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 |
|---|---|---|---|---|---|
| 2024/12/30 | 41,680 | 41,710 | 41,250 | 41,300 | 54,026 |
| 2024/12/27 | 41,040 | 41,800 | 41,010 | 41,660 | 56,971 |
| 2024/12/26 | 40,450 | 40,930 | 40,440 | 40,810 | 42,387 |
| 2024/12/25 | 40,530 | 40,540 | 40,260 | 40,400 | 6,945 |
| 2024/12/24 | 40,580 | 40,580 | 40,330 | 40,380 | 9,992 |
| 2024/12/23 | 40,370 | 40,530 | 40,160 | 40,470 | 27,283 |
| 2024/12/20 | 40,290 | 40,350 | 40,020 | 40,040 | 32,245 |
| 2024/12/19 | 39,700 | 40,230 | 39,660 | 40,160 | 84,723 |
| 2024/12/18 | 40,540 | 40,700 | 40,440 | 40,470 | 24,048 |
| 2024/12/17 | 40,920 | 41,120 | 40,720 | 40,730 | 26,486 |
| 2024/12/16 | 40,880 | 40,950 | 40,700 | 40,770 | 14,292 |
| 2024/12/13 | 41,020 | 41,020 | 40,570 | 40,830 | 27,181 |
| 2024/12/12 | 41,220 | 41,440 | 41,160 | 41,250 | 56,043 |
| 2024/12/11 | 40,690 | 40,740 | 40,460 | 40,730 | 17,889 |
| 2024/12/10 | 40,710 | 40,790 | 40,490 | 40,690 | 20,402 |
| 2024/12/09 | 40,640 | 40,660 | 40,300 | 40,460 | 14,449 |
| 2024/12/06 | 40,690 | 40,760 | 40,240 | 40,410 | 48,592 |
| 2024/12/05 | 40,950 | 40,990 | 40,650 | 40,680 | 35,569 |
| 2024/12/04 | 40,560 | 40,730 | 40,370 | 40,520 | 93,877 |
| 2024/12/03 | 40,000 | 40,740 | 40,000 | 40,560 | 96,711 |
| 2024/12/02 | 39,480 | 39,850 | 39,230 | 39,800 | 17,820 |
| 2024/11/29 | 39,510 | 39,560 | 39,270 | 39,430 | 10,181 |
| 2024/11/28 | 39,210 | 39,790 | 39,080 | 39,670 | 37,830 |
| 2024/11/27 | 39,570 | 39,620 | 39,290 | 39,440 | 52,294 |
| 2024/11/26 | 39,850 | 39,860 | 39,310 | 39,740 | 28,293 |
| 2024/11/25 | 40,020 | 40,380 | 39,980 | 40,080 | 48,036 |
| 2024/11/22 | 39,490 | 39,730 | 39,400 | 39,630 | 23,230 |
| 2024/11/21 | 39,630 | 39,680 | 39,240 | 39,320 | 62,261 |
| 2024/11/20 | 39,720 | 39,840 | 39,480 | 39,690 | 27,299 |
| 2024/11/19 | 39,670 | 39,870 | 39,550 | 39,710 | 14,958 |
| 2024/11/18 | 39,520 | 39,860 | 39,420 | 39,530 | 66,869 |
| 2024/11/15 | 40,040 | 40,430 | 39,980 | 39,980 | 39,739 |
| 2024/11/14 | 40,240 | 40,400 | 39,850 | 39,850 | 38,893 |
| 2024/11/13 | 40,690 | 40,700 | 39,900 | 40,060 | 34,558 |
| 2024/11/12 | 41,010 | 41,180 | 40,450 | 40,620 | 21,762 |
| 2024/11/11 | 40,690 | 40,930 | 40,630 | 40,820 | 22,726 |
| 2024/11/08 | 41,170 | 41,230 | 40,700 | 40,780 | 27,480 |
| 2024/11/07 | 41,180 | 41,270 | 40,330 | 40,680 | 44,011 |
| 2024/11/06 | 40,040 | 41,010 | 39,970 | 40,820 | 56,920 |
| 2024/11/05 | 39,570 | 39,920 | 39,440 | 39,840 | 17,390 |
| 2024/11/01 | 39,440 | 39,710 | 39,220 | 39,360 | 52,396 |
| 2024/10/31 | 40,490 | 40,550 | 40,130 | 40,380 | 72,177 |
| 2024/10/30 | 40,440 | 40,730 | 40,410 | 40,580 | 31,929 |
| 2024/10/29 | 39,780 | 40,200 | 39,710 | 40,180 | 25,936 |
| 2024/10/28 | 39,060 | 40,050 | 39,030 | 39,930 | 42,514 |
| 2024/10/25 | 39,270 | 39,320 | 39,000 | 39,190 | 22,802 |
| 2024/10/24 | 39,070 | 39,620 | 38,990 | 39,450 | 26,259 |
| 2024/10/23 | 39,670 | 39,810 | 39,260 | 39,350 | 19,090 |
| 2024/10/22 | 40,270 | 40,300 | 39,480 | 39,680 | 73,253 |
| 2024/10/21 | 40,280 | 40,430 | 40,090 | 40,320 | 20,002 |
| 2024/10/18 | 40,420 | 40,510 | 40,210 | 40,260 | 9,735 |
| 2024/10/17 | 40,640 | 40,640 | 40,230 | 40,230 | 27,870 |
| 2024/10/16 | 40,220 | 40,640 | 40,200 | 40,510 | 57,471 |
| 2024/10/15 | 41,370 | 41,620 | 41,260 | 41,260 | 82,085 |
| 2024/10/11 | 40,860 | 41,000 | 40,740 | 40,870 | 34,543 |
| 2024/10/10 | 40,940 | 40,960 | 40,600 | 40,710 | 32,366 |
| 2024/10/09 | 40,690 | 40,780 | 40,450 | 40,640 | 30,022 |
| 2024/10/08 | 40,270 | 40,430 | 40,130 | 40,200 | 32,311 |
| 2024/10/07 | 40,840 | 40,890 | 40,650 | 40,670 | 40,160 |
| 2024/10/04 | 39,850 | 40,030 | 39,800 | 39,890 | 46,329 |
| 2024/10/03 | 40,230 | 40,280 | 39,800 | 39,820 | 56,506 |
| 2024/10/02 | 39,220 | 39,480 | 38,940 | 39,100 | 44,510 |
| 2024/10/01 | 39,590 | 40,010 | 39,540 | 39,920 | 25,521 |
| 2024/09/30 | 39,210 | 39,740 | 39,080 | 39,170 | 88,573 |
| 2024/09/27 | 39,970 | 41,120 | 39,970 | 41,050 | 96,926 |
| 2024/09/26 | 39,400 | 39,920 | 39,400 | 39,830 | 48,155 |
| 2024/09/25 | 38,970 | 39,130 | 38,900 | 38,910 | 11,755 |
| 2024/09/24 | 39,280 | 39,460 | 38,940 | 39,030 | 107,625 |
| 2024/09/20 | 38,850 | 39,000 | 38,690 | 38,790 | 34,256 |
| 2024/09/19 | 38,250 | 38,410 | 37,980 | 38,150 | 43,849 |
| 2024/09/18 | 37,610 | 37,670 | 37,110 | 37,330 | 30,761 |
| 2024/09/17 | 37,530 | 37,630 | 36,780 | 37,210 | 30,324 |
| 2024/09/13 | 37,870 | 37,910 | 37,430 | 37,580 | 19,799 |
| 2024/09/12 | 37,610 | 37,910 | 37,450 | 37,880 | 51,545 |
| 2024/09/11 | 37,000 | 37,080 | 36,260 | 36,590 | 65,141 |
| 2024/09/10 | 37,340 | 37,540 | 36,980 | 37,130 | 46,084 |
| 2024/09/09 | 36,310 | 37,230 | 36,210 | 37,200 | 41,079 |
| 2024/09/06 | 37,860 | 37,910 | 37,230 | 37,430 | 33,460 |
| 2024/09/05 | 37,380 | 38,120 | 37,330 | 37,680 | 77,672 |
| 2024/09/04 | 38,400 | 38,590 | 37,890 | 38,030 | 151,258 |
| 2024/09/03 | 39,780 | 40,020 | 39,630 | 39,740 | 16,957 |
| 2024/09/02 | 40,120 | 40,160 | 39,500 | 39,700 | 29,993 |
| 2024/08/30 | 39,500 | 39,710 | 39,370 | 39,640 | 26,311 |
| 2024/08/29 | 39,060 | 39,430 | 38,980 | 39,420 | 25,627 |
| 2024/08/28 | 39,270 | 39,390 | 39,160 | 39,360 | 24,329 |
| 2024/08/27 | 39,030 | 39,370 | 38,920 | 39,300 | 24,579 |
| 2024/08/26 | 39,100 | 39,210 | 38,820 | 39,100 | 25,324 |
| 2024/08/23 | 39,230 | 39,440 | 39,060 | 39,440 | 26,845 |
| 2024/08/22 | 39,040 | 39,430 | 38,890 | 39,170 | 33,958 |
| 2024/08/21 | 38,560 | 39,020 | 38,560 | 38,990 | 30,653 |
| 2024/08/20 | 38,930 | 39,240 | 38,720 | 39,170 | 144,112 |
| 2024/08/19 | 38,820 | 39,130 | 38,310 | 38,380 | 49,892 |
| 2024/08/16 | 38,650 | 39,160 | 38,510 | 39,100 | 60,742 |
| 2024/08/15 | 37,370 | 37,880 | 37,340 | 37,650 | 22,400 |
| 2024/08/14 | 37,520 | 37,660 | 37,030 | 37,380 | 36,278 |
| 2024/08/13 | 36,550 | 37,170 | 36,540 | 37,160 | 25,476 |
| 2024/08/09 | 36,560 | 36,680 | 35,370 | 36,050 | 67,479 |
| 2024/08/08 | 35,310 | 36,370 | 35,100 | 35,730 | 77,327 |
| 2024/08/07 | 34,390 | 36,810 | 34,340 | 36,010 | 201,207 |
| 2024/08/06 | 34,710 | 35,850 | 34,310 | 35,270 | 140,492 |
| 2024/08/05 | 35,120 | 35,230 | 31,510 | 32,100 | 288,216 |
| 2024/08/02 | 37,580 | 37,630 | 36,850 | 36,890 | 101,377 |
| 2024/08/01 | 39,810 | 39,810 | 38,740 | 39,140 | 54,983 |
| 2024/07/31 | 39,090 | 40,230 | 38,970 | 40,130 | 82,365 |
| 2024/07/30 | 39,340 | 39,560 | 39,110 | 39,520 | 19,116 |
| 2024/07/29 | 39,350 | 39,750 | 39,240 | 39,540 | 23,954 |
| 2024/07/26 | 38,900 | 39,130 | 38,620 | 38,680 | 70,784 |
| 2024/07/25 | 39,240 | 39,350 | 38,850 | 38,920 | 222,630 |
| 2024/07/24 | 40,380 | 40,700 | 40,150 | 40,190 | 40,987 |
| 2024/07/23 | 40,970 | 41,000 | 40,580 | 40,670 | 14,822 |
| 2024/07/22 | 40,960 | 41,000 | 40,580 | 40,650 | 27,030 |
| 2024/07/19 | 41,150 | 41,290 | 40,900 | 41,230 | 22,792 |
| 2024/07/18 | 41,190 | 41,500 | 41,170 | 41,170 | 44,009 |
| 2024/07/17 | 42,590 | 42,590 | 42,150 | 42,190 | 22,752 |
| 2024/07/16 | 42,460 | 42,620 | 42,320 | 42,370 | 11,908 |
| 2024/07/12 | 42,760 | 42,760 | 42,290 | 42,290 | 57,747 |
| 2024/07/11 | 43,530 | 43,570 | 43,240 | 43,360 | 52,399 |
| 2024/07/10 | 42,580 | 43,010 | 42,530 | 42,860 | 39,252 |
| 2024/07/09 | 42,080 | 42,870 | 42,040 | 42,760 | 44,839 |
| 2024/07/08 | 42,540 | 42,790 | 42,470 | 42,520 | 35,845 |
| 2024/07/05 | 42,550 | 42,800 | 42,420 | 42,600 | 25,647 |
| 2024/07/04 | 42,370 | 42,630 | 42,290 | 42,570 | 38,615 |
| 2024/07/03 | 41,890 | 42,370 | 41,830 | 42,250 | 67,717 |
| 2024/07/02 | 41,130 | 41,770 | 41,090 | 41,700 | 34,533 |
| 2024/07/01 | 41,480 | 41,590 | 41,170 | 41,260 | 21,186 |
| 2024/06/28 | 41,170 | 41,420 | 41,110 | 41,200 | 11,390 |
| 2024/06/27 | 41,010 | 41,040 | 40,810 | 40,940 | 21,522 |
| 2024/06/26 | 40,950 | 41,400 | 40,820 | 41,300 | 32,958 |
| 2024/06/25 | 40,370 | 40,810 | 40,320 | 40,750 | 34,020 |
| 2024/06/24 | 40,050 | 40,470 | 39,960 | 40,380 | 21,224 |
| 2024/06/21 | 40,200 | 40,360 | 40,100 | 40,150 | 14,318 |
| 2024/06/20 | 39,950 | 40,190 | 39,800 | 40,180 | 12,085 |
| 2024/06/19 | 40,190 | 40,360 | 40,000 | 40,070 | 34,518 |
| 2024/06/18 | 40,010 | 40,070 | 39,870 | 39,980 | 24,132 |
| 2024/06/17 | 40,000 | 40,010 | 39,500 | 39,640 | 84,121 |
| 2024/06/14 | 40,170 | 40,610 | 40,110 | 40,400 | 22,013 |
| 2024/06/13 | 40,780 | 40,880 | 40,280 | 40,300 | 21,101 |
| 2024/06/12 | 40,480 | 40,570 | 40,390 | 40,450 | 15,105 |
| 2024/06/11 | 40,750 | 40,930 | 40,670 | 40,740 | 31,506 |
| 2024/06/10 | 40,220 | 40,680 | 40,220 | 40,620 | 22,611 |
| 2024/06/07 | 40,210 | 40,320 | 40,120 | 40,220 | 8,693 |
| 2024/06/06 | 40,580 | 40,650 | 40,280 | 40,280 | 24,976 |
| 2024/06/05 | 40,140 | 40,170 | 39,900 | 40,020 | 23,691 |
| 2024/06/04 | 40,250 | 40,470 | 40,160 | 40,380 | 20,305 |
| 2024/06/03 | 40,310 | 40,620 | 40,310 | 40,510 | 36,139 |
| 2024/05/31 | 39,670 | 40,090 | 39,640 | 40,040 | 20,590 |
| 2024/05/30 | 39,640 | 39,660 | 39,140 | 39,600 | 49,583 |
| 2024/05/29 | 40,450 | 40,740 | 40,090 | 40,120 | 23,881 |
| 2024/05/28 | 40,500 | 40,570 | 40,330 | 40,430 | 22,508 |
| 2024/05/27 | 40,340 | 40,470 | 40,240 | 40,460 | 15,643 |
| 2024/05/24 | 39,970 | 40,340 | 39,930 | 40,220 | 24,815 |
| 2024/05/23 | 40,490 | 40,730 | 40,200 | 40,720 | 37,644 |
| 2024/05/22 | 40,490 | 40,490 | 40,160 | 40,230 | 22,895 |
| 2024/05/21 | 40,920 | 40,950 | 40,510 | 40,510 | 53,725 |
| 2024/05/20 | 40,330 | 41,050 | 40,290 | 40,660 | 45,566 |
| 2024/05/17 | 40,200 | 40,430 | 40,110 | 40,360 | 20,592 |
| 2024/05/16 | 40,330 | 40,540 | 40,090 | 40,520 | 29,153 |
| 2024/05/15 | 40,180 | 40,410 | 39,900 | 39,930 | 19,986 |
| 2024/05/14 | 39,790 | 40,050 | 39,630 | 39,860 | 26,731 |
| 2024/05/13 | 39,730 | 39,830 | 39,510 | 39,740 | 19,916 |
| 2024/05/10 | 40,030 | 40,320 | 39,680 | 39,860 | 36,236 |
| 2024/05/09 | 39,840 | 40,000 | 39,600 | 39,600 | 13,537 |
| 2024/05/08 | 40,270 | 40,320 | 39,700 | 39,780 | 32,850 |
| 2024/05/07 | 40,460 | 40,500 | 40,100 | 40,350 | 29,589 |
| 2024/05/02 | 39,600 | 39,910 | 39,490 | 39,760 | 15,543 |
| 2024/05/01 | 39,630 | 39,990 | 39,580 | 39,780 | 16,476 |
| 2024/04/30 | 39,900 | 40,170 | 39,730 | 39,920 | 28,645 |
| 2024/04/26 | 39,330 | 39,650 | 39,070 | 39,460 | 22,059 |
| 2024/04/25 | 39,410 | 39,560 | 39,130 | 39,150 | 24,251 |
| 2024/04/24 | 39,540 | 40,000 | 39,540 | 40,000 | 36,685 |
| 2024/04/23 | 39,330 | 39,370 | 38,930 | 39,120 | 20,755 |
| 2024/04/22 | 38,730 | 39,040 | 38,560 | 38,990 | 34,801 |
| 2024/04/19 | 39,170 | 39,170 | 38,240 | 38,580 | 105,653 |
| 2024/04/18 | 39,300 | 39,780 | 39,180 | 39,630 | 78,964 |
| 2024/04/17 | 40,190 | 40,210 | 39,520 | 39,540 | 25,592 |
| 2024/04/16 | 40,250 | 40,260 | 39,890 | 40,010 | 95,608 |
| 2024/04/15 | 40,620 | 40,800 | 40,390 | 40,800 | 27,441 |
| 2024/04/12 | 41,320 | 41,390 | 41,060 | 41,160 | 15,363 |
| 2024/04/11 | 40,640 | 41,080 | 40,630 | 41,060 | 18,131 |
| 2024/04/10 | 41,200 | 41,330 | 41,110 | 41,140 | 11,689 |
| 2024/04/09 | 41,090 | 41,380 | 41,080 | 41,340 | 22,251 |
| 2024/04/08 | 40,950 | 41,230 | 40,780 | 40,910 | 26,064 |
| 2024/04/05 | 40,780 | 40,840 | 40,350 | 40,590 | 75,321 |
| 2024/04/04 | 41,660 | 41,890 | 41,420 | 41,430 | 42,101 |
| 2024/04/03 | 41,140 | 41,250 | 40,820 | 41,240 | 33,651 |
| 2024/04/02 | 41,540 | 41,790 | 41,320 | 41,390 | 31,505 |
| 2024/04/01 | 42,330 | 42,380 | 41,320 | 41,450 | 39,412 |
| 2024/03/29 | 41,980 | 42,170 | 41,920 | 42,080 | 23,035 |
| 2024/03/28 | 42,030 | 42,110 | 41,680 | 41,790 | 29,045 |
| 2024/03/27 | 41,900 | 42,360 | 41,840 | 42,160 | 24,984 |
| 2024/03/26 | 41,750 | 41,910 | 41,660 | 41,790 | 13,781 |
| 2024/03/25 | 42,160 | 42,220 | 41,810 | 41,820 | 12,201 |
| 2024/03/22 | 42,410 | 42,490 | 42,100 | 42,300 | 53,619 |
| 2024/03/21 | 41,990 | 42,220 | 41,820 | 42,170 | 66,347 |
| 2024/03/19 | 40,940 | 41,340 | 40,740 | 41,340 | 51,667 |
| 2024/03/18 | 40,290 | 41,070 | 40,270 | 41,070 | 65,400 |
| 2024/03/15 | 39,840 | 40,120 | 39,820 | 40,010 | 22,004 |
| 2024/03/14 | 39,920 | 40,170 | 39,720 | 40,160 | 31,720 |
| 2024/03/13 | 40,490 | 40,510 | 39,770 | 40,030 | 37,182 |
| 2024/03/12 | 39,800 | 40,150 | 39,590 | 40,130 | 37,421 |
| 2024/03/11 | 40,340 | 40,360 | 39,820 | 40,130 | 100,180 |
| 2024/03/08 | 41,060 | 41,360 | 40,890 | 41,010 | 44,568 |
| 2024/03/07 | 41,750 | 41,850 | 40,870 | 40,940 | 45,643 |
| 2024/03/06 | 41,200 | 41,510 | 41,140 | 41,450 | 40,597 |
| 2024/03/05 | 41,320 | 41,590 | 41,200 | 41,520 | 26,193 |
| 2024/03/04 | 41,670 | 41,700 | 41,360 | 41,460 | 25,683 |
| 2024/03/01 | 40,650 | 41,350 | 40,610 | 41,260 | 37,695 |
| 2024/02/29 | 40,280 | 40,570 | 40,190 | 40,500 | 32,048 |
| 2024/02/28 | 40,560 | 40,620 | 40,400 | 40,500 | 71,415 |
| 2024/02/27 | 40,550 | 40,730 | 40,400 | 40,560 | 75,507 |
| 2024/02/26 | 40,680 | 40,740 | 40,490 | 40,510 | 47,811 |
| 2024/02/22 | 40,110 | 40,490 | 39,950 | 40,440 | 53,103 |
| 2024/02/21 | 39,510 | 39,630 | 39,380 | 39,560 | 22,643 |
| 2024/02/20 | 39,810 | 40,050 | 39,580 | 39,670 | 29,328 |
| 2024/02/19 | 39,760 | 39,860 | 39,580 | 39,730 | 32,064 |
| 2024/02/16 | 39,980 | 40,160 | 39,650 | 39,760 | 81,074 |
| 2024/02/15 | 39,410 | 39,460 | 39,200 | 39,420 | 41,791 |
| 2024/02/14 | 38,980 | 39,090 | 38,840 | 38,970 | 29,988 |
| 2024/02/13 | 38,770 | 39,270 | 38,720 | 39,220 | 40,243 |
| 2024/02/09 | 38,220 | 38,530 | 38,130 | 38,130 | 46,715 |
| 2024/02/08 | 37,600 | 38,200 | 37,540 | 38,090 | 53,436 |
| 2024/02/07 | 37,130 | 37,420 | 37,040 | 37,420 | 35,574 |
| 2024/02/06 | 37,460 | 37,500 | 37,270 | 37,330 | 21,243 |
| 2024/02/05 | 37,700 | 37,700 | 37,410 | 37,590 | 13,476 |
| 2024/02/02 | 37,450 | 37,660 | 37,290 | 37,390 | 24,888 |
| 2024/02/01 | 37,160 | 37,350 | 37,130 | 37,180 | 29,285 |
| 2024/01/31 | 36,920 | 37,480 | 36,870 | 37,480 | 19,107 |
| 2024/01/30 | 37,440 | 37,450 | 37,230 | 37,260 | 26,719 |
| 2024/01/29 | 37,010 | 37,390 | 37,010 | 37,230 | 24,492 |
| 2024/01/26 | 37,140 | 37,260 | 36,870 | 36,910 | 40,146 |
| 2024/01/25 | 37,360 | 37,530 | 37,090 | 37,460 | 31,874 |
| 2024/01/24 | 37,690 | 37,690 | 37,300 | 37,410 | 55,708 |
| 2024/01/23 | 37,840 | 38,220 | 37,630 | 37,730 | 41,592 |
| 2024/01/22 | 37,590 | 37,790 | 37,510 | 37,780 | 31,853 |
| 2024/01/19 | 37,320 | 37,350 | 36,980 | 37,180 | 53,060 |
| 2024/01/18 | 36,580 | 36,930 | 36,540 | 36,650 | 99,961 |
| 2024/01/17 | 37,110 | 37,460 | 36,660 | 36,660 | 115,877 |
| 2024/01/16 | 37,130 | 37,160 | 36,780 | 36,870 | 46,485 |
| 2024/01/15 | 36,800 | 37,210 | 36,730 | 37,100 | 38,092 |
| 2024/01/12 | 36,570 | 36,910 | 36,520 | 36,740 | 67,829 |
| 2024/01/11 | 36,090 | 36,320 | 36,000 | 36,230 | 101,622 |
| 2024/01/10 | 35,040 | 35,690 | 35,030 | 35,590 | 192,605 |
| 2024/01/09 | 34,960 | 35,120 | 34,730 | 34,880 | 62,417 |
| 2024/01/05 | 34,470 | 34,690 | 34,380 | 34,530 | 31,820 |
| 2024/01/04 | 34,110 | 34,400 | 33,780 | 34,380 | 59,296 |