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
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

このページの先頭へ