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-MSCI日本株人材設備投資指数(1479)の株価時系列情報

ダイワ 上場投信-MSCI日本株人材設備投資指数(1479)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
2024/04/18 34,600 34,600 34,380 34,450 62
2024/04/17 35,610 35,810 35,150 35,300 216
2024/04/16 35,100 35,100 34,910 34,910 403
2024/04/12 35,810 35,810 35,810 35,810 2
2024/04/10 35,620 35,620 35,570 35,590 1,101
2024/04/09 35,480 35,640 35,480 35,640 1,904
2024/04/08 35,440 35,580 35,240 35,240 2,117
2024/04/03 35,360 35,360 35,360 35,360 23
2024/04/01 36,250 36,250 35,350 35,490 312
2024/03/28 36,050 36,100 36,050 36,100 18
2024/03/27 36,190 36,190 36,190 36,190 1
2024/03/25 36,030 36,030 36,030 36,030 1
2024/03/21 36,060 36,060 35,970 35,970 14
2024/03/19 35,100 35,100 35,100 35,100 1
2024/03/15 34,270 34,480 34,260 34,260 7
2024/03/13 34,350 34,470 34,340 34,470 16
2024/03/12 34,050 34,050 34,050 34,050 5
2024/03/11 34,850 34,850 34,850 34,850 6
2024/03/08 35,540 35,540 35,540 35,540 3
2024/03/07 35,870 35,870 35,500 35,500 4
2024/03/06 35,440 35,440 35,440 35,440 1
2024/03/05 35,330 35,330 35,330 35,330 1
2024/03/04 36,000 36,000 36,000 36,000 2
2024/02/29 34,600 34,600 34,600 34,600 1
2024/02/28 34,750 34,750 34,630 34,630 35
2024/02/27 34,760 34,840 34,760 34,840 29
2024/02/26 34,450 34,730 34,450 34,700 3
2024/02/22 34,340 34,340 34,340 34,340 1
2024/02/20 34,040 34,040 34,040 34,040 3
2024/02/19 33,570 33,830 33,570 33,830 4
2024/02/16 34,700 34,700 34,700 34,700 3
2024/02/14 33,200 33,300 33,200 33,300 76
2024/02/09 32,950 32,950 32,840 32,840 20
2024/02/08 32,600 32,600 32,600 32,600 5
2024/02/05 32,600 32,600 32,600 32,600 1
2024/02/02 32,550 32,550 32,500 32,500 7
2024/01/19 32,020 32,020 32,020 32,020 3
2024/01/16 32,560 32,560 31,830 31,830 183
2024/01/15 31,860 31,860 31,860 31,860 1
2024/01/09 30,470 30,470 30,420 30,420 9
2024/01/05 30,350 30,380 30,350 30,380 141
2023/12/21 29,630 29,630 29,630 29,630 300
2023/12/05 29,920 29,920 29,620 29,620 2
2023/12/04 30,100 30,100 30,100 30,100 2
2023/11/13 29,490 29,490 29,440 29,440 3
2023/11/02 29,610 29,610 29,610 29,610 2
2023/10/17 28,610 28,610 28,610 28,610 1
2023/10/16 28,740 28,740 28,380 28,380 130
2023/10/13 29,115 29,115 29,115 29,115 22
2023/10/10 28,770 28,770 28,605 28,605 6
2023/10/04 27,795 27,795 27,770 27,770 2
2023/10/03 28,650 28,650 28,650 28,650 2
2023/10/02 28,905 28,905 28,905 28,905 5
2023/09/21 29,390 29,390 29,390 29,390 17
2023/09/15 29,735 29,735 29,735 29,735 1
2023/09/05 29,170 29,170 29,170 29,170 1
2023/09/04 29,120 29,120 29,120 29,120 2
2023/08/31 28,720 28,720 28,720 28,720 3
2023/08/30 28,720 28,720 28,720 28,720 1
2023/08/17 27,910 27,910 27,910 27,910 2
2023/08/10 27,910 27,910 27,910 27,910 28
2023/08/07 28,280 28,280 28,280 28,280 3
2023/08/04 28,030 28,030 28,030 28,030 32
2023/08/03 28,245 28,245 28,245 28,245 10
2023/08/02 28,760 28,760 28,700 28,700 102
2023/08/01 28,805 29,000 28,805 29,000 301
2023/07/31 28,865 28,865 28,695 28,695 1,921
2023/07/28 28,500 28,500 28,500 28,500 1
2023/07/27 28,500 28,500 28,500 28,500 2
2023/07/14 27,860 27,930 27,650 27,930 480
2023/07/13 27,670 27,670 27,670 27,670 1
2023/07/10 28,085 28,085 27,870 27,940 9
2023/07/07 28,200 28,200 28,200 28,200 2
2023/07/06 28,700 28,700 28,575 28,690 720
2023/07/04 29,095 29,095 29,095 29,095 2
2023/06/28 28,570 28,860 28,570 28,860 155
2023/06/26 28,520 28,520 28,520 28,520 3
2023/06/23 29,015 29,015 29,015 29,015 3
2023/06/19 29,100 29,100 29,100 29,100 20
2023/06/16 28,925 29,195 28,925 29,195 130
2023/06/15 29,085 29,195 29,085 29,195 20
2023/06/14 28,935 29,115 28,935 29,065 93
2023/06/13 28,465 28,670 28,465 28,670 30
2023/06/12 28,200 28,270 28,200 28,270 60
2023/06/09 27,860 28,050 27,850 28,050 40
2023/06/08 27,810 27,810 27,450 27,450 2
2023/06/07 28,290 28,290 28,290 28,290 10
2023/06/06 27,975 28,100 27,975 28,100 10
2023/06/05 27,910 27,980 27,910 27,980 11
2023/06/02 27,260 27,480 27,260 27,480 13
2023/05/29 27,340 27,340 27,060 27,090 81
2023/05/26 26,970 27,120 26,970 27,105 26
2023/05/25 27,010 27,090 26,930 26,970 47
2023/05/23 27,380 27,415 27,380 27,415 4
2023/05/18 26,950 26,950 26,950 26,950 1
2023/05/17 26,490 26,490 26,490 26,490 1
2023/05/16 26,290 26,425 26,290 26,425 11
2023/05/15 26,170 26,170 26,170 26,170 1
2023/05/12 25,945 26,025 25,945 26,025 32
2023/05/11 25,810 25,810 25,790 25,790 20
2023/05/09 25,600 25,600 25,600 25,600 1
2023/05/08 25,665 25,665 25,665 25,665 1
2023/05/02 25,840 25,840 25,840 25,840 3
2023/04/18 25,250 25,250 25,250 25,250 1
2023/04/17 25,000 25,000 25,000 25,000 6
2023/04/14 24,890 24,890 24,890 24,890 1
2023/04/12 24,745 24,745 24,745 24,745 1
2023/04/06 24,280 24,280 24,280 24,280 1
2023/04/05 24,655 24,655 24,655 24,655 1
2023/04/04 24,960 24,960 24,960 24,960 1
2023/04/03 24,835 24,835 24,835 24,835 6
2023/03/31 24,640 24,640 24,640 24,640 1
2023/03/30 24,450 24,450 24,450 24,450 1
2023/03/20 23,720 23,720 23,720 23,720 10
2023/03/17 23,870 23,870 23,870 23,870 1
2023/03/16 23,400 23,400 23,400 23,400 1
2023/03/15 24,055 24,055 24,055 24,055 1
2023/03/14 23,950 23,950 23,780 23,780 2
2023/03/13 24,295 24,295 24,295 24,295 1
2023/03/06 24,600 24,600 24,600 24,600 1
2023/03/03 24,255 24,255 24,255 24,255 1
2023/03/02 24,330 24,330 24,330 24,330 1
2023/02/24 23,880 23,880 23,880 23,880 1
2023/02/22 24,110 24,110 24,110 24,110 1
2023/02/16 24,465 24,465 24,465 24,465 1
2023/02/15 24,420 24,420 24,420 24,420 1
2023/02/14 24,485 24,485 24,345 24,345 2
2023/02/10 24,400 24,400 24,400 24,400 1
2023/02/09 24,335 24,335 24,335 24,335 2
2023/02/03 24,045 24,045 24,045 24,045 1
2023/02/02 24,230 24,230 24,230 24,230 1
2023/01/23 23,870 23,870 23,870 23,870 1
2023/01/20 23,430 23,430 23,430 23,430 1
2023/01/12 23,275 23,400 23,275 23,380 84
2023/01/11 23,150 23,345 23,150 23,345 70
2023/01/10 23,150 23,150 23,050 23,050 22
2023/01/06 22,750 22,800 22,750 22,800 32
2023/01/05 23,170 23,170 23,160 23,160 26
2023/01/04 23,230 23,230 23,130 23,140 3

このページの先頭へ