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
2016/12/30 13,770 13,880 13,770 13,830 6,146
2016/12/29 13,960 13,960 13,810 13,870 2,161
2016/12/28 14,000 14,030 14,000 14,010 2,061
2016/12/27 13,950 14,050 13,950 14,000 7,466
2016/12/26 14,040 14,040 13,990 13,990 2,005
2016/12/22 14,040 14,040 14,000 14,040 2,941
2016/12/21 14,140 14,190 14,040 14,050 10,696
2016/12/20 14,050 14,120 14,050 14,120 1,688
2016/12/19 14,050 14,090 14,040 14,090 507
2016/12/16 14,100 14,120 14,060 14,080 1,654
2016/12/15 14,030 14,120 13,980 14,000 17,902
2016/12/14 14,010 14,010 13,980 14,000 398
2016/12/13 13,870 13,990 13,870 13,990 968
2016/12/12 13,990 14,030 13,900 13,900 5,398
2016/12/09 13,760 13,860 13,760 13,860 5,358
2016/12/08 13,690 13,730 13,690 13,730 606
2016/12/07 13,500 13,550 13,480 13,540 2,013
2016/12/06 13,500 13,500 13,410 13,420 1,070
2016/12/05 13,400 13,420 13,340 13,340 4,308
2016/12/02 13,470 13,490 13,460 13,480 1,514
2016/12/01 13,560 13,650 13,530 13,530 12,461
2016/11/30 13,390 13,430 13,360 13,370 1,004
2016/11/29 13,300 13,380 13,300 13,370 121
2016/11/28 13,280 13,390 13,270 13,390 865
2016/11/25 13,370 13,400 13,280 13,350 13,162
2016/11/24 13,330 13,330 13,290 13,290 15,343
2016/11/22 13,130 13,200 13,130 13,200 2,374
2016/11/21 13,050 13,160 13,050 13,140 348
2016/11/18 13,090 13,100 13,020 13,020 24,110
2016/11/17 12,910 12,970 12,910 12,950 14,077
2016/11/16 12,940 12,980 12,920 12,960 1,460
2016/11/15 12,800 12,820 12,770 12,800 3,827
2016/11/14 12,660 12,790 12,650 12,760 23,754
2016/11/11 12,680 12,700 12,550 12,570 13,755
2016/11/10 12,600 12,600 12,420 12,540 2,956
2016/11/09 12,470 12,570 11,720 11,850 18,760
2016/11/08 12,450 12,450 12,390 12,420 181
2016/11/07 12,420 12,420 12,390 12,410 2,451
2016/11/04 12,300 12,340 12,180 12,250 22,179
2016/11/02 12,540 12,540 12,420 12,450 11,629
2016/11/01 12,680 12,680 12,610 12,660 2,031
2016/10/31 12,610 12,690 12,610 12,690 927
2016/10/28 12,630 12,630 12,630 12,630 250
2016/10/27 12,600 12,600 12,540 12,580 486
2016/10/26 12,540 12,540 12,510 12,510 301
2016/10/25 12,500 12,560 12,500 12,530 31,625
2016/10/24 12,400 12,450 12,400 12,450 153
2016/10/21 12,450 12,490 12,430 12,430 595
2016/10/20 12,360 12,450 12,360 12,450 20,627
2016/10/19 12,300 12,350 12,300 12,350 1,798
2016/10/18 12,260 12,320 12,260 12,320 76
2016/10/17 12,210 12,300 12,210 12,280 64
2016/10/14 12,160 12,160 12,160 12,160 5
2016/10/13 12,190 12,190 12,190 12,190 5
2016/10/12 12,230 12,270 12,230 12,270 251
2016/10/11 12,360 12,390 12,320 12,330 7,167
2016/10/07 12,230 12,260 12,230 12,260 120
2016/10/06 12,320 12,370 12,300 12,300 6,264
2016/10/05 12,270 12,270 12,240 12,240 811
2016/10/04 12,130 12,180 12,130 12,180 57
2016/10/03 12,170 12,170 12,130 12,130 252
2016/09/30 12,040 12,040 12,000 12,020 445
2016/09/29 12,190 12,270 12,190 12,230 452
2016/09/28 12,180 12,180 12,060 12,100 168
2016/09/27 11,920 12,170 11,870 12,170 15,284
2016/09/26 12,150 12,150 12,150 12,150 4
2016/09/23 12,170 12,200 12,170 12,190 10,009
2016/09/21 11,860 12,210 11,860 12,210 3,752
2016/09/16 11,840 11,840 11,840 11,840 68
2016/09/15 11,800 11,820 11,730 11,730 27,860
2016/09/14 11,880 11,930 11,880 11,880 1,584
2016/09/13 11,980 11,980 11,940 11,980 128
2016/09/12 12,000 12,000 11,920 11,950 13,996
2016/09/09 12,170 12,170 12,130 12,170 2,228
2016/09/08 12,160 12,160 12,130 12,130 1,507
2016/09/07 12,120 12,210 12,120 12,210 7,702
2016/09/06 12,210 12,250 12,210 12,250 4,284
2016/09/05 12,280 12,290 12,170 12,170 4,837
2016/09/02 12,120 12,150 12,100 12,150 9,528
2016/09/01 12,090 12,140 12,090 12,110 7,120
2016/08/31 11,990 12,060 11,990 12,060 472
2016/08/30 11,860 11,900 11,860 11,900 118
2016/08/29 11,970 11,970 11,900 11,920 413
2016/08/26 11,790 11,790 11,660 11,670 3,438
2016/08/25 11,840 11,840 11,800 11,800 930
2016/08/24 11,820 11,830 11,820 11,830 290
2016/08/19 11,750 11,750 11,730 11,730 21
2016/08/18 11,830 11,830 11,710 11,710 512
2016/08/17 11,800 11,900 11,800 11,900 438
2016/08/16 11,940 11,950 11,800 11,800 20
2016/08/12 11,990 12,000 11,950 11,980 2,287
2016/08/10 11,920 11,920 11,910 11,910 2
2016/08/09 11,860 11,940 11,850 11,940 100
2016/08/08 11,770 11,830 11,770 11,830 374
2016/08/05 11,670 11,680 11,590 11,590 5,886
2016/08/04 11,580 11,640 11,450 11,640 2,345
2016/08/03 11,610 11,610 11,550 11,550 396
2016/08/02 11,870 11,870 11,780 11,780 868
2016/08/01 11,790 11,970 11,760 11,970 2,769
2016/07/29 11,830 11,970 11,770 11,970 2,691
2016/07/28 11,830 11,860 11,830 11,850 2,644
2016/07/27 11,930 12,070 11,930 11,980 4,789
2016/07/26 11,930 11,930 11,820 11,840 2,249
2016/07/25 12,020 12,100 11,990 11,990 19,533
2016/07/22 12,000 12,040 11,960 11,980 1,069
2016/07/21 12,180 12,180 12,090 12,100 895
2016/07/20 12,000 12,040 11,930 12,040 2,587
2016/07/19 12,010 12,020 11,940 12,020 264
2016/07/15 11,900 12,000 11,870 11,910 1,693
2016/07/14 11,790 11,860 11,780 11,840 1,869
2016/07/13 11,900 11,920 11,760 11,770 3,842
2016/07/12 11,720 11,750 11,650 11,660 558
2016/07/11 11,250 11,450 11,250 11,370 574
2016/07/08 11,170 11,200 10,990 11,000 3,662
2016/07/07 11,180 11,240 11,120 11,120 3,696
2016/07/06 11,300 11,300 11,110 11,160 5,458
2016/07/05 11,540 11,540 11,470 11,500 139
2016/07/04 11,460 11,580 11,450 11,570 395
2016/07/01 11,530 11,530 11,480 11,510 301
2016/06/30 11,620 11,620 11,450 11,450 847
2016/06/29 11,420 11,500 11,410 11,450 628
2016/06/28 11,090 11,310 11,020 11,250 10,721
2016/06/27 11,220 11,230 11,150 11,230 2,273
2016/06/24 11,940 11,990 10,930 11,020 5,787
2016/06/23 11,800 11,830 11,800 11,830 1,672
2016/06/22 11,790 11,790 11,760 11,790 56
2016/06/21 11,590 11,870 11,580 11,870 12,043
2016/06/20 11,620 11,740 11,620 11,690 16,529
2016/06/17 11,620 11,620 11,450 11,450 2,444
2016/06/16 11,670 11,670 11,370 11,420 7,577
2016/06/15 11,640 11,770 11,570 11,680 4,798
2016/06/14 11,700 11,770 11,580 11,640 4,492
2016/06/13 11,940 11,940 11,770 11,770 4,847
2016/06/10 12,340 12,340 12,100 12,150 1,825
2016/06/09 12,300 12,300 12,200 12,200 287
2016/06/08 12,240 12,320 12,200 12,320 1,829
2016/06/07 12,250 12,260 12,210 12,260 1,174
2016/06/06 12,040 12,090 12,000 12,090 4,469
2016/06/03 12,210 12,270 12,170 12,220 510
2016/06/02 12,360 12,360 12,170 12,190 1,245
2016/06/01 12,520 12,560 12,440 12,460 149
2016/05/31 12,460 12,650 12,460 12,630 457
2016/05/30 12,440 12,520 12,420 12,520 2,988
2016/05/27 12,350 12,370 12,350 12,360 352
2016/05/26 12,420 12,440 12,300 12,300 4,486
2016/05/25 12,320 12,340 12,310 12,310 391
2016/05/24 12,200 12,200 12,160 12,160 835
2016/05/23 12,270 12,270 12,140 12,190 660
2016/05/20 12,300 12,320 12,300 12,320 324
2016/05/19 12,260 12,260 12,260 12,260 1
2016/05/18 12,250 12,360 12,210 12,320 214
2016/05/17 12,240 12,250 12,240 12,250 99
2016/05/16 12,100 12,210 12,100 12,110 1,486
2016/05/13 12,330 12,330 12,090 12,090 838
2016/05/12 12,090 12,270 12,090 12,270 1,959
2016/05/11 12,400 12,400 12,220 12,220 453
2016/05/10 12,070 12,260 12,000 12,250 1,238
2016/05/09 12,040 12,040 11,990 12,010 1,520
2016/05/06 12,010 12,170 11,840 11,920 8,000
2016/05/02 11,800 11,940 11,800 11,940 491
2016/04/28 12,890 12,890 12,230 12,290 1,367
2016/04/27 12,750 12,750 12,720 12,720 250
2016/04/26 12,820 12,850 12,720 12,800 796
2016/04/25 13,030 13,030 12,880 12,890 5,626
2016/04/22 12,690 12,900 12,690 12,900 559
2016/04/21 12,710 12,800 12,710 12,770 1,587
2016/04/20 12,620 12,670 12,530 12,530 941
2016/04/19 12,540 12,540 12,460 12,470 562
2016/04/18 12,070 12,160 12,070 12,110 1,179
2016/04/15 12,400 12,520 12,400 12,510 791
2016/04/14 12,440 12,580 12,400 12,560 8,986
2016/04/13 12,040 12,240 12,040 12,200 4,945
2016/04/12 11,830 11,910 11,830 11,900 449
2016/04/11 11,730 11,740 11,590 11,740 1,322
2016/04/08 11,500 11,730 11,490 11,730 384
2016/04/07 11,600 11,690 11,580 11,650 712
2016/04/06 11,620 11,660 11,570 11,590 762
2016/04/05 11,860 11,860 11,620 11,620 4,344
2016/04/04 11,890 12,000 11,860 11,950 1,206
2016/04/01 12,300 12,300 11,900 11,900 8,162
2016/03/31 12,420 12,480 12,400 12,400 1,362
2016/03/30 12,610 12,610 12,440 12,440 1,689
2016/03/29 12,560 12,630 12,560 12,630 353
2016/03/28 12,520 12,540 12,450 12,540 656
2016/03/25 12,330 12,390 12,300 12,390 418
2016/03/24 12,350 12,360 12,280 12,310 283
2016/03/23 12,430 12,490 12,400 12,420 1,535
2016/03/22 12,360 12,490 12,330 12,420 891
2016/03/18 12,280 12,280 12,130 12,200 9,126
2016/03/17 12,440 12,560 12,260 12,330 5,295
2016/03/16 12,350 12,480 12,350 12,380 222
2016/03/15 12,520 12,560 12,440 12,440 656
2016/03/14 12,510 12,600 12,510 12,540 1,989
2016/03/11 12,150 12,420 12,150 12,340 913
2016/03/10 12,260 12,340 12,220 12,340 3,267
2016/03/09 12,170 12,180 12,070 12,120 3,708
2016/03/08 12,370 12,370 12,170 12,280 273
2016/03/07 12,540 12,540 12,380 12,420 1,700
2016/03/04 12,430 12,550 12,430 12,500 1,075
2016/03/03 12,290 12,500 12,290 12,470 2,861
2016/03/02 12,180 12,340 12,150 12,310 3,843
2016/03/01 11,860 11,870 11,720 11,830 1,028
2016/02/29 12,110 12,110 11,900 11,900 624
2016/02/26 12,060 12,120 11,970 11,970 966
2016/02/25 11,770 11,920 11,770 11,920 129
2016/02/24 11,570 11,710 11,560 11,680 949
2016/02/23 11,890 11,980 11,800 11,810 5,254
2016/02/22 11,700 11,870 11,700 11,850 212
2016/02/19 11,820 11,820 11,670 11,760 120
2016/02/18 11,980 12,030 11,930 11,940 2,683
2016/02/17 11,740 11,890 11,520 11,670 1,305
2016/02/16 11,640 11,980 11,640 11,790 1,008
2016/02/15 11,440 11,850 11,370 11,750 1,317
2016/02/12 11,090 11,140 10,830 10,890 4,591
2016/02/10 11,850 11,880 11,340 11,500 2,368
2016/02/09 12,060 12,070 11,830 11,880 7,296
2016/02/08 12,290 12,610 12,280 12,600 2,977
2016/02/05 12,400 12,440 12,300 12,440 1,705
2016/02/04 12,660 12,730 12,590 12,620 5,928
2016/02/03 12,940 12,950 12,750 12,860 2,539
2016/02/02 13,150 13,330 13,150 13,230 5,011
2016/02/01 13,310 13,350 13,210 13,330 4,892
2016/01/29 12,670 13,150 12,450 13,080 2,073
2016/01/28 12,640 12,780 12,600 12,640 7,188
2016/01/27 12,650 12,750 12,580 12,720 1,300
2016/01/26 12,520 12,520 12,360 12,400 2,350
2016/01/25 12,710 12,710 12,520 12,650 8,411
2016/01/22 12,250 12,480 12,130 12,480 988
2016/01/21 12,160 12,300 11,820 11,820 11,011
2016/01/20 12,600 12,600 12,150 12,150 11,862
2016/01/19 12,560 12,590 12,490 12,590 3,041
2016/01/18 12,490 12,630 12,380 12,630 8,017
2016/01/15 12,960 12,980 12,680 12,700 3,169
2016/01/14 12,730 12,830 12,530 12,770 30,932
2016/01/13 12,940 13,080 12,940 13,070 2,289
2016/01/12 13,050 13,080 12,720 12,730 37,443
2016/01/08 13,180 13,350 13,120 13,160 4,708
2016/01/07 13,460 13,520 13,240 13,270 9,234
2016/01/06 13,700 13,740 13,430 13,530 10,570
2016/01/05 13,720 13,860 13,680 13,720 4,973
2016/01/04 14,000 14,120 13,740 13,780 15,845

このページの先頭へ