Daiwa iFreeETF Nikkei225 (Annual Settlement) (1320)

1320
🏛️ 日本 →
46,640.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 34,610.00 34,760.00 34,420.00 34,520.00 0.0M
2023-12-28 34,570.00 34,680.00 34,520.00 34,660.00 0.0M
2023-12-27 34,600.00 34,830.00 34,600.00 34,760.00 0.0M
2023-12-26 34,370.00 34,370.00 34,230.00 34,340.00 0.0M
2023-12-25 34,480.00 34,480.00 34,280.00 34,300.00 0.0M
2023-12-22 34,330.00 34,430.00 34,200.00 34,230.00 0.0M
2023-12-21 34,340.00 34,370.00 34,150.00 34,200.00 0.1M
2023-12-20 34,540.00 34,900.00 34,540.00 34,760.00 0.1M
2023-12-19 33,860.00 34,270.00 33,690.00 34,270.00 0.0M
2023-12-18 33,830.00 33,850.00 33,590.00 33,810.00 0.0M
2023-12-15 33,810.00 34,170.00 33,790.00 34,010.00 0.1M
2023-12-14 34,100.00 34,210.00 33,540.00 33,690.00 0.1M
2023-12-13 34,000.00 34,140.00 33,900.00 33,980.00 0.0M
2023-12-12 34,190.00 34,230.00 33,840.00 33,870.00 0.0M
2023-12-11 33,750.00 33,990.00 33,720.00 33,870.00 0.0M
2023-12-08 33,590.00 33,630.00 33,240.00 33,490.00 0.1M
2023-12-07 34,180.00 34,240.00 33,850.00 33,900.00 0.0M
2023-12-06 33,980.00 34,500.00 33,970.00 34,480.00 0.0M
2023-12-05 34,070.00 34,130.00 33,770.00 33,810.00 0.0M
2023-12-04 34,400.00 34,400.00 34,070.00 34,240.00 0.0M
2023-12-01 34,620.00 34,640.00 34,460.00 34,500.00 0.0M
2023-11-30 34,290.00 34,520.00 34,210.00 34,510.00 0.0M
2023-11-29 34,320.00 34,580.00 34,240.00 34,360.00 0.0M
2023-11-28 34,600.00 34,610.00 34,360.00 34,460.00 0.0M
2023-11-27 34,800.00 34,880.00 34,450.00 34,480.00 0.0M
2023-11-24 34,840.00 34,900.00 34,700.00 34,700.00 0.0M
2023-11-22 34,220.00 34,660.00 34,210.00 34,500.00 0.0M
2023-11-21 34,530.00 34,530.00 34,320.00 34,420.00 0.0M
2023-11-20 34,620.00 34,940.00 34,410.00 34,430.00 0.0M
2023-11-17 34,370.00 34,640.00 34,320.00 34,640.00 0.0M
2023-11-16 34,480.00 34,690.00 34,300.00 34,460.00 0.0M
2023-11-15 34,290.00 34,630.00 34,250.00 34,580.00 0.2M
2023-11-14 33,830.00 33,880.00 33,720.00 33,770.00 0.0M
2023-11-13 33,920.00 33,960.00 33,540.00 33,590.00 0.0M
2023-11-10 33,450.00 33,630.00 33,280.00 33,610.00 0.0M
2023-11-09 33,310.00 33,760.00 33,230.00 33,710.00 0.2M
2023-11-08 33,550.00 33,550.00 33,080.00 33,200.00 0.0M
2023-11-07 33,570.00 33,600.00 33,290.00 33,300.00 0.1M
2023-11-06 33,630.00 33,800.00 33,580.00 33,730.00 0.1M
2023-11-02 33,060.00 33,100.00 32,890.00 32,960.00 0.1M
2023-11-01 32,360.00 32,600.00 32,360.00 32,580.00 0.0M
2023-10-31 31,660.00 31,980.00 31,530.00 31,890.00 0.0M
2023-10-30 31,640.00 31,730.00 31,520.00 31,680.00 0.0M
2023-10-27 31,750.00 32,070.00 31,670.00 32,000.00 0.0M
2023-10-26 31,760.00 31,880.00 31,550.00 31,550.00 0.1M
2023-10-25 32,320.00 32,480.00 32,200.00 32,250.00 0.0M
2023-10-24 32,180.00 32,210.00 31,540.00 32,090.00 0.1M
2023-10-23 32,150.00 32,180.00 31,970.00 31,980.00 0.0M
2023-10-20 32,240.00 32,440.00 32,110.00 32,280.00 0.1M
2023-10-19 32,520.00 32,680.00 32,410.00 32,460.00 0.1M
2023-10-18 33,040.00 33,130.00 32,890.00 33,070.00 0.0M
2023-10-17 33,130.00 33,280.00 32,920.00 33,030.00 0.0M
2023-10-16 32,930.00 32,980.00 32,570.00 32,640.00 0.0M
2023-10-13 33,370.00 33,550.00 33,280.00 33,320.00 0.0M
2023-10-12 33,170.00 33,520.00 33,170.00 33,510.00 0.1M
2023-10-11 32,880.00 33,050.00 32,820.00 32,940.00 0.1M
2023-10-10 32,340.00 32,830.00 32,340.00 32,750.00 0.0M
2023-10-06 31,990.00 32,160.00 31,920.00 31,990.00 0.0M
2023-10-05 31,750.00 32,080.00 31,540.00 32,050.00 0.1M
2023-10-04 31,710.00 31,830.00 31,470.00 31,540.00 0.2M
2023-10-03 32,630.00 32,630.00 32,170.00 32,210.00 0.1M
2023-10-02 33,110.00 33,450.00 32,780.00 32,780.00 0.0M
2023-09-29 33,020.00 33,040.00 32,720.00 32,890.00 0.0M
2023-09-28 33,130.00 33,180.00 32,690.00 32,870.00 0.1M
2023-09-27 32,870.00 33,140.00 32,760.00 33,130.00 0.0M
2023-09-26 33,490.00 33,490.00 33,130.00 33,150.00 0.0M
2023-09-25 33,320.00 33,550.00 33,200.00 33,500.00 0.0M
2023-09-22 33,000.00 33,350.00 32,960.00 33,210.00 0.0M
2023-09-21 33,700.00 33,770.00 33,370.00 33,410.00 0.0M
2023-09-20 34,100.00 34,100.00 33,820.00 33,830.00 0.0M
2023-09-19 34,090.00 34,160.00 33,960.00 34,070.00 0.0M
2023-09-15 34,260.00 34,470.00 34,220.00 34,410.00 0.1M
2023-09-14 33,750.00 34,070.00 33,670.00 34,010.00 0.1M
2023-09-13 33,570.00 33,700.00 33,420.00 33,510.00 0.0M
2023-09-12 33,450.00 33,610.00 33,300.00 33,590.00 0.0M
2023-09-11 33,500.00 33,560.00 33,200.00 33,290.00 0.0M
2023-09-08 33,690.00 33,730.00 33,320.00 33,390.00 0.0M
2023-09-07 33,940.00 34,160.00 33,810.00 33,830.00 0.0M
2023-09-06 33,910.00 34,100.00 33,900.00 34,050.00 0.0M
2023-09-05 33,770.00 33,820.00 33,590.00 33,810.00 0.1M
2023-09-04 33,620.00 33,720.00 33,520.00 33,710.00 0.1M
2023-09-01 33,300.00 33,660.00 33,280.00 33,540.00 0.1M
2023-08-31 33,160.00 33,500.00 33,160.00 33,430.00 0.0M
2023-08-30 33,210.00 33,360.00 33,100.00 33,130.00 0.1M
2023-08-29 33,060.00 33,170.00 32,970.00 33,010.00 0.0M
2023-08-28 32,700.00 32,990.00 32,660.00 32,990.00 0.0M
2023-08-25 32,540.00 32,620.00 32,330.00 32,390.00 0.1M
2023-08-24 32,970.00 33,080.00 32,850.00 33,040.00 0.0M
2023-08-23 32,500.00 32,820.00 32,500.00 32,800.00 0.0M
2023-08-22 32,580.00 32,680.00 32,470.00 32,640.00 0.0M
2023-08-21 32,330.00 32,530.00 32,180.00 32,340.00 0.0M
2023-08-18 32,070.00 32,410.00 32,020.00 32,210.00 0.1M
2023-08-17 32,420.00 32,490.00 32,070.00 32,380.00 0.1M
2023-08-16 32,730.00 32,770.00 32,550.00 32,560.00 0.1M
2023-08-15 33,150.00 33,190.00 33,010.00 33,030.00 0.0M
2023-08-14 33,290.00 33,410.00 32,820.00 32,880.00 0.0M
2023-08-10 32,830.00 33,300.00 32,820.00 33,290.00 0.0M
2023-08-09 33,070.00 33,200.00 32,960.00 33,000.00 0.1M
2023-08-08 33,210.00 33,330.00 33,030.00 33,140.00 0.0M
2023-08-07 32,680.00 33,100.00 32,600.00 33,040.00 0.0M
2023-08-04 32,790.00 33,090.00 32,700.00 32,950.00 0.1M
2023-08-03 33,170.00 33,250.00 32,930.00 32,950.00 0.1M
2023-08-02 33,930.00 33,940.00 33,430.00 33,570.00 0.1M
2023-08-01 34,090.00 34,300.00 34,020.00 34,290.00 0.1M
2023-07-31 33,890.00 34,220.00 33,820.00 33,990.00 0.0M
2023-07-28 33,200.00 33,660.00 32,800.00 33,540.00 0.1M
2023-07-27 33,280.00 33,740.00 33,240.00 33,710.00 0.0M
2023-07-26 33,460.00 33,530.00 33,270.00 33,430.00 0.0M
2023-07-25 33,500.00 33,500.00 33,300.00 33,470.00 0.0M
2023-07-24 33,430.00 33,600.00 33,340.00 33,500.00 0.0M
2023-07-21 33,060.00 33,240.00 32,850.00 33,080.00 0.0M
2023-07-20 33,600.00 33,650.00 33,250.00 33,250.00 0.0M
2023-07-19 33,620.00 33,670.00 33,460.00 33,650.00 0.0M
2023-07-18 33,250.00 33,510.00 33,120.00 33,320.00 0.0M
2023-07-14 33,600.00 33,600.00 33,010.00 33,190.00 0.1M
2023-07-13 32,860.00 33,280.00 32,730.00 33,230.00 0.0M
2023-07-12 33,130.00 33,130.00 32,560.00 32,700.00 0.1M
2023-07-11 33,230.00 33,280.00 32,870.00 32,990.00 0.1M
2023-07-10 33,200.00 33,360.00 32,830.00 33,010.00 0.1M
2023-07-07 33,270.00 33,550.00 33,130.00 33,280.00 0.1M
2023-07-06 34,450.00 34,480.00 34,040.00 34,150.00 0.1M
2023-07-05 34,610.00 34,810.00 34,440.00 34,760.00 0.2M
2023-07-04 34,940.00 34,980.00 34,770.00 34,820.00 0.1M
2023-07-03 34,980.00 35,210.00 34,980.00 35,200.00 0.1M
2023-06-30 34,530.00 34,670.00 34,330.00 34,640.00 0.1M
2023-06-29 34,730.00 34,980.00 34,610.00 34,690.00 0.1M
2023-06-28 34,180.00 34,560.00 34,020.00 34,540.00 0.1M
2023-06-27 34,020.00 34,060.00 33,660.00 33,930.00 0.1M
2023-06-26 33,990.00 34,260.00 33,750.00 34,110.00 0.1M
2023-06-23 34,900.00 34,950.00 33,940.00 34,150.00 0.1M
2023-06-22 34,840.00 35,060.00 34,630.00 34,690.00 0.1M
2023-06-21 34,590.00 35,070.00 34,550.00 35,010.00 0.0M
2023-06-20 34,670.00 34,890.00 34,470.00 34,800.00 0.1M
2023-06-19 35,230.00 35,230.00 34,620.00 34,780.00 0.1M
2023-06-16 34,840.00 35,200.00 34,580.00 35,160.00 0.1M
2023-06-15 34,920.00 35,190.00 34,790.00 34,880.00 0.2M
2023-06-14 34,790.00 35,080.00 34,600.00 34,940.00 0.1M
2023-06-13 34,020.00 34,510.00 34,020.00 34,440.00 0.1M
2023-06-12 33,790.00 33,880.00 33,620.00 33,800.00 0.0M
2023-06-09 33,330.00 33,660.00 33,260.00 33,610.00 0.0M
2023-06-08 33,270.00 33,390.00 32,750.00 33,010.00 0.1M
2023-06-07 34,000.00 34,090.00 33,240.00 33,290.00 0.1M
2023-06-06 33,370.00 33,910.00 33,270.00 33,890.00 0.1M
2023-06-05 33,240.00 33,560.00 33,150.00 33,540.00 0.1M
2023-06-02 32,650.00 32,850.00 32,590.00 32,840.00 0.0M
2023-06-01 32,180.00 32,500.00 32,140.00 32,430.00 0.0M
2023-05-31 32,400.00 32,450.00 32,080.00 32,170.00 0.1M
2023-05-30 32,530.00 32,700.00 32,370.00 32,620.00 0.0M
2023-05-29 32,920.00 32,940.00 32,480.00 32,570.00 0.0M
2023-05-26 32,250.00 32,420.00 32,180.00 32,230.00 0.0M
2023-05-25 32,000.00 32,180.00 31,910.00 32,080.00 0.0M
2023-05-24 32,080.00 32,160.00 31,860.00 32,000.00 0.1M
2023-05-23 32,590.00 32,680.00 32,130.00 32,280.00 0.1M
2023-05-22 32,010.00 32,400.00 31,970.00 32,400.00 0.1M
2023-05-19 32,150.00 32,240.00 31,970.00 32,110.00 0.1M
2023-05-18 31,790.00 31,950.00 31,650.00 31,860.00 0.0M
2023-05-17 31,140.00 31,370.00 31,140.00 31,330.00 0.1M
2023-05-16 31,050.00 31,170.00 31,020.00 31,090.00 0.0M
2023-05-15 30,780.00 30,870.00 30,710.00 30,850.00 0.0M
2023-05-12 30,330.00 30,650.00 30,310.00 30,620.00 0.0M
2023-05-11 30,290.00 30,370.00 30,240.00 30,340.00 0.0M
2023-05-10 30,450.00 30,450.00 30,290.00 30,340.00 0.0M
2023-05-09 30,250.00 30,470.00 30,210.00 30,450.00 0.0M
2023-05-08 30,280.00 30,350.00 30,130.00 30,160.00 0.0M
2023-05-02 30,460.00 30,500.00 30,290.00 30,370.00 0.0M
2023-05-01 30,250.00 30,360.00 30,230.00 30,360.00 0.1M
2023-04-28 29,890.00 30,070.00 29,680.00 30,050.00 0.1M
2023-04-27 29,500.00 29,640.00 29,420.00 29,640.00 0.0M
2023-04-26 29,665.00 29,735.00 29,505.00 29,605.00 0.0M
2023-04-25 29,875.00 29,995.00 29,800.00 29,820.00 0.0M
2023-04-24 29,825.00 29,875.00 29,760.00 29,760.00 0.0M
2023-04-21 29,760.00 29,975.00 29,715.00 29,750.00 0.0M
2023-04-20 29,645.00 29,895.00 29,625.00 29,830.00 0.0M
2023-04-19 29,815.00 29,875.00 29,720.00 29,780.00 0.0M
2023-04-18 29,740.00 29,895.00 29,710.00 29,850.00 0.1M
2023-04-17 29,735.00 29,790.00 29,605.00 29,705.00 0.0M
2023-04-14 29,565.00 29,700.00 29,540.00 29,655.00 0.1M
2023-04-13 29,115.00 29,335.00 29,115.00 29,315.00 0.0M
2023-04-12 29,175.00 29,290.00 29,155.00 29,270.00 0.0M
2023-04-11 29,030.00 29,235.00 29,010.00 29,090.00 0.1M
2023-04-10 28,820.00 28,890.00 28,740.00 28,790.00 0.0M
2023-04-07 28,695.00 28,730.00 28,600.00 28,645.00 0.0M
2023-04-06 28,780.00 28,780.00 28,575.00 28,615.00 0.0M
2023-04-05 29,280.00 29,320.00 28,955.00 28,985.00 0.0M
2023-04-04 29,360.00 29,460.00 29,300.00 29,450.00 0.0M
2023-04-03 29,380.00 29,430.00 29,285.00 29,360.00 0.1M
2023-03-31 29,130.00 29,290.00 29,130.00 29,225.00 0.0M
2023-03-30 28,955.00 29,035.00 28,790.00 28,910.00 0.1M
2023-03-29 28,415.00 28,750.00 28,410.00 28,750.00 0.0M
2023-03-28 28,465.00 28,490.00 28,315.00 28,400.00 0.1M
2023-03-27 28,380.00 28,430.00 28,235.00 28,365.00 0.0M
2023-03-24 28,240.00 28,280.00 28,140.00 28,255.00 0.0M
2023-03-23 28,140.00 28,345.00 28,060.00 28,320.00 0.0M
2023-03-22 28,235.00 28,410.00 28,170.00 28,355.00 0.0M
2023-03-20 28,155.00 28,250.00 27,825.00 27,850.00 0.1M
2023-03-17 28,075.00 28,240.00 27,940.00 28,200.00 0.0M
2023-03-16 27,535.00 27,940.00 27,500.00 27,870.00 0.1M
2023-03-15 28,345.00 28,345.00 27,985.00 28,100.00 0.0M
2023-03-14 28,295.00 28,300.00 27,980.00 28,100.00 0.1M
2023-03-13 28,830.00 28,830.00 28,515.00 28,740.00 0.1M
2023-03-10 29,255.00 29,335.00 29,015.00 29,025.00 0.1M
2023-03-09 29,565.00 29,645.00 29,470.00 29,540.00 0.0M
2023-03-08 29,155.00 29,385.00 29,145.00 29,340.00 0.1M
2023-03-07 29,130.00 29,315.00 29,115.00 29,225.00 0.1M
2023-03-06 29,070.00 29,200.00 29,060.00 29,160.00 0.1M
2023-03-03 28,570.00 28,865.00 28,545.00 28,805.00 0.1M
2023-03-02 28,425.00 28,500.00 28,280.00 28,385.00 0.1M
2023-03-01 28,250.00 28,405.00 28,180.00 28,385.00 0.1M
2023-02-28 28,400.00 28,470.00 28,275.00 28,290.00 0.1M
2023-02-27 28,210.00 28,345.00 28,180.00 28,310.00 0.0M
2023-02-24 28,015.00 28,335.00 28,015.00 28,295.00 0.0M
2023-02-22 28,130.00 28,160.00 27,900.00 27,970.00 0.0M
2023-02-21 28,360.00 28,405.00 28,215.00 28,325.00 0.0M
2023-02-20 28,375.00 28,400.00 28,295.00 28,390.00 0.0M
2023-02-17 28,345.00 28,480.00 28,335.00 28,380.00 0.0M
2023-02-16 28,495.00 28,605.00 28,465.00 28,590.00 0.0M
2023-02-15 28,570.00 28,595.00 28,315.00 28,360.00 0.0M
2023-02-14 28,575.00 28,585.00 28,415.00 28,475.00 0.0M
2023-02-13 28,420.00 28,425.00 28,125.00 28,285.00 0.0M
2023-02-10 28,480.00 28,680.00 28,480.00 28,545.00 0.0M
2023-02-09 28,310.00 28,505.00 28,275.00 28,460.00 0.1M
2023-02-08 28,515.00 28,535.00 28,320.00 28,460.00 0.0M
2023-02-07 28,610.00 28,685.00 28,535.00 28,545.00 0.1M
2023-02-06 28,655.00 28,705.00 28,530.00 28,550.00 0.0M
2023-02-03 28,355.00 28,485.00 28,340.00 28,375.00 0.0M
2023-02-02 28,340.00 28,355.00 28,210.00 28,265.00 0.0M
2023-02-01 28,370.00 28,410.00 28,195.00 28,215.00 0.0M
2023-01-31 28,320.00 28,360.00 28,175.00 28,175.00 0.0M
2023-01-30 28,255.00 28,355.00 28,190.00 28,275.00 0.0M
2023-01-27 28,285.00 28,330.00 28,190.00 28,245.00 0.0M
2023-01-26 28,295.00 28,375.00 28,140.00 28,210.00 0.0M
2023-01-25 28,055.00 28,350.00 28,045.00 28,250.00 0.1M
2023-01-24 28,040.00 28,250.00 28,025.00 28,165.00 0.1M
2023-01-23 27,750.00 27,785.00 27,635.00 27,755.00 0.1M
2023-01-20 27,165.00 27,400.00 27,145.00 27,375.00 0.0M
2023-01-19 27,365.00 27,435.00 27,200.00 27,225.00 0.0M
2023-01-18 27,080.00 27,670.00 27,055.00 27,625.00 0.1M
2023-01-17 26,730.00 27,030.00 26,705.00 26,975.00 0.0M
2023-01-16 26,665.00 26,765.00 26,560.00 26,645.00 0.0M
2023-01-13 27,120.00 27,220.00 26,920.00 26,945.00 0.1M
2023-01-12 27,345.00 27,380.00 27,210.00 27,285.00 0.0M
2023-01-11 27,180.00 27,325.00 27,180.00 27,270.00 0.0M
2023-01-10 27,055.00 27,160.00 26,965.00 27,005.00 0.0M
2023-01-06 26,565.00 26,870.00 26,560.00 26,825.00 0.0M
2023-01-05 26,700.00 26,780.00 26,575.00 26,640.00 0.0M
2023-01-04 26,680.00 26,695.00 26,490.00 26,550.00 0.1M