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
2025/06/13 39,730 39,750 39,170 39,440 69,721
2025/06/12 39,980 40,080 39,770 39,850 22,235
2025/06/11 40,100 40,200 39,970 40,070 41,402
2025/06/10 39,940 40,170 39,820 39,860 53,323
2025/06/09 39,700 39,850 39,700 39,730 110,542
2025/06/06 39,240 39,420 39,230 39,400 16,823
2025/06/05 39,210 39,380 39,170 39,180 17,171
2025/06/04 39,360 39,520 39,350 39,410 19,456
2025/06/03 39,260 39,380 39,090 39,090 36,958
2025/06/02 39,280 39,280 38,950 39,120 27,782
2025/05/30 39,470 39,780 39,410 39,680 45,453
2025/05/29 39,830 40,130 39,790 40,110 62,523
2025/05/28 39,790 39,850 39,380 39,380 24,577
2025/05/27 39,200 39,440 39,060 39,440 19,362
2025/05/26 38,840 39,190 38,800 39,190 20,176
2025/05/23 38,740 39,020 38,730 38,790 8,844
2025/05/22 38,520 38,730 38,450 38,600 135,169
2025/05/21 39,240 39,300 38,940 38,950 11,098
2025/05/20 39,360 39,580 39,100 39,110 36,798
2025/05/19 39,230 39,300 39,090 39,150 20,892
2025/05/16 39,410 39,440 39,120 39,370 17,056
2025/05/15 39,410 39,520 39,290 39,400 25,699
2025/05/14 39,990 40,040 39,520 39,820 30,904
2025/05/13 40,160 40,200 39,850 39,850 85,365
2025/05/12 39,340 39,370 39,060 39,270 165,402
2025/05/09 39,060 39,200 38,890 39,100 79,028
2025/05/08 38,540 38,700 38,290 38,670 30,314
2025/05/07 38,560 38,610 38,340 38,420 36,983
2025/05/02 38,230 38,600 38,230 38,410 86,800
2025/05/01 37,790 38,140 37,620 38,000 58,742
2025/04/30 37,500 37,620 37,360 37,600 24,822
2025/04/28 37,540 37,640 37,340 37,350 40,999
2025/04/25 37,010 37,400 36,950 37,250 64,306
2025/04/24 36,800 36,820 36,490 36,550 33,136
2025/04/23 36,720 36,740 36,190 36,370 47,550
2025/04/22 35,660 35,840 35,610 35,720 9,713
2025/04/21 36,010 36,110 35,710 35,760 25,821
2025/04/18 36,000 36,270 35,730 36,250 27,350
2025/04/17 35,480 35,880 35,420 35,850 28,774
2025/04/16 35,750 35,760 35,130 35,400 23,364
2025/04/15 35,830 35,960 35,760 35,760 23,907
2025/04/14 35,500 35,820 35,360 35,520 62,857
2025/04/11 34,240 35,160 34,070 35,160 56,974
2025/04/10 36,240 36,370 35,600 36,000 85,344
2025/04/09 33,530 33,650 32,620 33,130 151,506
2025/04/08 33,900 34,710 33,900 34,400 77,256
2025/04/07 32,290 33,350 31,980 32,580 152,894
2025/04/04 35,550 35,820 34,730 35,280 158,375
2025/04/03 35,550 36,370 35,490 36,250 152,992
2025/04/02 37,320 37,350 36,980 37,330 57,259
2025/04/01 37,520 37,610 37,090 37,130 41,942
2025/03/31 37,550 37,560 37,130 37,210 129,562
2025/03/28 38,950 38,970 38,470 38,810 44,096
2025/03/27 39,020 39,180 38,870 39,130 27,813
2025/03/26 39,450 39,560 39,210 39,330 27,614
2025/03/25 39,330 39,450 39,020 39,100 21,566
2025/03/24 39,160 39,160 38,940 38,940 10,959
2025/03/21 38,950 39,300 38,910 39,020 15,024
2025/03/19 39,150 39,460 39,140 39,140 10,859
2025/03/18 39,250 39,330 39,140 39,190 40,896
2025/03/17 38,820 38,870 38,690 38,760 23,675
2025/03/14 37,900 38,460 37,820 38,430 44,001
2025/03/13 38,490 38,630 38,060 38,080 17,107
2025/03/12 38,020 38,260 37,950 38,100 18,467
2025/03/11 37,580 38,110 37,260 38,110 51,882
2025/03/10 38,360 38,420 37,990 38,370 32,643
2025/03/07 38,350 38,450 38,120 38,200 95,211
2025/03/06 38,970 39,210 38,920 39,020 20,512
2025/03/05 38,620 38,930 38,490 38,680 25,502
2025/03/04 38,620 38,730 38,110 38,650 48,862
2025/03/03 39,030 39,160 38,690 39,150 24,007
2025/02/28 39,000 39,050 38,160 38,520 111,854
2025/02/27 39,650 39,730 39,420 39,600 16,504
2025/02/26 39,430 39,480 39,060 39,450 50,738
2025/02/25 39,450 39,820 39,410 39,640 41,337
2025/02/21 39,860 40,170 39,800 40,130 31,330
2025/02/20 40,270 40,310 39,800 40,020 64,887
2025/02/19 40,570 40,650 40,340 40,540 38,959
2025/02/18 40,520 40,860 40,500 40,700 28,306
2025/02/17 40,420 40,590 40,350 40,520 24,821
2025/02/14 40,880 40,940 40,480 40,480 31,880
2025/02/13 40,550 40,960 40,480 40,820 46,215
2025/02/12 40,390 40,460 40,140 40,310 31,749
2025/02/10 40,060 40,240 39,950 40,150 26,760
2025/02/07 40,240 40,350 40,100 40,190 34,834
2025/02/06 40,270 40,530 40,190 40,410 68,529
2025/02/05 40,340 40,470 40,030 40,190 29,540
2025/02/04 40,560 40,600 39,920 40,150 68,598
2025/02/03 39,860 40,210 39,750 39,860 119,713
2025/01/31 41,000 41,050 40,810 41,000 32,734
2025/01/30 40,630 40,970 40,580 40,880 23,302
2025/01/29 40,760 40,820 40,490 40,760 46,880
2025/01/28 40,530 40,750 40,240 40,410 101,915
2025/01/27 41,590 41,660 40,890 40,990 40,869
2025/01/24 41,380 41,670 41,160 41,370 46,840
2025/01/23 41,200 41,410 41,050 41,370 51,945
2025/01/22 40,710 41,060 40,670 41,020 51,005
2025/01/21 40,510 40,590 39,980 40,330 35,510
2025/01/20 40,070 40,380 40,050 40,220 25,693
2025/01/17 39,800 39,830 39,390 39,820 43,214
2025/01/16 40,110 40,280 39,760 39,890 24,164
2025/01/15 40,120 40,150 39,650 39,760 23,191
2025/01/14 40,320 40,400 39,650 39,880 59,856
2025/01/10 40,650 40,820 40,540 40,600 42,257
2025/01/09 41,270 41,320 40,750 41,020 20,420
2025/01/08 41,190 41,500 41,090 41,340 19,628
2025/01/07 41,080 41,680 41,000 41,430 71,071
2025/01/06 41,260 41,350 40,600 40,680 34,469

このページの先頭へ