[1320 東証] ダイワ上場投信-日経225 日足 時系列データ

[1320 東証] ダイワ上場投信-日経225
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2123050.0023160.0023000.0023010.00579621338133330
2017-11-2022910.0023010.0022800.0022860.00791541810940380
2017-11-1723240.0023370.0022910.0022990.001476393416912600
2017-11-1622570.0022990.0022560.0022960.00957652185282900
2017-11-1522860.0022900.0022600.0022620.001634013712651840
2017-11-1422950.0023130.0022920.0022960.00996862295827240
2017-11-1323220.0023220.0022970.0022970.00584831351236370
2017-11-1023150.0023330.0023110.0023280.001507213497313220
2017-11-0923610.0024010.0023110.0023500.001603813791467160
2017-11-0823430.0023520.0023360.0023510.00977702293290850
2017-11-0723140.0023570.0023120.0023550.001254882928367250
2017-11-0623220.0023240.0023020.0023150.001349593125943770
2017-11-0223100.0023120.0022990.0023120.00828661910291700
2017-11-0122760.0023040.0022760.0023010.001027892355229010
2017-10-3122450.0022610.0022410.0022570.00799451799111360
2017-10-3022640.0022660.0022500.0022590.00524581184156430
2017-10-2722430.0022590.0022380.0022580.00772261739522460
2017-10-2622270.0022360.0022260.0022320.00657551467397640
2017-10-2522470.0022490.0022220.0022290.00482611081186060
2017-10-2422220.0022380.0022200.0022380.00721101608484550
2017-10-2322310.0022310.0022180.0022250.001333072968175280
2017-10-2021920.0022050.0021910.0022010.00951922092321030
2017-10-1922010.0022060.0021940.0022010.00793791746353310
2017-10-1821930.0021960.0021870.0021930.00542701189135610
2017-10-1721920.0021950.0021790.0021890.00971282123707380
2017-10-1621770.0021910.0021750.0021830.001089862381194620
2017-10-1321490.0021760.0021480.0021720.00904471957976040
2017-10-1221500.0021540.0021470.0021490.00776981671500580
2017-10-1121330.0021450.0021330.0021420.00530291134946070
2017-10-1021210.0021360.0021200.0021350.00486721036816560
2017-10-0621250.0021260.0021200.0021240.001083562301045240
2017-10-0521180.0021190.0021140.0021160.0040786863691430
2017-10-0421200.0021230.0021130.0021170.001555453295611670
2017-10-0320990.0021160.0020970.0021150.001143702409143910
2017-10-0220930.0020940.0020890.0020920.00649701359038460
2017-09-2920840.0020900.0020810.0020870.0033783704769150
2017-09-2820920.0020940.0020820.0020890.001032002155692110
2017-09-2720790.0020810.0020740.0020810.00614321276825330
2017-09-2620740.0020780.0020700.0020710.0037727781929430
2017-09-2520840.0020850.0020770.0020800.00535791115001210
2017-09-2220780.0020820.0020660.0020710.00658361363659000
2017-09-2120850.0020890.0020740.0020750.001370612856562500
2017-09-2020710.0020730.0020670.0020720.0037804782410160
2017-09-1920530.0020720.0020520.0020710.001406812900247600
2017-09-1520160.0020330.0020160.0020300.0045193914863700
2017-09-1420240.0020310.0020180.0020210.0030157610939510
2017-09-1320260.0020290.0020230.0020260.0033212672934710
2017-09-1220110.0020180.0020100.0020150.00836791685470740
2017-09-1119820.0019950.0019820.0019930.0032652649063520
2017-09-0819730.0019740.0019620.0019650.00732921441407440
2017-09-0719810.0019860.0019750.0019780.00505921002090770
2017-09-0619670.0019750.0019640.0019730.0041963826089250
2017-09-0519930.0019930.0019750.0019770.0039652785524790
2017-09-0420010.0020010.0019870.0019890.0039746792505910
2017-09-0120120.0020120.0020010.0020090.00521581046569810
2017-08-3119970.0020080.0019970.0020030.0024676494330620
2017-08-3019860.0019910.0019830.0019890.0037674748617570
2017-08-2919670.0019760.0019670.0019760.002031424000438190
2017-08-2819860.0019910.0019800.0019830.0010698212180350
2017-08-2519790.0019860.0019760.0019840.0020216400853950
2017-08-2419730.0019800.0019720.0019720.0025360500929660
2017-08-2319920.0019930.0019790.0019810.0027458545221090
2017-08-2219740.0019810.0019740.0019770.0020035395978470
2017-08-2119870.0019870.0019750.0019780.00797261576856400
2017-08-1819860.0019920.0019810.0019840.00701741393275210
2017-08-1720080.0020120.0020060.0020090.0029370589951120
2017-08-1620120.0020150.0020110.0020120.00533641074515350
2017-08-1520060.0020200.0020050.0020140.0027844560778430
2017-08-1419930.0019980.0019870.0019910.00651771298223510
2017-08-1020170.0020210.0020070.0020100.0039683798246170
2017-08-0920320.0020320.0020050.0020130.001910143847411420
2017-08-0820440.0020460.0020360.0020390.0013836282352800
2017-08-0720450.0020470.0020420.0020440.0025764526905320
2017-08-0420360.0020370.0020330.0020350.0033570683084440
2017-08-0320440.0020450.0020380.0020420.0012684258847260
2017-08-0220450.0020500.0020410.0020470.0021370437351720
2017-08-0120310.0020380.0020310.0020370.005009101917020
2017-07-3120330.0020370.0020300.0020330.0018629378795160
2017-07-2820420.0020420.0020330.0020350.0039770809963890
2017-07-2720410.0020560.0020400.0020470.0043786897132270
2017-07-2620500.0020500.0020420.0020430.0028876591344380
2017-07-2520360.0020420.0020330.0020360.0021945446890430
2017-07-2420370.0020380.0020290.0020370.00634551289483010
2017-07-2120480.0020520.0020470.0020490.0027828570136930
2017-07-2020430.0020540.0020420.0020520.0014240291727980
2017-07-1920360.0020410.0020340.0020400.0019172390825120
2017-07-1820460.0020460.0020340.0020400.0025784525695270
2017-07-1420520.0020540.0020480.0020510.0019545401102800
2017-07-1320570.0020580.0020460.0020480.0018426377783920
2017-07-1220530.0020540.0020460.0020500.0016155331175260
2017-07-1120460.0020590.0020460.0020590.0019769406015110
2017-07-1020460.0020520.0020420.0020470.0017774363697590
2017-07-0720260.0020370.0020250.0020330.0042184856426330
2017-07-0620450.0020470.0020340.0020380.00515021051005430
2017-07-0520710.0020810.0020590.0020790.00991852052683600
2017-07-0420900.0020900.0020670.0020720.0032091667512690
2017-07-0320740.0020800.0020740.0020760.0016127334822740
2017-06-3020730.0020740.0020650.0020740.00700781450217810
2017-06-2920970.0020990.0020900.0020910.00941511970910480
2017-06-2820850.0020930.0020820.0020850.0016014334282800
2017-06-2720910.0020930.0020870.0020910.0025451531875750
2017-06-2620790.0020880.0020790.0020840.0013877289023610
2017-06-2320840.0020840.0020770.0020820.0012603262195890
2017-06-2220820.0020870.0020790.0020790.0019428404459730
2017-06-2120860.0020890.0020800.0020820.00799411666449520
2017-06-2020900.0021000.0020900.0020910.00962762018782820
2017-06-1920640.0020760.0020620.0020750.00585661213695920
2017-06-1620600.0020680.0020570.0020600.0034188704978820
2017-06-1520500.0020650.0020430.0020500.00906031856291620
2017-06-1420660.0020690.0020570.0020570.0023454483489060
2017-06-1320520.0020600.0020520.0020580.0010902224223400
2017-06-1220600.0020620.0020510.0020590.0033703693240650
2017-06-0920640.0020780.0020610.0020680.0040971848422630
2017-06-0820740.0020740.0020570.0020600.00555041145240380
2017-06-0720630.0020700.0020590.0020660.0034672716052970
2017-06-0620810.0020830.0020630.0020660.001001942075939820
2017-06-0520800.0020910.0020780.0020850.00994232073585840
2017-06-0220630.0020920.0020630.0020870.001710813554762760
2017-06-0120330.0020550.0020330.0020530.00960341965675610
2017-05-3120270.0020330.0020240.0020310.0016244329678120
2017-05-3020340.0020350.0020240.0020350.0011719237904200
2017-05-2920340.0020400.0020290.0020340.009337190046200
2017-05-2620470.0020470.0020350.0020350.0019454397206990
2017-05-2520380.0020520.0020380.0020470.0031448643460600
2017-05-2420440.0020450.0020360.0020410.0022382456590740
2017-05-2320320.0020350.0020250.0020270.0012808260048150
2017-05-2220360.0020390.0020280.0020350.0024211492645500
2017-05-1920260.0020290.0020160.0020250.0027967565701230
2017-05-1820170.0020260.0020110.0020220.00746331506214520
2017-05-1720470.0020510.0020430.0020490.0032703669134120
2017-05-1620600.0020670.0020540.0020580.00546281125699490
2017-05-1520440.0020530.0020420.0020520.0044660915436300
2017-05-1220570.0020610.0020470.0020550.00528361085044660
2017-05-1120610.0020670.0020580.0020650.00792791634246790
2017-05-1020570.0020610.0020530.0020580.00838491724453730
2017-05-0920570.0020600.0020500.0020510.00897031842368280
2017-05-0820380.0020600.0020370.0020560.002349934813002060
2017-05-0219990.0020110.0019980.0020080.001097662202780050
2017-05-0119870.0019960.0019850.0019960.001131452253662820
2017-04-2819870.0019900.0019800.0019840.0031748630274910
2017-04-2719840.0019920.0019840.0019900.00667951327999500
2017-04-2619830.0019920.0019810.0019920.001094012173807560
2017-04-2519480.0019750.0019480.0019720.00848281665390000
2017-04-2419520.0019560.0019460.0019510.001188832319528050
2017-04-2119190.0019270.0019160.0019240.0019942383427660
2017-04-2019070.0019140.0019040.0019060.0027105517419580
2017-04-1918930.0019080.0018930.0019060.0035979684442720
2017-04-1819110.0019160.0018970.0019040.00618911180743690
2017-04-1718850.0018970.0018840.0018960.00893481688231880
2017-04-1418960.0019030.0018900.0018950.00761981445455330
2017-04-1319000.0019080.0018920.0019080.001250612374298400
2017-04-1219210.0019220.0019080.0019150.00765161464867690
2017-04-1119340.0019380.0019280.0019360.0034569668163480
2017-04-1019430.0019470.0019390.0019430.0035225684389820
2017-04-0719350.0019410.0019140.0019310.001234192381183920
2017-04-0619400.0019420.0019160.0019210.001085802089689100
2017-04-0519540.0019570.0019400.0019490.00839221634713730
2017-04-0419560.0019580.0019340.0019440.001407132739471440
2017-04-0319620.0019710.0019550.0019640.0033697661111300
2017-03-3119820.0019840.0019560.0019570.00651151282946630
2017-03-3019810.0019860.0019670.0019690.0046648923068190
2017-03-2919840.0019890.0019800.0019840.00511391014397840
2017-03-2819650.0019700.0019600.0019700.0044069866914570
2017-03-2719570.0019600.0019430.0019460.001093982133280680
2017-03-2419570.0019800.0019560.0019770.0045701900960520
2017-03-2319570.0019620.0019480.0019590.00857371675450670
2017-03-2219600.0019690.0019530.0019560.001051602060682910
2017-03-2119930.0020000.0019850.0019960.0043195860611040
2017-03-1720020.0020060.0020000.0020050.0023153463791990
2017-03-1619970.0020140.0019960.0020100.0036048723005540
2017-03-1520050.0020100.0020020.0020090.0017826357493180
2017-03-1420170.0020170.0020120.0020130.0029053585053320
2017-03-1320070.0020180.0020050.0020140.00562261132050190
2017-03-1019990.0020140.0019960.0020140.001132022271393420
2017-03-0919870.0019870.0019780.0019830.0040413801620880
2017-03-0819840.0019850.0019710.0019750.0045365896290500
2017-03-0719860.0019880.0019840.0019840.0014052279080920
2017-03-0619930.0019930.0019860.0019880.0012580250312830
2017-03-0320060.0020100.0019910.0019970.00554001109655310
2017-03-0220160.0020190.0020070.0020070.002166094361259090
2017-03-0119720.0019930.0019680.0019900.00634821259855770
2017-02-2819730.0019790.0019620.0019620.0031755625913740
2017-02-2719670.0019690.0019510.0019640.00608871194715390
2017-02-2419770.0019900.0019740.0019790.0033796668723850
2017-02-2319880.0019880.0019770.0019870.0018757372241250
2017-02-2219950.0019950.0019840.0019880.0022914455964560
2017-02-2119770.0019910.0019770.0019890.0019485386725050
2017-02-2019690.0019780.0019620.0019770.0026685526415750
2017-02-1719740.0019780.0019680.0019730.00600111183689270
2017-02-1619930.0019930.0019770.0019860.00853161692646520
2017-02-1519970.0020000.0019940.0019960.00611541221493230
2017-02-1420000.0020010.0019740.0019750.001288552558538000
2017-02-1320020.0020030.0019930.0019960.001090152179113360
2017-02-1019750.0019900.0019710.0019880.001029792041415760
2017-02-0919440.0019480.0019370.0019410.0027200528107620
2017-02-0819420.0019500.0019370.0019490.0018821365802640
2017-02-0719340.0019470.0019310.0019400.0047640922455920
2017-02-0619580.0019580.0019400.0019470.00730521421765570
2017-02-0319510.0019560.0019320.0019420.00938931827274490
2017-02-0219670.0019670.0019350.0019390.00646441263857990
2017-02-0119420.0019650.0019410.0019630.00762671490377690
2017-01-3119610.0019690.0019540.0019540.001070322100019340
2017-01-3019880.0019900.0019800.0019850.0023475466074980
2017-01-2719970.0019990.0019910.0019950.00919381834638490
2017-01-2619750.0019910.0019730.0019890.001105182192564580
2017-01-2519600.0019640.0019470.0019550.00616361205724160
2017-01-2419300.0019410.0019260.0019280.0038646747260890
2017-01-2319460.0019530.0019380.0019390.00547361062891250
2017-01-2019570.0019680.0019530.0019650.00647961269916340
2017-01-1919570.0019620.0019480.0019570.00798841562714270
2017-01-1819240.0019430.0019140.0019380.001025961976606810
2017-01-1719570.0019570.0019310.0019320.001405212730025400
2017-01-1619720.0019750.0019550.0019590.001004811974959500
2017-01-1319680.0019800.0019660.0019780.0021363421812890
2017-01-1219770.0019790.0019570.0019650.001025322012499440
2017-01-1119860.0019910.0019840.0019860.00664391320726680
2017-01-1019930.0019990.0019760.0019800.001079582142942290
2017-01-0619860.0019990.0019840.0019970.0049115979035740
2017-01-0520120.0020120.0019980.0020040.001386502781170070
2017-01-0419790.0020110.0019790.0020110.00889131777353750
2016-12-3019490.0019680.0019480.0019590.00556111088202840
2016-12-2919810.0019820.0019590.0019660.00941901853491610
2016-12-2819910.0019950.0019880.0019910.00727611449370890
2016-12-2719830.0019960.0019830.0019900.00603681201734890
2016-12-2619890.0019910.0019870.0019870.00540741075721110
2016-12-2219890.0019900.0019800.0019890.00546911085706440
2016-12-2120030.0020080.0019860.0019940.00994171987067080
2016-12-2019860.0019990.0019840.0019970.00578081151562340
2016-12-1919800.0019880.0019780.0019880.0026153518687520
2016-12-1619900.0019920.0019830.0019890.00742161475642460
2016-12-1519800.0019920.0019670.0019770.001472862920484810
2016-12-1419750.0019760.0019650.0019720.0038468759011340
2016-12-1319560.0019740.0019530.0019730.00627461231452790
2016-12-1219690.0019750.0019520.0019640.00998521961386390
2016-12-0919260.0019510.0019260.0019490.001524742960329160
2016-12-0819140.0019230.0019070.0019230.00837111603274780
2016-12-0718890.0018960.0018870.0018960.0052309989723580
2016-12-0618930.0018960.0018770.0018820.00793991497100190
2016-12-0518790.0018830.0018690.0018720.001362092557854610
2016-12-0218900.0018930.0018770.0018880.00604631140058350
2016-12-0119050.0019210.0018920.0018950.001722263282904820
2016-11-3018800.0018820.0018730.0018750.0032838616681810
2016-11-2918680.0018780.0018680.0018770.0043193809882570
2016-11-2818770.0018840.0018670.0018800.00949011779216840
2016-11-2518840.0018940.0018750.0018850.00967991825248320
2016-11-2418810.0018830.0018770.0018800.001521532859990420
2016-11-2218520.0018620.0018500.0018620.0050077930773180
2016-11-2118490.0018580.0018450.0018550.001485102752052950
2016-11-1818510.0018510.0018420.0018420.001020211884011480
2016-11-1718230.0018330.0018210.0018320.001396002550360160

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter