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
2017/12/29 21,480 21,480 21,040 21,060 20
2017/12/28 21,210 21,210 21,210 21,210 1
2017/12/27 21,250 21,250 21,250 21,250 1
2017/12/26 21,280 21,280 21,280 21,280 1
2017/12/22 21,220 21,220 21,220 21,220 2
2017/12/21 21,180 21,180 21,180 21,180 1
2017/12/19 21,150 21,150 21,150 21,150 5
2017/12/13 21,100 21,100 21,100 21,100 19
2017/12/08 20,950 20,950 20,950 20,950 10
2017/12/07 20,760 20,760 20,760 20,760 1
2017/12/06 20,770 20,770 20,590 20,590 6
2017/12/05 20,740 20,850 20,700 20,850 13
2017/12/04 20,970 20,970 20,970 20,970 1
2017/12/01 21,010 21,010 21,010 21,010 10
2017/11/30 20,820 20,990 20,820 20,970 34
2017/11/27 20,850 20,850 20,850 20,850 10
2017/11/20 20,620 20,620 20,620 20,620 6
2017/11/17 20,680 20,680 20,680 20,680 10
2017/11/15 20,730 20,730 20,730 20,730 2
2017/11/13 20,860 20,860 20,860 20,860 1
2017/11/10 20,780 21,140 20,780 21,140 30
2017/11/09 21,410 21,560 21,220 21,220 44
2017/11/08 21,220 21,240 21,220 21,230 16
2017/11/06 21,000 21,000 21,000 21,000 1
2017/11/02 21,050 21,050 20,980 20,980 2
2017/11/01 20,950 20,990 20,940 20,990 128
2017/10/31 20,770 20,790 20,710 20,790 30
2017/10/30 20,950 20,950 20,950 20,950 110
2017/10/26 20,630 20,630 20,630 20,630 4
2017/10/25 20,810 20,830 20,650 20,650 26
2017/10/24 20,650 20,700 20,650 20,700 45
2017/10/20 20,450 20,500 20,410 20,500 9
2017/10/19 20,410 20,440 20,410 20,440 2
2017/10/18 20,370 20,400 20,370 20,400 23
2017/10/13 20,100 20,100 20,100 20,100 10
2017/10/11 19,950 19,980 19,950 19,980 14
2017/10/10 19,890 19,890 19,890 19,890 1
2017/10/04 19,780 19,800 19,770 19,770 7
2017/10/02 19,660 19,660 19,620 19,620 9
2017/09/29 19,570 19,660 19,570 19,660 4
2017/09/28 19,570 19,570 19,570 19,570 1
2017/09/27 19,500 19,510 19,500 19,500 5
2017/09/26 19,420 19,450 19,420 19,450 6
2017/09/25 19,470 19,470 19,470 19,470 1
2017/09/22 19,360 19,380 19,360 19,380 5
2017/09/20 19,400 19,430 19,390 19,390 2,007
2017/09/19 19,300 19,330 19,300 19,330 13
2017/09/15 19,110 19,110 19,110 19,110 200
2017/09/12 18,910 18,920 18,900 18,920 605
2017/09/07 18,560 18,560 18,560 18,560 2
2017/09/06 18,540 18,540 18,540 18,540 1
2017/08/31 18,800 18,800 18,800 18,800 2
2017/08/25 18,600 18,600 18,600 18,600 1
2017/08/21 18,690 18,690 18,690 18,690 30
2017/08/14 18,700 18,700 18,700 18,700 3
2017/08/10 18,780 18,780 18,780 18,780 1
2017/08/09 18,890 18,890 18,890 18,890 5
2017/08/04 19,010 19,010 19,010 19,010 20
2017/08/03 19,070 19,070 19,070 19,070 15
2017/08/01 18,920 18,920 18,920 18,920 3
2017/07/31 18,940 18,950 18,940 18,940 7
2017/07/27 18,980 18,980 18,980 18,980 42
2017/07/26 19,010 19,050 18,910 18,910 1,020
2017/07/24 18,960 18,960 18,960 18,960 5
2017/07/18 18,950 18,950 18,950 18,950 2
2017/07/11 18,960 18,960 18,960 18,960 10
2017/07/06 19,000 19,000 18,960 18,990 30
2017/07/05 19,150 19,160 19,150 19,160 7
2017/07/04 19,220 19,220 19,220 19,220 5
2017/07/03 19,080 19,080 19,080 19,080 2
2017/06/30 19,110 19,110 19,030 19,110 3
2017/06/27 19,180 19,180 19,160 19,160 4
2017/06/26 19,110 19,150 19,110 19,150 2
2017/06/21 19,160 19,160 19,080 19,080 2
2017/06/20 19,180 19,230 19,180 19,230 13
2017/06/19 19,000 19,030 19,000 19,030 51
2017/06/15 18,770 18,770 18,760 18,760 41
2017/06/14 18,850 18,850 18,850 18,850 5
2017/06/08 18,850 18,850 18,850 18,850 1
2017/06/07 18,980 18,980 18,980 18,980 10
2017/06/05 19,040 19,130 19,040 19,130 2
2017/06/02 18,990 19,130 18,990 19,130 1,106
2017/06/01 18,750 18,850 18,750 18,850 40
2017/05/31 18,620 18,640 18,600 18,640 17
2017/05/29 18,700 18,700 18,700 18,700 10
2017/05/25 18,740 18,770 18,710 18,770 12
2017/05/24 18,760 18,760 18,670 18,670 6
2017/05/23 18,650 18,650 18,630 18,630 6
2017/05/22 18,600 18,630 18,600 18,630 8
2017/05/18 18,580 18,580 18,470 18,470 600
2017/05/17 18,750 18,750 18,750 18,750 10
2017/05/15 18,770 18,770 18,770 18,770 1
2017/05/12 18,850 18,850 18,700 18,700 19
2017/05/11 18,830 18,830 18,830 18,830 1,987
2017/05/10 18,820 18,820 18,800 18,800 5,900
2017/05/09 18,730 18,730 18,730 18,730 2,000
2017/05/08 18,680 18,800 18,680 18,800 136
2017/05/02 18,360 18,360 18,360 18,360 1
2017/05/01 18,210 18,210 18,210 18,210 1
2017/04/28 18,200 18,200 18,200 18,200 1
2017/04/27 18,250 18,250 18,250 18,250 5
2017/04/26 18,200 18,250 18,200 18,250 71
2017/04/21 17,710 17,710 17,700 17,700 26
2017/04/20 17,590 17,640 17,590 17,640 6
2017/04/14 17,480 17,480 17,390 17,390 10
2017/04/12 17,650 17,650 17,630 17,630 23
2017/04/10 17,900 17,920 17,900 17,920 29
2017/04/07 17,820 17,820 17,650 17,650 10
2017/04/06 17,850 17,850 17,660 17,660 23
2017/04/04 17,900 17,920 17,900 17,920 601
2017/04/03 18,030 18,030 18,030 18,030 3
2017/03/31 18,260 18,260 18,010 18,010 8
2017/03/27 17,900 17,950 17,900 17,950 1,110
2017/03/24 18,010 18,180 18,010 18,140 156
2017/03/23 17,920 17,920 17,920 17,920 5
2017/03/22 18,100 18,100 18,020 18,020 1,066
2017/03/15 18,450 18,490 18,450 18,480 1,002
2017/03/14 18,510 18,510 18,510 18,510 35
2017/03/13 18,470 18,480 18,470 18,480 10
2017/03/10 18,440 18,480 18,440 18,480 29
2017/03/09 18,230 18,230 18,230 18,230 10
2017/03/07 18,260 18,260 18,230 18,230 53
2017/03/03 18,320 18,320 18,320 18,320 5
2017/03/02 18,420 18,420 18,370 18,380 25
2017/03/01 18,180 18,180 18,180 18,180 37
2017/02/28 18,170 18,170 18,040 18,040 83
2017/02/24 18,270 18,270 18,270 18,270 10
2017/02/21 18,160 18,180 18,160 18,170 882
2017/02/20 18,060 18,140 18,010 18,130 53
2017/02/17 18,080 18,080 18,070 18,070 8
2017/02/16 18,140 18,140 18,140 18,140 1
2017/02/15 18,220 18,220 18,220 18,220 2
2017/02/14 18,290 18,290 18,100 18,110 21
2017/02/13 18,320 18,320 18,270 18,270 14
2017/02/10 18,150 18,180 18,150 18,180 12
2017/02/08 17,870 17,900 17,830 17,900 53
2017/02/07 17,800 17,820 17,800 17,820 15
2017/02/06 17,930 17,930 17,840 17,840 62
2017/02/03 17,850 17,850 17,810 17,810 101
2017/02/02 17,930 17,930 17,730 17,730 49
2017/02/01 17,930 17,930 17,930 17,930 10
2017/01/31 18,000 18,020 17,920 17,920 79
2017/01/30 18,170 18,170 18,100 18,140 67
2017/01/27 18,250 18,260 18,190 18,190 47
2017/01/26 18,070 18,120 18,070 18,120 11
2017/01/25 17,970 17,970 17,830 17,830 40
2017/01/24 17,740 17,760 17,740 17,760 593
2017/01/23 17,930 17,930 17,850 17,850 12
2017/01/20 18,010 18,010 18,010 18,010 2
2017/01/19 18,020 18,020 18,000 18,000 51
2017/01/18 17,720 17,900 17,680 17,900 64
2017/01/17 18,000 18,000 17,900 17,900 603
2017/01/16 18,110 18,110 18,110 18,110 1
2017/01/13 18,130 18,190 18,130 18,190 5
2017/01/12 18,210 18,210 18,120 18,120 37
2017/01/10 18,390 18,390 18,280 18,280 111
2017/01/06 18,250 18,360 18,250 18,340 125
2017/01/05 18,410 18,420 18,410 18,420 101
2017/01/04 18,310 18,310 18,310 18,310 20

このページの先頭へ