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 |
---|---|---|---|---|---|
2018/12/27 | 17,400 | 17,510 | 17,390 | 17,490 | 6,301 |
2018/12/25 | 16,820 | 16,820 | 16,620 | 16,680 | 4,631 |
2018/12/21 | 17,690 | 17,690 | 17,420 | 17,420 | 12 |
2018/12/20 | 17,990 | 17,990 | 17,920 | 17,920 | 4 |
2018/12/18 | 18,480 | 18,480 | 18,480 | 18,480 | 500 |
2018/12/13 | 19,050 | 19,050 | 19,050 | 19,050 | 2,500 |
2018/12/10 | 18,710 | 18,710 | 18,710 | 18,710 | 1 |
2018/12/07 | 19,110 | 19,110 | 19,110 | 19,110 | 1 |
2018/12/06 | 18,850 | 18,850 | 18,820 | 18,820 | 2 |
2018/12/05 | 19,250 | 19,250 | 19,250 | 19,250 | 1 |
2018/12/03 | 19,900 | 19,920 | 19,900 | 19,910 | 1,003 |
2018/11/30 | 19,580 | 19,660 | 19,580 | 19,660 | 7 |
2018/11/19 | 19,200 | 19,200 | 19,200 | 19,200 | 2 |
2018/11/13 | 19,120 | 19,120 | 19,120 | 19,120 | 1 |
2018/11/12 | 19,440 | 19,520 | 19,440 | 19,520 | 12 |
2018/11/08 | 19,720 | 19,720 | 19,720 | 19,720 | 500 |
2018/11/02 | 19,190 | 19,190 | 19,190 | 19,190 | 2,000 |
2018/11/01 | 19,330 | 19,330 | 19,120 | 19,150 | 22,039 |
2018/10/31 | 19,180 | 19,380 | 19,080 | 19,380 | 1,953 |
2018/10/30 | 18,630 | 18,950 | 18,620 | 18,900 | 2,754 |
2018/10/29 | 18,730 | 18,780 | 18,730 | 18,780 | 1,001 |
2018/10/26 | 19,080 | 19,080 | 18,720 | 18,880 | 2,445 |
2018/10/25 | 18,950 | 18,950 | 18,950 | 18,950 | 1 |
2018/10/24 | 19,540 | 19,550 | 19,440 | 19,440 | 8,143 |
2018/10/23 | 19,530 | 19,530 | 19,530 | 19,530 | 2,500 |
2018/10/19 | 19,820 | 19,840 | 19,820 | 19,840 | 3 |
2018/10/17 | 20,210 | 20,230 | 20,200 | 20,200 | 33 |
2018/10/16 | 19,760 | 19,810 | 19,760 | 19,810 | 19 |
2018/10/15 | 20,890 | 20,890 | 19,770 | 19,770 | 3,173 |
2018/10/03 | 21,390 | 21,390 | 21,390 | 21,390 | 3 |
2018/10/02 | 21,700 | 21,780 | 21,700 | 21,780 | 500 |
2018/10/01 | 21,550 | 21,550 | 21,550 | 21,550 | 500 |
2018/09/28 | 21,510 | 21,620 | 21,470 | 21,570 | 313 |
2018/09/25 | 21,200 | 21,240 | 21,200 | 21,240 | 500 |
2018/09/21 | 21,030 | 21,100 | 21,030 | 21,100 | 1,001 |
2018/09/20 | 21,020 | 21,020 | 21,000 | 21,000 | 501 |
2018/09/19 | 20,980 | 20,980 | 20,980 | 20,980 | 500 |
2018/08/31 | 20,310 | 20,310 | 20,310 | 20,310 | 1 |
2018/08/14 | 19,950 | 19,950 | 19,950 | 19,950 | 1 |
2018/08/08 | 20,330 | 20,330 | 20,320 | 20,320 | 8 |
2018/08/06 | 20,270 | 20,270 | 20,230 | 20,230 | 5 |
2018/08/01 | 20,610 | 20,620 | 20,610 | 20,620 | 1,000 |
2018/07/31 | 20,420 | 20,420 | 20,420 | 20,420 | 1 |
2018/07/27 | 20,620 | 20,620 | 20,620 | 20,620 | 1 |
2018/07/26 | 20,550 | 20,550 | 20,550 | 20,550 | 10 |
2018/07/12 | 20,050 | 20,050 | 20,050 | 20,050 | 1 |
2018/07/11 | 19,940 | 19,940 | 19,940 | 19,940 | 18 |
2018/07/10 | 20,090 | 20,090 | 20,070 | 20,070 | 2 |
2018/07/06 | 19,720 | 19,770 | 19,690 | 19,690 | 29 |
2018/07/03 | 20,040 | 20,040 | 19,850 | 19,850 | 2 |
2018/06/29 | 20,230 | 20,280 | 20,230 | 20,250 | 294 |
2018/06/27 | 20,290 | 20,290 | 20,200 | 20,200 | 1,000 |
2018/06/26 | 20,180 | 20,180 | 20,060 | 20,120 | 14 |
2018/06/20 | 20,300 | 20,300 | 20,300 | 20,300 | 1 |
2018/06/18 | 20,780 | 20,780 | 20,620 | 20,660 | 7 |
2018/06/14 | 20,900 | 20,900 | 20,840 | 20,840 | 1,001 |
2018/06/13 | 20,970 | 20,970 | 20,970 | 20,970 | 1 |
2018/06/11 | 20,920 | 20,920 | 20,920 | 20,920 | 4 |
2018/06/07 | 20,900 | 20,900 | 20,900 | 20,900 | 3 |
2018/06/06 | 20,740 | 20,740 | 20,740 | 20,740 | 200 |
2018/05/31 | 20,230 | 20,420 | 20,230 | 20,420 | 26 |
2018/05/30 | 20,280 | 20,280 | 20,220 | 20,220 | 8,258 |
2018/05/28 | 20,660 | 20,660 | 20,660 | 20,660 | 1 |
2018/05/24 | 20,740 | 20,740 | 20,630 | 20,630 | 2 |
2018/05/21 | 21,060 | 21,060 | 21,060 | 21,060 | 1 |
2018/05/15 | 20,930 | 20,930 | 20,930 | 20,930 | 1 |
2018/05/14 | 20,850 | 20,850 | 20,850 | 20,850 | 12 |
2018/05/11 | 20,700 | 20,700 | 20,700 | 20,700 | 10 |
2018/04/25 | 20,380 | 20,380 | 20,380 | 20,380 | 10 |
2018/04/17 | 20,080 | 20,080 | 20,080 | 20,080 | 1 |
2018/04/13 | 20,030 | 20,030 | 20,030 | 20,030 | 1 |
2018/04/09 | 19,940 | 19,940 | 19,940 | 19,940 | 16 |
2018/04/06 | 20,110 | 20,110 | 19,930 | 19,930 | 115 |
2018/04/05 | 20,110 | 20,110 | 20,110 | 20,110 | 21,814 |
2018/04/04 | 19,780 | 19,810 | 19,780 | 19,810 | 1,159 |
2018/04/03 | 19,670 | 19,670 | 19,670 | 19,670 | 4 |
2018/03/30 | 20,000 | 20,000 | 19,900 | 19,900 | 2 |
2018/03/27 | 19,690 | 19,770 | 19,690 | 19,770 | 6,142 |
2018/03/26 | 18,960 | 18,960 | 18,960 | 18,960 | 1 |
2018/03/23 | 19,400 | 19,400 | 19,180 | 19,180 | 4 |
2018/03/20 | 19,690 | 19,690 | 19,690 | 19,690 | 100 |
2018/03/19 | 19,990 | 19,990 | 19,990 | 19,990 | 10 |
2018/03/15 | 20,110 | 20,110 | 20,110 | 20,110 | 2,193 |
2018/03/07 | 19,690 | 19,820 | 19,690 | 19,820 | 101 |
2018/03/05 | 19,460 | 19,520 | 19,460 | 19,520 | 109 |
2018/03/02 | 19,520 | 19,620 | 19,510 | 19,620 | 40,011 |
2018/02/28 | 20,410 | 20,410 | 20,340 | 20,340 | 2 |
2018/02/27 | 20,620 | 20,630 | 20,620 | 20,630 | 4 |
2018/02/26 | 20,370 | 20,410 | 20,370 | 20,410 | 4 |
2018/02/22 | 20,080 | 20,080 | 20,050 | 20,050 | 2 |
2018/02/19 | 20,160 | 20,360 | 20,160 | 20,360 | 11 |
2018/02/16 | 20,160 | 20,160 | 20,160 | 20,160 | 7 |
2018/02/13 | 20,160 | 20,160 | 20,160 | 20,160 | 8 |
2018/02/09 | 19,710 | 19,810 | 19,710 | 19,780 | 2,322 |
2018/02/06 | 20,380 | 20,380 | 19,500 | 19,500 | 60 |
2018/02/05 | 20,960 | 20,960 | 20,880 | 20,880 | 2 |
2018/02/02 | 21,330 | 21,330 | 21,330 | 21,330 | 1 |
2018/02/01 | 21,350 | 21,350 | 21,330 | 21,330 | 2 |
2018/01/31 | 21,100 | 21,100 | 21,100 | 21,100 | 1 |
2018/01/30 | 21,410 | 21,410 | 21,220 | 21,220 | 14 |
2018/01/26 | 21,670 | 21,670 | 21,520 | 21,520 | 18 |
2018/01/25 | 21,610 | 21,640 | 21,610 | 21,610 | 4 |
2018/01/24 | 21,870 | 21,880 | 21,870 | 21,870 | 7 |
2018/01/23 | 21,790 | 21,790 | 21,790 | 21,790 | 47 |
2018/01/18 | 21,870 | 21,870 | 21,540 | 21,540 | 6 |
2018/01/17 | 21,590 | 21,590 | 21,590 | 21,590 | 2 |
2018/01/16 | 21,590 | 21,700 | 21,590 | 21,700 | 3 |
2018/01/15 | 21,600 | 21,600 | 21,570 | 21,570 | 28 |
2018/01/12 | 21,430 | 21,470 | 21,420 | 21,450 | 19,002 |
2018/01/11 | 21,550 | 21,610 | 21,520 | 21,560 | 16 |
2018/01/10 | 21,700 | 21,700 | 21,700 | 21,700 | 49 |
2018/01/09 | 21,790 | 21,790 | 21,720 | 21,720 | 94 |
2018/01/05 | 21,520 | 21,560 | 21,460 | 21,560 | 30,017 |
2018/01/04 | 21,470 | 21,500 | 21,470 | 21,500 | 13 |