,060
2022/06/24 27,250 27,580 27,190 27,555 35,078
2022/06/23 27,170 27,460 27,075 27,225 29,158
2022/06/22 27,500 27,515 27,190 27,200 35,403
2022/06/21 27,140 27,485 27,040 27,285 42,182
2022/06/20 27,225 27,245 26,540 26,795 78,889
2022/06/17 26,740 27,125 26,700 27,020 159,882
2022/06/16 27,900 28,030 27,500 27,510 55,540
2022/06/15 27,665 27,695 27,385 27,405 44,855
2022/06/14 27,490 27,730 27,415 27,710 131,521
2022/06/13 28,255 28,290 28,025 28,070 96,925
2022/06/10 29,135 29,155 28,910 28,925 72,849
2022/06/09 29,340 29,520 29,325 29,390 92,945
2022/06/08 29,240 29,360 29,210 29,345 143,289
2022/06/07 29,105 29,225 28,980 29,060 49,206
2022/06/06 28,655 29,100 28,630 29,050 61,374
2022/06/03 28,860 28,890 28,725 28,855 62,213
2022/06/02 28,495 28,540 28,355 28,525 25,462
2022/06/01 28,390 28,590 28,385 28,545 41,826
2022/05/31 28,430 28,565 28,340 28,380 33,665
2022/05/30 28,220 28,505 28,140 28,465 77,253
2022/05/27 28,100 28,100 27,805 27,860 35,691
2022/05/26 27,755 27,980 27,665 27,690 33,917
2022/05/25 27,815 27,875 27,645 27,745 28,242
2022/05/24 28,085 28,090 27,820 27,820 46,363
2022/05/23 28,085 28,130 27,900 28,085 59,899
2022/05/20 27,530 27,840 27,490 27,820 45,421
2022/05/19 27,215 27,520 27,190 27,450 53,472
2022/05/18 27,905 28,140 27,820 27,965 63,481
2022/05/17 27,615 27,780 27,505 27,715 32,797
2022/05/16 27,895 27,915 27,495 27,625 48,975
2022/05/13 26,990 27,540 26,990 27,465 64,778
2022/05/12 26,935 27,070 26,710 26,790 49,799
2022/05/11 27,105 27,345 27,025 27,265 85,081
2022/05/10 27,135 27,295 26,785 27,230 156,649
2022/05/09 27,755 27,795 27,360 27,360 52,583
2022/05/06 27,780 28,155 27,595 28,050 57,766
2022/05/02 27,790 28,025 27,665 27,860 32,704
2022/04/28 27,470 27,935 27,380 27,895 47,644
2022/04/27 27,225 27,455 27,085 27,430 72,143
2022/04/26 27,860 27,865 27,645 27,770 30,668
2022/04/25 27,605 27,820 27,530 27,630 83,681
2022/04/22 28,195 28,260 27,960 28,185 58,903
2022/04/21 28,335 28,665 28,335 28,640 50,187
2022/04/20 28,310 28,475 28,140 28,295 39,311
2022/04/19 28,170 28,185 27,840 28,050 39,480
2022/04/18 27,870 27,905 27,625 27,870 48,175
2022/04/15 27,920 28,295 27,840 28,170 35,339
2022/04/14 28,000 28,280 27,955 28,240 37,425
2022/04/13 27,475 27,950 27,440 27,910 54,784
2022/04/12 27,625 27,740 27,345 27,450 90,255
2022/04/11 27,945 28,075 27,780 27,895 56,757
2022/04/08 28,220 28,275 27,825 28,055 33,618
2022/04/07 28,035 28,050 27,870 27,975 46,497
2022/04/06 28,575 28,615 28,285 28,445 61,904
2022/04/05 29,050 29,070 28,750 28,885 47,442
2022/04/04 28,745 28,855 28,665 28,835 20,765
2022/04/01 28,675 28,825 28,480 28,780 60,471
2022/03/31 28,845 29,205 28,845 28,905 69,138
2022/03/30 29,375 29,395 28,830 29,125 44,489
2022/03/29 29,030 29,095 28,920 29,090 66,347
2022/03/28 28,925 28,940 28,665 28,825 47,703
2022/03/25 29,205 29,215 28,810 29,015 95,146
2022/03/24 28,490 28,985 28,480 28,985 64,671
2022/03/23 28,525 28,915 28,525 28,870 173,966
2022/03/22 27,980 28,130 27,965 28,070 87,344
2022/03/18 27,435 27,685 27,425 27,650 97,880
2022/03/17 27,295 27,520 27,200 27,460 283,985
2022/03/16 26,350 26,610 26,250 26,540 68,723
2022/03/15 26,005 26,225 25,990 26,120 50,281
2022/03/14 26,165 26,430 26,085 26,095 84,664
2022/03/11 26,200 26,245 25,740 25,950 63,418
2022/03/10 26,180 26,510 26,160 26,460 135,262
2022/03/09 25,670 25,870 25,460 25,475 86,033
2022/03/08 25,655 26,095 25,535 25,565 125,556
2022/03/07 26,200 26,265 25,790 26,015 200,899
2022/03/04 27,250 27,250 26,575 26,805 154,319
2022/03/03 27,500 27,550 27,320 27,420 35,696
2022/03/02 27,280 27,415 27,130 27,195 81,902
2022/03/01 27,685 27,850 27,655 27,655 84,531
2022/02/28 27,245 27,475 27,070 27,330 64,937
2022/02/25 27,080 27,290 27,020 27,275 79,678
2022/02/24 27,065 27,155 26,555 26,780 100,316
2022/02/22 27,240 27,360 27,055 27,270 113,122
2022/02/21 27,485 27,825 27,360 27,740 35,044
2022/02/18 27,680 28,060 27,615 27,940 41,080
2022/02/17 28,260 28,275 27,900 28,080 31,694
2022/02/16 28,270 28,315 28,190 28,295 32,043
2022/02/15 27,945 27,990 27,535 27,675 53,699
2022/02/14 27,950 28,015 27,765 27,900 37,865
2022/02/10 28,685 28,720 28,410 28,550 112,788
2022/02/09 28,350 28,465 28,245 28,420 22,737
2022/02/08 28,135 28,300 28,110 28,115 16,775
2022/02/07 28,125 28,155 27,915 28,075 22,150
2022/02/04 27,960 28,285 27,895 28,245 47,521
2022/02/03 28,070 28,150 28,000 28,085 46,536
2022/02/02 28,145 28,400 28,145 28,360 142,107
2022/02/01 28,125 28,245 27,840 27,910 52,169
2022/01/31 27,495 27,965 27,345 27,855 45,794
2022/01/28 27,355 27,580 27,100 27,540 67,643
2022/01/27 27,980 28,020 26,860 26,990 167,806
2022/01/26 27,960 28,020 27,685 27,855 77,683
2022/01/25 28,285 28,310 27,720 27,965 142,990
2022/01/24 28,070 28,465 28,030 28,430 50,564
2022/01/21 28,130 28,435 27,965 28,375 78,725
2022/01/20 28,215 28,730 28,050 28,610 55,208
2022/01/19 28,675 28,730 28,150 28,295 154,693
2022/01/18 29,325 29,560 28,990 29,120 55,292
2022/01/17 29,200 29,330 29,155 29,210 20,852
2022/01/14 29,125 29,125 28,745 28,990 104,913
2022/01/13 29,540 29,540 29,340 29,355 30,370
2022/01/12 29,345 29,680 29,340 29,645 33,098
2022/01/11 29,260 29,360 28,955 29,095 51,037
2022/01/07 29,580 29,695 29,160 29,360 44,561
2022/01/06 29,915 30,010 29,370 29,370 102,837
2022/01/05 30,170 30,280 30,100 30,240 129,672
2022/01/04 29,955 30,210 29,830 30,170 181,752

このページの先頭へ