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
2023/12/29 34,610 34,760 34,420 34,520 28,580
2023/12/28 34,570 34,680 34,520 34,660 37,507
2023/12/27 34,600 34,830 34,600 34,760 31,606
2023/12/26 34,370 34,370 34,230 34,340 6,543
2023/12/25 34,480 34,480 34,280 34,300 45,849
2023/12/22 34,330 34,430 34,200 34,230 17,745
2023/12/21 34,340 34,370 34,150 34,200 79,016
2023/12/20 34,540 34,900 34,540 34,760 87,771
2023/12/19 33,860 34,270 33,690 34,270 28,722
2023/12/18 33,830 33,850 33,590 33,810 30,675
2023/12/15 33,810 34,170 33,790 34,010 70,945
2023/12/14 34,100 34,210 33,540 33,690 56,234
2023/12/13 34,000 34,140 33,900 33,980 34,511
2023/12/12 34,190 34,230 33,840 33,870 45,114
2023/12/11 33,750 33,990 33,720 33,870 45,921
2023/12/08 33,590 33,630 33,240 33,490 83,432
2023/12/07 34,180 34,240 33,850 33,900 36,329
2023/12/06 33,980 34,500 33,970 34,480 28,130
2023/12/05 34,070 34,130 33,770 33,810 24,625
2023/12/04 34,400 34,400 34,070 34,240 30,154
2023/12/01 34,620 34,640 34,460 34,500 15,442
2023/11/30 34,290 34,520 34,210 34,510 29,976
2023/11/29 34,320 34,580 34,240 34,360 19,703
2023/11/28 34,600 34,610 34,360 34,460 22,015
2023/11/27 34,800 34,880 34,450 34,480 39,121
2023/11/24 34,840 34,900 34,700 34,700 49,832
2023/11/22 34,220 34,660 34,210 34,500 26,354
2023/11/21 34,530 34,530 34,320 34,420 15,665
2023/11/20 34,620 34,940 34,410 34,430 28,786
2023/11/17 34,370 34,640 34,320 34,640 27,000
2023/11/16 34,480 34,690 34,300 34,460 34,433
2023/11/15 34,290 34,630 34,250 34,580 221,019
2023/11/14 33,830 33,880 33,720 33,770 19,957
2023/11/13 33,920 33,960 33,540 33,590 25,090
2023/11/10 33,450 33,630 33,280 33,610 28,032
2023/11/09 33,310 33,760 33,230 33,710 164,364
2023/11/08 33,550 33,550 33,080 33,200 25,349
2023/11/07 33,570 33,600 33,290 33,300 124,620
2023/11/06 33,630 33,800 33,580 33,730 112,232
2023/11/02 33,060 33,100 32,890 32,960 84,163
2023/11/01 32,360 32,600 32,360 32,580 43,175
2023/10/31 31,660 31,980 31,530 31,890 31,185
2023/10/30 31,640 31,730 31,520 31,680 21,572
2023/10/27 31,750 32,070 31,670 32,000 38,801
2023/10/26 31,760 31,880 31,550 31,550 106,033
2023/10/25 32,320 32,480 32,200 32,250 28,189
2023/10/24 32,180 32,210 31,540 32,090 103,324
2023/10/23 32,150 32,180 31,970 31,980 46,335
2023/10/20 32,240 32,440 32,110 32,280 76,984
2023/10/19 32,520 32,680 32,410 32,460 109,651
2023/10/18 33,040 33,130 32,890 33,070 25,970
2023/10/17 33,130 33,280 32,920 33,030 39,478
2023/10/16 32,930 32,980 32,570 32,640 49,787
2023/10/13 33,370 33,550 33,280 33,320 32,099
2023/10/12 33,170 33,520 33,170 33,510 98,128
2023/10/11 32,880 33,050 32,820 32,940 57,863
2023/10/10 32,340 32,830 32,340 32,750 34,507
2023/10/06 31,990 32,160 31,920 31,990 36,515
2023/10/05 31,750 32,080 31,540 32,050 92,378
2023/10/04 31,710 31,830 31,470 31,540 166,494
2023/10/03 32,630 32,630 32,170 32,210 141,500
2023/10/02 33,110 33,450 32,780 32,780 32,458
2023/09/29 33,020 33,040 32,720 32,890 30,990
2023/09/28 33,130 33,180 32,690 32,870 54,016
2023/09/27 32,870 33,140 32,760 33,130 27,528
2023/09/26 33,490 33,490 33,130 33,150 18,234
2023/09/25 33,320 33,550 33,200 33,500 25,203
2023/09/22 33,000 33,350 32,960 33,210 40,499
2023/09/21 33,700 33,770 33,370 33,410 31,083
2023/09/20 34,100 34,100 33,820 33,830 14,908
2023/09/19 34,090 34,160 33,960 34,070 40,299
2023/09/15 34,260 34,470 34,220 34,410 50,135
2023/09/14 33,750 34,070 33,670 34,010 50,400
2023/09/13 33,570 33,700 33,420 33,510 19,229
2023/09/12 33,450 33,610 33,300 33,590 20,888
2023/09/11 33,500 33,560 33,200 33,290 17,456
2023/09/08 33,690 33,730 33,320 33,390 35,915
2023/09/07 33,940 34,160 33,810 33,830 18,065
2023/09/06 33,910 34,100 33,900 34,050 31,362
2023/09/05 33,770 33,820 33,590 33,810 58,925
2023/09/04 33,620 33,720 33,520 33,710 50,184
2023/09/01 33,300 33,660 33,280 33,540 61,988
2023/08/31 33,160 33,500 33,160 33,430 39,063
2023/08/30 33,210 33,360 33,100 33,130 56,793
2023/08/29 33,060 33,170 32,970 33,010 37,403
2023/08/28 32,700 32,990 32,660 32,990 25,558
2023/08/25 32,540 32,620 32,330 32,390 70,569
2023/08/24 32,970 33,080 32,850 33,040 27,952
2023/08/23 32,500 32,820 32,500 32,800 18,612
2023/08/22 32,580 32,680 32,470 32,640 27,121
2023/08/21 32,330 32,530 32,180 32,340 39,195
2023/08/18 32,070 32,410 32,020 32,210 60,426
2023/08/17 32,420 32,490 32,070 32,380 62,847
2023/08/16 32,730 32,770 32,550 32,560 78,904
2023/08/15 33,150 33,190 33,010 33,030 19,154
2023/08/14 33,290 33,410 32,820 32,880 26,883
2023/08/10 32,830 33,300 32,820 33,290 39,653
2023/08/09 33,070 33,200 32,960 33,000 80,898
2023/08/08 33,210 33,330 33,030 33,140 44,595
2023/08/07 32,680 33,100 32,600 33,040 33,657
2023/08/04 32,790 33,090 32,700 32,950 88,474
2023/08/03 33,170 33,250 32,930 32,950 65,722
2023/08/02 33,930 33,940 33,430 33,570 93,386
2023/08/01 34,090 34,300 34,020 34,290 57,009
2023/07/31 33,890 34,220 33,820 33,990 44,472
2023/07/28 33,200 33,660 32,800 33,540 131,683
2023/07/27 33,280 33,740 33,240 33,710 27,188
2023/07/26 33,460 33,530 33,270 33,430 12,727
2023/07/25 33,500 33,500 33,300 33,470 20,628
2023/07/24 33,430 33,600 33,340 33,500 21,774
2023/07/21 33,060 33,240 32,850 33,080 23,468
2023/07/20 33,600 33,650 33,250 33,250 24,033
2023/07/19 33,620 33,670 33,460 33,650 46,155
2023/07/18 33,250 33,510 33,120 33,320 31,813
2023/07/14 33,600 33,600 33,010 33,190 71,699
2023/07/13 32,860 33,280 32,730 33,230 31,367
2023/07/12 33,130 33,130 32,560 32,700 62,707
2023/07/11 33,230 33,280 32,870 32,990 86,717
2023/07/10 33,200 33,360 32,830 33,010 81,302
2023/07/07 33,270 33,550 33,130 33,280 82,717
2023/07/06 34,450 34,480 34,040 34,150 117,608
2023/07/05 34,610 34,810 34,440 34,760 160,331
2023/07/04 34,940 34,980 34,770 34,820 105,570
2023/07/03 34,980 35,210 34,980 35,200 82,493
2023/06/30 34,530 34,670 34,330 34,640 69,371
2023/06/29 34,730 34,980 34,610 34,690 69,760
2023/06/28 34,180 34,560 34,020 34,540 70,391
2023/06/27 34,020 34,060 33,660 33,930 76,746
2023/06/26 33,990 34,260 33,750 34,110 68,883
2023/06/23 34,900 34,950 33,940 34,150 94,769
2023/06/22 34,840 35,060 34,630 34,690 51,853
2023/06/21 34,590 35,070 34,550 35,010 49,099
2023/06/20 34,670 34,890 34,470 34,800 76,617
2023/06/19 35,230 35,230 34,620 34,780 105,318
2023/06/16 34,840 35,200 34,580 35,160 75,263
2023/06/15 34,920 35,190 34,790 34,880 159,011
2023/06/14 34,790 35,080 34,600 34,940 89,627
2023/06/13 34,020 34,510 34,020 34,440 55,998
2023/06/12 33,790 33,880 33,620 33,800 34,551
2023/06/09 33,330 33,660 33,260 33,610 46,593
2023/06/08 33,270 33,390 32,750 33,010 77,841
2023/06/07 34,000 34,090 33,240 33,290 113,778
2023/06/06 33,370 33,910 33,270 33,890 91,245
2023/06/05 33,240 33,560 33,150 33,540 64,772
2023/06/02 32,650 32,850 32,590 32,840 43,803
2023/06/01 32,180 32,500 32,140 32,430 39,746
2023/05/31 32,400 32,450 32,080 32,170 89,111
2023/05/30 32,530 32,700 32,370 32,620 29,400
2023/05/29 32,920 32,940 32,480 32,570 36,627
2023/05/26 32,250 32,420 32,180 32,230 26,771
2023/05/25 32,000 32,180 31,910 32,080 23,431
2023/05/24 32,080 32,160 31,860 32,000 117,821
2023/05/23 32,590 32,680 32,130 32,280 82,468
2023/05/22 32,010 32,400 31,970 32,400 78,554
2023/05/19 32,150 32,240 31,970 32,110 65,829
2023/05/18 31,790 31,950 31,650 31,860 44,046
2023/05/17 31,140 31,370 31,140 31,330 65,600
2023/05/16 31,050 31,170 31,020 31,090 47,666
2023/05/15 30,780 30,870 30,710 30,850 33,511
2023/05/12 30,330 30,650 30,310 30,620 36,106
2023/05/11 30,290 30,370 30,240 30,340 13,621
2023/05/10 30,450 30,450 30,290 30,340 9,890
2023/05/09 30,250 30,470 30,210 30,450 20,894
2023/05/08 30,280 30,350 30,130 30,160 25,834
2023/05/02 30,460 30,500 30,290 30,370 21,269
2023/05/01 30,250 30,360 30,230 30,360 71,733
2023/04/28 29,890 30,070 29,680 30,050 58,495
2023/04/27 29,500 29,640 29,420 29,640 12,484
2023/04/26 29,665 29,735 29,505 29,605 27,460
2023/04/25 29,875 29,995 29,800 29,820 23,664
2023/04/24 29,825 29,875 29,760 29,760 16,612
2023/04/21 29,760 29,975 29,715 29,750 45,720
2023/04/20 29,645 29,895 29,625 29,830 28,621
2023/04/19 29,815 29,875 29,720 29,780 22,932
2023/04/18 29,740 29,895 29,710 29,850 55,249
2023/04/17 29,735 29,790 29,605 29,705 18,750
2023/04/14 29,565 29,700 29,540 29,655 134,738
2023/04/13 29,115 29,335 29,115 29,315 21,731
2023/04/12 29,175 29,290 29,155 29,270 27,335
2023/04/11 29,030 29,235 29,010 29,090 69,103
2023/04/10 28,820 28,890 28,740 28,790 10,261
2023/04/07 28,695 28,730 28,600 28,645 12,487
2023/04/06 28,780 28,780 28,575 28,615 36,856
2023/04/05 29,280 29,320 28,955 28,985 41,716
2023/04/04 29,360 29,460 29,300 29,450 39,997
2023/04/03 29,380 29,430 29,285 29,360 111,537
2023/03/31 29,130 29,290 29,130 29,225 36,099
2023/03/30 28,955 29,035 28,790 28,910 57,507
2023/03/29 28,415 28,750 28,410 28,750 49,782
2023/03/28 28,465 28,490 28,315 28,400 79,882
2023/03/27 28,380 28,430 28,235 28,365 26,473
2023/03/24 28,240 28,280 28,140 28,255 29,192
2023/03/23 28,140 28,345 28,060 28,320 21,026
2023/03/22 28,235 28,410 28,170 28,355 48,056
2023/03/20 28,155 28,250 27,825 27,850 51,980
2023/03/17 28,075 28,240 27,940 28,200 49,788
2023/03/16 27,535 27,940 27,500 27,870 139,909
2023/03/15 28,345 28,345 27,985 28,100 43,012
2023/03/14 28,295 28,300 27,980 28,100 76,774
2023/03/13 28,830 28,830 28,515 28,740 80,249
2023/03/10 29,255 29,335 29,015 29,025 63,446
2023/03/09 29,565 29,645 29,470 29,540 47,827
2023/03/08 29,155 29,385 29,145 29,340 54,774
2023/03/07 29,130 29,315 29,115 29,225 75,304
2023/03/06 29,070 29,200 29,060 29,160 56,552
2023/03/03 28,570 28,865 28,545 28,805 78,615
2023/03/02 28,425 28,500 28,280 28,385 52,680
2023/03/01 28,250 28,405 28,180 28,385 140,467
2023/02/28 28,400 28,470 28,275 28,290 97,481
2023/02/27 28,210 28,345 28,180 28,310 37,058
2023/02/24 28,015 28,335 28,015 28,295 25,409
2023/02/22 28,130 28,160 27,900 27,970 28,034
2023/02/21 28,360 28,405 28,215 28,325 15,961
2023/02/20 28,375 28,400 28,295 28,390 14,572
2023/02/17 28,345 28,480 28,335 28,380 28,629
2023/02/16 28,495 28,605 28,465 28,590 29,154
2023/02/15 28,570 28,595 28,315 28,360 34,872
2023/02/14 28,575 28,585 28,415 28,475 45,284
2023/02/13 28,420 28,425 28,125 28,285 37,719
2023/02/10 28,480 28,680 28,480 28,545 43,862
2023/02/09 28,310 28,505 28,275 28,460 55,127
2023/02/08 28,515 28,535 28,320 28,460 15,825
2023/02/07 28,610 28,685 28,535 28,545 60,752
2023/02/06 28,655 28,705 28,530 28,550 38,597
2023/02/03 28,355 28,485 28,340 28,375 35,652
2023/02/02 28,340 28,355 28,210 28,265 35,463
2023/02/01 28,370 28,410 28,195 28,215 35,032
2023/01/31 28,320 28,360 28,175 28,175 19,336
2023/01/30 28,255 28,355 28,190 28,275 33,508
2023/01/27 28,285 28,330 28,190 28,245 19,947
2023/01/26 28,295 28,375 28,140 28,210 28,067
2023/01/25 28,055 28,350 28,045 28,250 58,964
2023/01/24 28,040 28,250 28,025 28,165 62,697
2023/01/23 27,750 27,785 27,635 27,755 60,479
2023/01/20 27,165 27,400 27,145 27,375 28,229
2023/01/19 27,365 27,435 27,200 27,225 26,476
2023/01/18 27,080 27,670 27,055 27,625 144,104
2023/01/17 26,730 27,030 26,705 26,975 25,622
2023/01/16 26,665 26,765 26,560 26,645 33,941
2023/01/13 27,120 27,220 26,920 26,945 53,920
2023/01/12 27,345 27,380 27,210 27,285 9,861
2023/01/11 27,180 27,325 27,180 27,270 20,146
2023/01/10 27,055 27,160 26,965 27,005 29,680
2023/01/06 26,565 26,870 26,560 26,825 14,686
2023/01/05 26,700 26,780 26,575 26,640 22,273
2023/01/04 26,680 26,695 26,490 26,550 84,548

このページの先頭へ