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 |
---|---|---|---|---|---|
2024/07/25 | 35,250 | 35,250 | 35,200 | 35,200 | 103 |
2024/07/24 | 36,510 | 36,510 | 36,470 | 36,470 | 12 |
2024/07/19 | 37,160 | 37,160 | 37,080 | 37,080 | 2 |
2024/07/18 | 37,260 | 37,260 | 37,260 | 37,260 | 1 |
2024/07/17 | 37,890 | 37,890 | 37,890 | 37,890 | 16 |
2024/07/12 | 37,750 | 37,750 | 37,690 | 37,690 | 74 |
2024/07/11 | 38,490 | 38,500 | 38,480 | 38,500 | 5 |
2024/07/05 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
2024/07/04 | 38,450 | 38,450 | 38,370 | 38,370 | 10 |
2024/07/03 | 37,360 | 38,760 | 37,360 | 38,380 | 46 |
2024/07/02 | 37,000 | 37,000 | 36,990 | 36,990 | 2 |
2024/07/01 | 36,820 | 36,820 | 36,820 | 36,820 | 1 |
2024/06/28 | 36,820 | 36,820 | 36,820 | 36,820 | 8 |
2024/06/27 | 37,400 | 37,400 | 36,400 | 36,440 | 23 |
2024/06/26 | 36,650 | 38,100 | 36,650 | 38,100 | 5 |
2024/06/24 | 35,910 | 35,910 | 35,910 | 35,910 | 1 |
2024/06/21 | 35,900 | 35,900 | 35,900 | 35,900 | 1 |
2024/06/20 | 35,700 | 35,700 | 35,500 | 35,500 | 2 |
2024/06/11 | 36,320 | 36,320 | 36,320 | 36,320 | 29 |
2024/06/05 | 35,850 | 35,850 | 35,850 | 35,850 | 1 |
2024/06/03 | 36,170 | 36,170 | 36,170 | 36,170 | 1 |
2024/05/31 | 35,800 | 36,000 | 35,560 | 36,000 | 5 |
2024/05/28 | 36,200 | 36,200 | 36,200 | 36,200 | 10 |
2024/05/23 | 36,010 | 36,200 | 36,010 | 36,200 | 2 |
2024/05/10 | 35,340 | 35,340 | 35,340 | 35,340 | 6 |
2024/05/07 | 35,420 | 35,550 | 35,420 | 35,550 | 90 |
2024/04/22 | 34,290 | 34,290 | 34,200 | 34,200 | 6 |
2024/04/19 | 34,920 | 34,920 | 34,250 | 34,300 | 28 |
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 |