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
2016/12/29 18,190 18,190 18,080 18,110 1,043
2016/12/28 18,300 18,300 18,280 18,300 54
2016/12/27 18,290 18,380 18,290 18,380 12
2016/12/26 18,330 18,330 18,290 18,300 312
2016/12/22 18,340 18,340 18,310 18,330 1,014
2016/12/21 18,500 18,510 18,380 18,390 42
2016/12/20 18,420 18,470 18,410 18,470 33
2016/12/19 18,340 18,430 18,340 18,430 16
2016/12/16 18,430 18,440 18,360 18,410 38
2016/12/15 18,360 18,430 18,360 18,370 32
2016/12/14 18,260 18,330 18,260 18,310 160
2016/12/13 18,110 18,110 18,110 18,110 1
2016/12/12 18,160 18,160 18,090 18,090 23
2016/12/09 17,880 17,980 17,880 17,980 277
2016/12/07 17,580 17,580 17,570 17,570 36
2016/12/06 17,580 17,580 17,500 17,500 18
2016/12/05 17,530 17,530 17,530 17,530 1
2016/12/02 17,630 17,630 17,570 17,590 43
2016/12/01 17,740 17,830 17,700 17,700 74
2016/11/30 17,550 17,550 17,500 17,500 24
2016/11/29 17,470 17,470 17,470 17,470 11
2016/11/28 17,390 17,500 17,380 17,500 36
2016/11/25 17,480 17,510 17,390 17,390 43
2016/11/24 17,410 17,430 17,380 17,400 3,230
2016/11/22 17,180 17,260 17,180 17,250 4,027
2016/11/21 17,100 17,100 17,100 17,100 18
2016/11/18 17,090 17,090 17,020 17,040 6,259
2016/11/17 16,900 16,950 16,900 16,950 30
2016/11/16 16,900 16,960 16,900 16,960 34
2016/11/15 16,650 16,740 16,650 16,730 142
2016/11/14 16,570 16,700 16,570 16,700 82
2016/11/11 16,620 16,690 16,490 16,500 56
2016/11/10 16,290 16,500 16,280 16,460 1,135
2016/11/09 15,990 15,990 15,510 15,510 53
2016/11/07 16,260 16,260 16,260 16,260 5
2016/11/04 16,260 16,260 16,130 16,130 20
2016/11/02 16,470 16,470 16,470 16,470 10
2016/11/01 16,740 16,740 16,740 16,740 2
2016/10/31 16,720 16,720 16,720 16,720 9
2016/10/28 16,720 16,740 16,720 16,740 13
2016/10/27 16,660 16,660 16,590 16,590 71
2016/10/25 16,550 16,610 16,550 16,610 23
2016/10/24 16,490 16,490 16,490 16,490 3
2016/10/21 16,490 16,500 16,490 16,500 6
2016/10/20 16,500 16,500 16,500 16,500 1
2016/10/18 16,330 16,330 16,330 16,330 10
2016/10/17 16,210 16,310 16,210 16,290 107
2016/10/13 16,330 16,330 16,190 16,190 66
2016/10/11 16,310 16,430 16,310 16,370 118
2016/10/07 15,180 16,290 15,180 16,270 31
2016/10/06 16,360 16,390 16,340 16,340 829
2016/10/05 16,210 16,290 16,210 16,240 1,467
2016/09/30 16,050 16,050 16,040 16,040 20
2016/09/29 16,190 16,280 16,190 16,280 58
2016/09/27 16,100 16,160 16,100 16,160 7
2016/09/26 16,070 16,070 16,070 16,070 1
2016/09/23 16,150 16,200 16,150 16,180 200
2016/09/21 15,830 16,220 15,830 16,220 87
2016/09/20 15,730 15,730 15,730 15,730 2
2016/09/16 15,760 15,760 15,760 15,760 4
2016/09/14 15,820 15,830 15,800 15,830 9
2016/09/13 15,920 15,920 15,910 15,910 32
2016/09/12 15,940 15,940 15,850 15,850 31
2016/09/09 16,220 16,220 16,120 16,150 12
2016/09/08 16,170 16,170 16,120 16,150 19
2016/09/07 16,140 16,140 16,130 16,130 5
2016/09/05 16,360 16,360 16,210 16,210 48
2016/09/02 16,130 16,150 16,120 16,150 5,008
2016/09/01 16,030 16,090 16,030 16,090 37
2016/08/31 15,960 16,020 15,960 16,000 51
2016/08/29 15,810 15,890 15,810 15,890 171
2016/08/26 15,560 15,600 15,410 15,600 42
2016/08/24 15,740 15,740 15,740 15,740 10
2016/08/23 15,670 15,670 15,630 15,630 2
2016/08/22 15,660 15,660 15,660 15,660 6
2016/08/19 15,660 15,660 15,570 15,600 18
2016/08/18 15,670 15,670 15,670 15,670 1
2016/08/17 15,740 15,870 15,740 15,870 20
2016/08/16 15,920 15,920 15,750 15,750 27
2016/08/15 15,970 15,970 15,970 15,970 1
2016/08/12 16,030 16,030 15,960 16,000 254
2016/08/10 15,830 15,890 15,830 15,890 1,305
2016/08/09 15,800 15,890 15,800 15,890 39
2016/08/08 15,660 15,700 15,660 15,700 73
2016/08/05 15,620 15,620 15,500 15,500 38
2016/08/04 15,510 15,540 15,360 15,510 90
2016/08/03 15,580 15,580 15,470 15,470 29
2016/08/02 15,840 15,860 15,840 15,860 55
2016/08/01 15,730 15,970 15,730 15,950 56
2016/07/29 15,780 15,970 15,590 15,970 62
2016/07/28 15,820 15,820 15,810 15,820 43
2016/07/26 15,870 15,870 15,780 15,780 140
2016/07/25 16,060 16,150 16,060 16,060 128
2016/07/22 15,940 16,020 15,940 15,990 30
2016/07/21 16,190 16,230 16,100 16,100 131
2016/07/20 15,950 16,040 15,950 16,040 56
2016/07/19 15,950 16,000 15,950 16,000 31
2016/07/15 15,900 15,920 15,820 15,880 161
2016/07/14 15,720 15,820 15,720 15,770 27
2016/07/13 15,890 15,890 15,840 15,840 283
2016/07/12 15,500 15,620 15,500 15,620 109
2016/07/11 14,970 15,070 14,970 15,070 40
2016/07/07 14,820 14,860 14,810 14,810 1,018
2016/07/06 14,900 14,920 14,780 14,920 5,368
2016/07/05 15,190 15,190 15,180 15,180 4
2016/07/04 15,250 15,260 15,240 15,240 1,032
2016/07/01 15,170 15,170 15,100 15,130 9
2016/06/30 15,160 15,240 15,040 15,100 3,069
2016/06/29 15,000 15,000 15,000 15,000 1
2016/06/28 14,620 14,620 14,480 14,590 1,152
2016/06/27 14,600 14,780 14,600 14,780 1,164
2016/06/24 15,520 15,520 14,370 14,490 5,665
2016/06/23 15,560 15,650 15,560 15,650 12
2016/06/22 15,500 15,500 15,490 15,500 83
2016/06/21 15,310 15,600 15,310 15,600 1,026
2016/06/20 15,280 15,410 15,280 15,410 53
2016/06/17 15,110 15,150 15,060 15,060 4,046
2016/06/16 15,250 15,260 14,870 14,900 12,526
2016/06/15 15,330 15,330 15,330 15,330 15
2016/06/14 15,290 15,440 15,160 15,300 2,819
2016/06/13 15,610 15,620 15,410 15,410 7,792
2016/06/10 15,960 15,960 15,800 15,820 3,132
2016/06/09 16,050 16,050 15,900 15,900 2,587
2016/06/08 16,040 16,100 15,980 16,100 110
2016/06/07 15,990 16,020 15,940 16,010 180
2016/06/06 15,680 15,920 15,680 15,920 11,600
2016/06/03 15,990 16,060 15,920 15,980 1,641
2016/06/02 16,180 16,180 15,950 15,950 3,556
2016/06/01 16,420 16,460 16,250 16,280 415
2016/05/31 16,320 16,530 16,270 16,520 157
2016/05/30 16,230 16,350 16,200 16,350 305
2016/05/27 16,160 16,190 16,130 16,170 121
2016/05/26 16,240 16,260 16,070 16,070 959
2016/05/25 16,170 16,190 16,080 16,080 175
2016/05/24 16,000 16,000 15,910 15,910 2,696
2016/05/23 16,050 16,080 15,850 16,070 2,238
2016/05/20 16,040 16,150 15,990 16,150 4,858
2016/05/19 16,250 16,260 16,010 16,080 11,977

このページの先頭へ