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-JPX日経400 (1599)の株価時系列情報

ダイワ 上場投信-JPX日経400 (1599)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
2024/04/26 24,755 24,870 24,650 24,870 222
2024/04/25 24,800 25,005 24,615 25,005 31
2024/04/24 24,790 25,100 24,790 25,100 143
2024/04/23 25,040 25,095 24,635 24,725 373
2024/04/22 24,560 24,805 24,560 24,650 2,470
2024/04/19 24,585 24,655 24,100 24,655 496
2024/04/18 24,590 24,880 24,590 24,880 123
2024/04/17 25,000 25,000 24,745 24,745 1,128
2024/04/16 25,115 25,115 24,970 25,045 382
2024/04/15 25,295 25,495 25,100 25,495 72
2024/04/12 25,545 25,605 25,535 25,550 116
2024/04/11 25,250 25,455 25,250 25,455 6
2024/04/10 25,365 25,495 25,365 25,470 21
2024/04/09 25,435 25,500 25,435 25,480 9
2024/04/08 25,225 25,325 25,225 25,250 100
2024/04/05 25,080 25,425 24,890 24,970 49
2024/04/04 25,400 25,510 25,400 25,510 4,242
2024/04/03 24,995 25,145 24,925 25,115 2,207
2024/04/02 25,380 25,445 25,100 25,445 150
2024/04/01 25,690 25,690 25,165 25,670 3,457
2024/03/29 25,460 25,885 25,460 25,755 7
2024/03/28 25,500 25,885 25,430 25,855 14
2024/03/27 25,635 25,990 25,570 25,720 78
2024/03/26 25,360 25,900 25,360 25,900 73
2024/03/25 25,705 25,730 25,465 25,600 27
2024/03/22 25,780 26,000 25,735 25,735 122
2024/03/21 25,305 25,990 25,305 25,990 28
2024/03/19 24,875 25,305 24,875 25,305 2,021
2024/03/18 24,560 25,005 24,560 24,995 1,131
2024/03/15 24,735 24,735 24,225 24,480 177
2024/03/14 24,200 24,820 24,200 24,820 99
2024/03/13 24,485 24,595 24,250 24,300 2,213
2024/03/12 24,395 24,455 24,075 24,455 223
2024/03/11 24,545 24,605 24,220 24,220 187
2024/03/08 24,925 25,435 24,925 25,435 6
2024/03/07 25,215 25,215 25,000 25,000 63
2024/03/06 24,755 25,045 24,755 25,035 109
2024/03/05 24,795 25,000 24,785 24,975 176
2024/03/04 25,010 25,010 24,800 24,800 3,866
2024/03/01 24,495 24,800 24,495 24,800 399
2024/02/29 24,475 24,475 24,400 24,400 298
2024/02/28 24,610 24,610 24,500 24,570 2,401
2024/02/27 24,560 24,625 24,560 24,570 2,185
2024/02/26 24,450 24,630 24,450 24,565 526
2024/02/22 24,305 24,430 24,300 24,350 10,770
2024/02/21 24,035 24,100 24,000 24,085 15,409
2024/02/20 24,270 24,270 24,105 24,150 15,840
2024/02/19 24,130 24,130 24,065 24,065 8,119
2024/02/16 24,160 24,200 24,000 24,200 128
2024/02/15 23,610 23,770 23,610 23,770 2
2024/02/14 24,215 24,215 23,610 23,610 83
2024/02/13 23,635 23,885 23,635 23,810 5,801
2024/02/09 23,430 23,500 23,375 23,500 68
2024/02/08 23,455 23,510 23,455 23,510 11
2024/02/07 23,215 23,215 23,215 23,215 1
2024/02/06 23,295 23,295 23,230 23,230 48
2024/02/05 23,295 23,295 23,295 23,295 2
2024/02/02 23,320 23,380 23,280 23,310 226
2024/02/01 23,240 23,245 23,240 23,245 55
2024/01/31 23,295 23,350 23,295 23,350 22
2024/01/30 23,245 23,245 23,180 23,180 52
2024/01/29 23,070 23,200 23,070 23,200 45
2024/01/26 23,100 23,105 22,955 22,955 129
2024/01/25 23,150 23,150 23,100 23,100 3
2024/01/24 23,270 23,270 23,270 23,270 27
2024/01/23 23,575 23,575 23,495 23,495 149
2024/01/22 23,110 23,330 23,110 23,330 29
2024/01/19 23,085 23,085 23,045 23,045 105
2024/01/18 22,915 22,915 22,915 22,915 5
2024/01/17 23,300 23,300 23,025 23,025 2,062
2024/01/16 23,200 23,200 23,000 23,000 56
2024/01/15 22,920 23,205 22,920 23,160 29
2024/01/12 22,925 23,010 22,520 22,920 110
2024/01/11 22,740 22,800 22,740 22,800 151
2024/01/10 22,420 22,420 22,395 22,395 94
2024/01/09 22,195 22,200 22,000 22,000 111
2024/01/05 22,040 22,145 22,040 22,145 744
2024/01/04 21,820 22,005 21,820 22,000 45
2023/12/29 21,785 21,905 21,785 21,905 5
2023/12/28 21,510 21,800 21,510 21,785 37
2023/12/27 21,660 21,900 21,660 21,900 96
2023/12/26 21,565 21,645 21,565 21,645 145
2023/12/25 21,710 21,735 21,710 21,735 46
2023/12/22 21,600 21,900 21,595 21,900 446
2023/12/21 21,525 21,600 21,525 21,600 1,173
2023/12/20 21,790 21,790 21,790 21,790 410
2023/12/18 21,330 22,200 21,325 21,325 523
2023/12/15 21,385 21,675 21,385 21,675 22
2023/12/14 22,065 22,065 21,425 21,470 2,902
2023/12/12 22,000 22,000 21,915 21,925 61
2023/12/11 21,995 21,995 21,680 21,680 21
2023/12/08 21,825 21,825 21,825 21,825 1
2023/12/07 21,835 21,835 21,835 21,835 60
2023/12/05 21,715 21,780 21,715 21,780 11
2023/12/04 21,920 21,920 21,920 21,920 21
2023/11/30 21,850 21,850 21,850 21,850 50
2023/11/29 21,905 21,905 21,905 21,905 35
2023/11/28 21,980 22,005 21,910 21,910 24
2023/11/27 22,105 22,210 22,105 22,170 15
2023/11/24 22,080 22,105 22,080 22,105 11
2023/11/22 21,855 21,855 21,855 21,855 4
2023/11/20 22,115 22,115 22,115 22,115 1
2023/11/17 21,915 21,915 21,915 21,915 42
2023/11/16 21,965 22,000 21,920 21,920 27
2023/11/15 21,900 21,900 21,900 21,900 16
2023/11/14 21,705 21,705 21,645 21,645 37
2023/11/13 21,615 21,680 21,615 21,680 116
2023/11/10 21,505 21,505 21,505 21,505 2
2023/11/08 21,200 21,200 21,200 21,200 2
2023/11/06 21,700 21,700 21,675 21,675 4
2023/11/02 21,780 21,780 21,430 21,440 35
2023/11/01 21,000 21,065 21,000 21,065 3
2023/10/30 20,255 20,500 20,255 20,500 2
2023/10/26 20,445 20,445 20,445 20,445 195
2023/10/24 20,685 20,685 20,340 20,480 64
2023/10/23 20,785 20,785 20,745 20,745 19
2023/10/18 21,175 21,195 21,175 21,195 2
2023/10/17 21,295 21,340 21,175 21,175 12
2023/10/16 21,155 21,155 21,050 21,050 36
2023/10/13 21,405 21,405 21,405 21,405 2
2023/10/12 21,470 21,650 21,470 21,610 36
2023/10/06 20,875 20,875 20,845 20,845 2
2023/10/05 20,615 20,980 20,610 20,980 13
2023/10/04 20,720 20,720 20,630 20,630 19
2023/10/03 21,285 21,285 20,975 20,975 54
2023/10/02 21,530 21,530 21,500 21,500 15
2023/09/29 21,495 21,510 21,490 21,510 4
2023/09/28 21,495 21,495 21,495 21,495 1
2023/09/27 21,455 21,495 21,455 21,495 7
2023/09/26 21,650 21,650 21,650 21,650 2
2023/09/25 21,660 21,660 21,660 21,660 1
2023/09/22 21,570 21,570 21,560 21,560 39
2023/09/21 21,930 21,930 21,930 21,930 100
2023/09/20 22,115 22,115 22,115 22,115 20
2023/09/15 22,065 22,065 22,065 22,065 2
2023/09/13 21,715 21,715 21,715 21,715 1
2023/09/12 21,745 21,760 21,745 21,760 47
2023/09/11 21,710 21,710 21,710 21,710 2
2023/09/06 21,955 21,955 21,955 21,955 1
2023/09/05 21,760 21,760 21,700 21,700 3
2023/09/04 21,620 21,620 21,615 21,615 31
2023/08/31 21,430 21,435 21,430 21,435 2
2023/08/29 21,120 21,125 21,120 21,120 10
2023/08/23 20,590 20,665 20,590 20,665 4
2023/08/22 20,660 20,665 20,660 20,665 20
2023/08/21 20,500 20,565 20,500 20,520 32
2023/08/18 20,595 20,595 20,595 20,595 1
2023/08/17 20,570 20,570 20,460 20,460 4
2023/08/16 20,785 20,785 20,785 20,785 33
2023/08/15 21,080 21,080 21,000 21,000 42
2023/08/09 20,990 20,990 20,990 20,990 3
2023/08/08 20,980 20,990 20,980 20,990 17
2023/08/07 20,780 20,780 20,780 20,780 1
2023/08/03 20,870 20,950 20,800 20,800 12
2023/08/02 21,270 21,270 21,250 21,250 20
2023/07/31 21,235 21,290 21,235 21,290 73
2023/07/27 21,225 21,225 21,225 21,225 1
2023/07/25 20,910 20,910 20,910 20,910 1
2023/07/24 20,980 20,980 20,925 20,925 10
2023/07/21 20,885 20,885 20,885 20,885 1
2023/07/20 20,800 20,800 20,800 20,800 2
2023/07/19 20,870 20,900 20,870 20,900 13
2023/07/18 20,790 20,790 20,790 20,790 3
2023/07/14 20,630 20,670 20,590 20,665 17
2023/07/13 20,460 20,630 20,460 20,630 3
2023/07/12 20,625 20,625 20,400 20,460 78
2023/07/11 20,690 20,690 20,590 20,590 2
2023/07/10 20,735 21,165 20,595 20,595 10,106
2023/07/07 20,735 20,845 20,735 20,735 22
2023/07/06 21,335 21,335 21,130 21,235 26
2023/07/05 21,260 21,500 21,260 21,500 6
2023/07/04 21,490 21,530 21,480 21,495 34
2023/07/03 21,475 21,675 21,475 21,675 101
2023/06/30 21,275 21,275 21,275 21,275 1
2023/06/29 21,330 21,410 21,330 21,410 3
2023/06/28 21,025 21,410 21,025 21,410 2
2023/06/27 21,060 21,060 20,870 20,870 1,441
2023/06/23 21,440 21,440 21,440 21,440 1
2023/06/22 21,400 21,515 21,400 21,515 17
2023/06/19 21,420 21,420 21,220 21,305 109
2023/06/15 21,520 21,525 21,420 21,420 1,403
2023/06/14 21,250 21,350 21,250 21,350 31
2023/06/13 20,985 21,130 20,985 21,130 118
2023/06/12 20,870 20,870 20,870 20,870 89
2023/06/07 20,770 20,770 20,770 20,770 1
2023/06/06 20,640 20,800 20,640 20,800 31
2023/06/05 20,620 20,650 20,575 20,650 76
2023/06/02 20,100 20,300 20,100 20,300 183
2023/06/01 19,995 19,995 19,995 19,995 30
2023/05/31 19,905 19,905 19,855 19,855 2
2023/05/30 20,045 20,045 20,000 20,000 65
2023/05/29 20,210 20,210 20,090 20,175 57
2023/05/26 20,010 20,010 20,010 20,010 100
2023/05/25 19,975 19,980 19,975 19,980 2
2023/05/24 19,940 20,020 19,865 20,020 58
2023/05/23 20,170 20,300 20,025 20,025 228
2023/05/22 20,000 20,110 20,000 20,110 3
2023/05/19 20,000 20,110 19,990 19,995 194
2023/05/18 19,875 19,980 19,875 19,980 3
2023/05/17 19,680 19,700 19,680 19,700 151

このページの先頭へ