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
2018/12/28 13,480 13,560 13,480 13,530 83
2018/12/27 13,560 13,660 13,440 13,600 6,273
2018/12/26 12,960 13,100 12,790 13,010 1,947
2018/12/25 13,500 13,500 12,840 12,850 9,339
2018/12/21 13,690 13,690 13,460 13,500 1,367
2018/12/20 13,990 14,010 13,710 13,720 687
2018/12/19 14,100 14,130 14,000 14,040 1,415
2018/12/18 14,240 14,240 14,150 14,150 77
2018/12/17 14,450 14,450 14,420 14,420 129
2018/12/14 14,500 14,500 14,380 14,380 4
2018/12/13 14,610 14,630 14,570 14,600 39
2018/12/12 14,530 14,530 14,370 14,530 60
2018/12/11 14,640 14,640 14,210 14,230 918
2018/12/10 14,340 14,380 14,320 14,340 1,217
2018/12/07 14,590 14,640 14,520 14,640 191
2018/12/06 14,670 14,670 14,430 14,510 1,943
2018/12/05 14,600 14,800 14,600 14,780 1,702
2018/12/04 15,210 15,210 14,870 14,870 7,563
2018/12/03 15,230 15,250 15,230 15,250 6
2018/11/30 15,000 15,030 15,000 15,020 180
2018/11/29 15,060 15,060 14,970 14,970 155
2018/11/28 14,900 14,920 14,900 14,920 5
2018/11/27 14,810 14,820 14,750 14,820 65
2018/11/26 14,670 14,720 14,670 14,710 62
2018/11/22 14,640 14,710 14,640 14,710 9
2018/11/21 14,430 14,590 14,430 14,590 422
2018/11/20 14,640 14,680 14,640 14,680 212
2018/11/19 14,730 14,740 14,720 14,720 54
2018/11/16 14,790 14,790 14,710 14,760 54
2018/11/15 14,720 14,720 14,710 14,710 2
2018/11/14 14,800 14,840 14,780 14,800 19
2018/11/13 14,800 14,800 14,630 14,750 9,802
2018/11/12 15,010 15,090 14,980 15,090 12
2018/11/09 15,120 15,120 15,120 15,120 2
2018/11/08 15,160 15,230 15,160 15,180 2,165
2018/11/07 15,020 15,150 14,950 14,960 61
2018/11/05 14,810 14,860 14,800 14,830 189
2018/11/02 14,810 15,000 14,810 15,000 214
2018/11/01 14,810 14,810 14,700 14,720 87
2018/10/31 14,700 14,810 14,650 14,810 467
2018/10/30 14,310 14,600 14,310 14,600 6,774
2018/10/29 14,570 14,570 14,380 14,380 101
2018/10/26 14,540 14,560 14,330 14,400 1,726
2018/10/25 14,540 14,560 14,470 14,520 11,619
2018/10/24 14,990 14,990 14,800 14,900 178
2018/10/23 15,190 15,190 14,940 14,940 7,754
2018/10/22 15,190 15,350 15,160 15,330 254
2018/10/19 15,180 15,230 15,150 15,210 32
2018/10/18 15,420 15,420 15,410 15,410 5
2018/10/17 15,470 15,480 15,430 15,480 202
2018/10/16 15,140 15,230 15,130 15,230 335
2018/10/15 15,260 15,260 15,140 15,150 94
2018/10/12 15,210 15,390 15,210 15,390 1,880
2018/10/11 15,400 15,510 15,330 15,370 810
2018/10/10 15,950 15,950 15,950 15,950 10
2018/10/09 16,030 16,030 15,900 15,910 198
2018/10/05 16,220 16,220 16,220 16,220 55
2018/10/04 16,430 16,430 16,250 16,250 1,695
2018/10/03 16,460 16,460 16,320 16,320 133
2018/10/02 16,550 16,580 16,480 16,490 391
2018/10/01 16,380 16,380 16,350 16,350 15
2018/09/28 16,440 16,470 16,390 16,390 230
2018/09/27 16,420 16,430 16,250 16,250 2,315
2018/09/26 16,380 16,390 16,340 16,390 407
2018/09/25 16,200 16,280 16,200 16,280 1,451
2018/09/21 16,120 16,170 16,120 16,160 13,293
2018/09/20 16,060 16,060 16,010 16,010 151
2018/09/19 15,970 16,050 15,970 15,980 554
2018/09/18 15,560 15,770 15,560 15,770 9,296
2018/09/14 15,500 15,500 15,460 15,460 8
2018/09/13 15,170 15,320 15,170 15,300 104
2018/09/12 15,230 15,230 15,090 15,130 89
2018/09/11 15,150 15,200 15,140 15,200 35
2018/09/10 15,030 15,030 15,030 15,030 2
2018/09/07 15,040 15,050 14,980 15,050 321
2018/09/06 15,150 15,190 15,120 15,120 593
2018/09/05 15,310 15,310 15,220 15,280 79
2018/09/04 15,420 15,420 15,320 15,380 7,564
2018/09/03 15,430 15,430 15,360 15,360 10
2018/08/31 15,500 15,520 15,500 15,500 46
2018/08/30 15,600 15,620 15,570 15,570 4
2018/08/29 15,550 15,590 15,550 15,560 263
2018/08/28 15,570 15,600 15,480 15,480 7,623
2018/08/27 15,400 15,460 15,400 15,460 215
2018/08/24 15,260 15,260 15,260 15,260 3
2018/08/23 15,210 15,210 15,210 15,210 1
2018/08/22 15,130 15,210 15,130 15,210 33
2018/08/21 15,100 15,100 15,100 15,100 1
2018/08/20 15,180 15,180 15,180 15,180 30
2018/08/17 15,210 15,210 15,210 15,210 11
2018/08/16 15,050 15,170 14,990 15,090 1,545
2018/08/15 15,320 15,320 15,190 15,190 2
2018/08/14 15,150 15,290 15,150 15,290 119
2018/08/13 15,270 15,270 15,050 15,070 6,629
2018/08/10 15,510 15,510 15,400 15,400 1,634
2018/08/09 15,550 15,570 15,550 15,570 32
2018/08/08 15,700 15,710 15,690 15,690 10,190
2018/08/07 15,550 15,550 15,540 15,540 150
2018/08/06 15,610 15,630 15,600 15,630 42
2018/08/03 15,680 15,680 15,600 15,600 31
2018/08/02 15,810 15,850 15,710 15,710 1,494
2018/08/01 15,750 15,830 15,750 15,820 18,911
2018/07/31 15,660 15,660 15,660 15,660 18
2018/07/30 15,750 15,800 15,750 15,800 34
2018/07/27 15,820 15,860 15,820 15,860 571
2018/07/26 15,800 15,800 15,780 15,780 18
2018/07/25 15,710 15,730 15,710 15,730 8
2018/07/24 15,690 15,690 15,640 15,640 263
2018/07/23 15,580 15,590 15,550 15,560 224
2018/07/20 15,670 15,670 15,560 15,620 404
2018/07/19 15,750 15,760 15,690 15,690 20
2018/07/18 15,760 15,760 15,700 15,710 6,061
2018/07/17 15,560 15,690 15,560 15,670 617
2018/07/13 15,440 15,540 15,440 15,500 6,791
2018/07/12 15,340 15,340 15,340 15,340 17
2018/07/11 15,270 15,300 15,200 15,260 422
2018/07/10 15,510 15,510 15,470 15,470 30
2018/07/09 15,250 15,360 15,250 15,360 492
2018/07/06 15,150 15,220 15,150 15,220 39
2018/07/05 15,330 15,330 15,160 15,210 6,900
2018/07/04 15,270 15,370 15,260 15,350 1,947
2018/07/03 15,380 15,390 15,210 15,310 19,564
2018/07/02 15,580 15,580 15,350 15,350 274
2018/06/29 15,550 15,600 15,550 15,600 200
2018/06/28 15,570 15,610 15,550 15,610 1,192
2018/06/27 15,680 15,700 15,630 15,680 1,588
2018/06/26 15,580 15,580 15,580 15,580 20
2018/06/25 15,770 15,770 15,630 15,630 255
2018/06/22 15,680 15,760 15,680 15,760 25
2018/06/21 15,780 15,780 15,780 15,780 10
2018/06/20 15,750 15,750 15,680 15,680 12,931
2018/06/19 15,940 15,940 15,760 15,760 25,816
2018/06/18 16,100 16,100 15,950 15,990 17,270
2018/06/15 16,130 16,130 16,130 16,130 6
2018/06/14 16,130 16,130 16,120 16,120 102
2018/06/13 16,250 16,260 16,250 16,260 100
2018/06/12 16,220 16,220 16,120 16,170 80
2018/06/11 16,070 16,100 16,040 16,100 3,613
2018/06/07 16,100 16,160 16,100 16,120 2,476
2018/06/06 16,040 16,040 16,040 16,040 10
2018/06/05 16,030 16,030 16,000 16,000 102
2018/06/04 15,950 16,020 15,950 16,020 698
2018/06/01 15,720 15,830 15,720 15,810 61
2018/05/31 15,740 15,790 15,730 15,790 6,541
2018/05/30 15,650 15,670 15,640 15,640 529
2018/05/29 15,940 15,940 15,870 15,900 300
2018/05/28 15,980 16,000 15,970 15,970 430
2018/05/25 15,970 15,990 15,940 15,950 1,307
2018/05/24 16,060 16,060 16,000 16,000 2,465
2018/05/23 16,240 16,240 16,170 16,170 301
2018/05/22 16,340 16,340 16,290 16,290 32
2018/05/21 16,360 16,360 16,340 16,340 21
2018/05/18 16,330 16,330 16,310 16,330 163
2018/05/17 16,260 16,260 16,260 16,260 11
2018/05/16 16,180 16,230 16,180 16,190 74
2018/05/15 16,260 16,260 16,250 16,250 7
2018/05/14 16,170 16,180 16,160 16,180 427
2018/05/11 16,030 16,110 16,030 16,110 107
2018/05/09 16,000 16,000 15,930 15,930 323
2018/05/08 15,980 16,060 15,980 16,040 602
2018/05/07 15,980 15,980 15,980 15,980 40
2018/05/02 16,020 16,020 15,950 15,950 94
2018/05/01 16,000 16,000 15,950 15,950 66
2018/04/27 16,020 16,020 16,020 16,020 1
2018/04/26 15,950 15,980 15,950 15,950 81
2018/04/25 15,830 15,900 15,830 15,900 6
2018/04/24 15,880 15,940 15,880 15,940 127
2018/04/23 15,790 15,830 15,790 15,830 2
2018/04/20 15,830 15,830 15,830 15,830 1
2018/04/19 15,840 15,880 15,840 15,840 2,306
2018/04/18 15,650 15,800 15,650 15,770 255
2018/04/17 15,650 15,650 15,650 15,650 1
2018/04/16 15,650 15,660 15,650 15,660 51
2018/04/13 15,620 15,630 15,620 15,630 1,700
2018/04/12 15,540 15,540 15,530 15,540 606
2018/04/11 15,650 15,650 15,580 15,600 5,373
2018/04/10 15,510 15,670 15,510 15,670 1,703
2018/04/09 15,580 15,580 15,570 15,570 410
2018/04/06 15,580 15,610 15,500 15,500 273
2018/04/05 15,490 15,630 15,490 15,630 32
2018/04/04 15,400 15,400 15,350 15,390 183
2018/04/03 15,260 15,350 15,230 15,350 6,928
2018/04/02 15,510 15,510 15,500 15,500 800
2018/03/30 15,480 15,500 15,450 15,450 478
2018/03/29 15,420 15,420 15,280 15,360 415
2018/03/28 15,160 15,350 15,130 15,350 1,809
2018/03/27 15,100 15,200 15,100 15,200 408
2018/03/26 14,730 14,910 14,720 14,910 371
2018/03/23 15,080 15,080 14,850 14,870 2,997
2018/03/22 15,310 15,390 15,310 15,390 257
2018/03/20 15,250 15,250 15,230 15,230 3
2018/03/19 15,470 15,490 15,340 15,400 15
2018/03/16 15,570 15,570 15,510 15,530 119
2018/03/15 15,510 15,600 15,450 15,560 479
2018/03/14 15,560 15,590 15,550 15,590 162
2018/03/13 15,520 15,590 15,510 15,590 921
2018/03/12 15,570 15,590 15,500 15,590 135
2018/03/09 15,380 15,520 15,330 15,330 1,001
2018/03/08 15,410 15,410 15,300 15,300 403
2018/03/07 15,250 15,260 15,240 15,250 39
2018/03/06 15,410 15,410 15,410 15,410 134
2018/03/05 15,130 15,200 15,080 15,100 705
2018/03/02 15,250 15,270 15,180 15,260 1,253
2018/03/01 15,680 15,680 15,500 15,500 153
2018/02/28 15,960 15,960 15,830 15,830 445
2018/02/27 16,000 16,040 15,960 15,960 182
2018/02/26 15,820 15,870 15,820 15,870 853
2018/02/23 15,650 15,650 15,650 15,650 30
2018/02/22 15,640 15,640 15,570 15,570 12
2018/02/21 15,760 15,820 15,680 15,720 483
2018/02/20 15,770 15,770 15,670 15,740 438
2018/02/19 15,660 15,830 15,660 15,830 5,603
2018/02/16 15,550 15,630 15,550 15,550 249
2018/02/15 15,440 15,460 15,360 15,420 271
2018/02/14 15,420 15,420 15,160 15,270 191
2018/02/13 15,680 15,680 15,350 15,350 3,239
2018/02/09 15,380 15,470 15,310 15,440 670
2018/02/08 15,760 15,850 15,700 15,780 407
2018/02/07 16,070 16,090 15,650 15,650 1,747
2018/02/06 15,630 15,700 15,300 15,620 4,821
2018/02/05 16,370 16,410 16,280 16,280 1,597
2018/02/02 16,660 16,680 16,580 16,650 3,553
2018/02/01 16,520 16,680 16,520 16,680 237
2018/01/31 16,520 16,610 16,410 16,410 1,265
2018/01/30 16,790 16,800 16,570 16,610 843
2018/01/29 16,860 16,880 16,810 16,880 211
2018/01/26 16,890 16,890 16,820 16,820 33
2018/01/25 16,860 16,940 16,860 16,880 279
2018/01/24 17,060 17,080 17,020 17,030 5,588
2018/01/23 17,040 17,110 17,010 17,110 37,084
2018/01/22 16,910 16,930 16,870 16,930 198
2018/01/19 16,900 16,920 16,890 16,890 506
2018/01/18 17,060 17,060 16,810 16,810 2,475
2018/01/17 16,880 16,940 16,880 16,940 145
2018/01/16 16,850 16,950 16,850 16,940 193
2018/01/15 16,890 16,890 16,840 16,840 2,081
2018/01/12 16,870 16,870 16,760 16,770 1,408
2018/01/11 16,860 16,880 16,810 16,880 3,659
2018/01/10 16,930 16,930 16,900 16,930 203
2018/01/09 16,990 16,990 16,870 16,910 1,550
2018/01/05 16,770 16,830 16,750 16,830 505
2018/01/04 16,590 16,790 16,590 16,790 3,349

このページの先頭へ