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
2019/12/30 20,860 20,890 20,860 20,880 3
2019/12/26 20,910 20,910 20,910 20,910 5
2019/12/25 20,870 20,870 20,870 20,870 1
2019/12/20 21,460 21,460 21,020 21,020 2,829
2019/12/19 20,990 21,000 20,990 21,000 6
2019/12/18 20,990 21,000 20,990 21,000 300
2019/12/13 20,930 20,930 20,910 20,910 325
2019/12/12 20,610 20,610 20,610 20,610 1
2019/12/09 20,690 20,690 20,690 20,690 169
2019/12/06 20,540 20,540 20,540 20,540 1
2019/12/05 20,480 20,480 20,480 20,480 1
2019/12/04 20,350 20,350 20,340 20,340 463
2019/12/03 20,320 20,320 20,320 20,320 474
2019/11/28 20,460 20,460 20,410 20,410 3
2019/11/14 20,150 20,150 20,150 20,150 2
2019/11/08 20,510 20,510 20,510 20,510 1
2019/11/07 20,250 20,260 20,250 20,260 109
2019/11/06 20,330 20,330 20,270 20,270 45
2019/11/05 20,270 20,300 20,270 20,300 98
2019/10/31 20,000 20,030 20,000 20,030 3
2019/10/30 19,940 19,940 19,940 19,940 2
2019/10/25 19,750 19,750 19,750 19,750 44
2019/10/24 19,650 19,650 19,650 19,650 10
2019/10/23 19,410 19,450 19,410 19,450 8
2019/10/17 19,430 19,430 19,430 19,430 2
2019/10/16 19,490 19,490 19,420 19,420 40
2019/10/15 19,280 19,280 19,280 19,280 50
2019/10/04 18,750 18,750 18,750 18,750 4
2019/10/03 18,650 18,650 18,650 18,650 4
2019/10/02 18,980 18,990 18,950 18,950 27
2019/09/30 18,930 18,930 18,910 18,910 23
2019/09/27 18,980 19,070 18,980 19,070 23
2019/09/26 19,170 19,210 19,150 19,150 30
2019/09/25 19,140 19,150 19,140 19,150 12
2019/09/24 19,160 19,190 19,150 19,150 16
2019/09/19 19,110 19,110 19,110 19,110 1
2019/09/18 19,100 19,100 19,010 19,020 17
2019/09/17 19,070 19,130 19,070 19,130 9
2019/09/13 19,040 19,050 19,010 19,050 5
2019/09/12 18,940 18,940 18,940 18,940 9
2019/09/11 18,560 18,760 18,560 18,760 10,224
2019/09/10 18,460 18,460 18,430 18,430 2,021
2019/09/09 18,370 18,370 18,370 18,370 5,700
2019/09/06 18,230 18,230 18,220 18,220 1,574
2019/09/05 18,230 18,240 18,200 18,200 1,906
2019/09/04 17,850 17,850 17,820 17,820 8
2019/08/26 17,460 17,460 17,460 17,460 8
2019/08/22 17,660 17,660 17,650 17,660 31
2019/08/19 17,650 17,650 17,650 17,650 5
2019/08/16 17,530 17,530 17,530 17,530 12
2019/08/15 17,290 17,460 17,290 17,400 15
2019/08/14 17,660 17,660 17,660 17,660 600
2019/08/07 17,620 17,620 17,580 17,580 2,722
2019/08/02 18,030 18,030 18,030 18,030 5
2019/07/31 18,400 18,490 18,400 18,460 2,718
2019/07/30 18,490 18,490 18,490 18,490 2
2019/07/26 18,510 18,510 18,510 18,510 22
2019/07/25 18,590 18,590 18,590 18,590 2,714
2019/07/22 18,340 18,340 18,340 18,340 5
2019/07/19 18,280 18,460 18,280 18,460 694
2019/07/11 18,560 18,560 18,560 18,560 2
2019/07/10 18,490 18,500 18,480 18,500 3,146
2019/07/09 18,480 18,480 18,480 18,480 152
2019/07/03 18,650 18,650 18,650 18,650 3,529
2019/07/02 18,820 18,870 18,820 18,870 18
2019/07/01 18,740 18,780 18,680 18,780 1,639
2019/06/28 18,380 18,430 18,380 18,430 3
2019/06/03 17,730 17,730 17,730 17,730 1
2019/05/31 17,980 17,980 17,980 17,980 1
2019/05/30 18,040 18,040 18,040 18,040 4
2019/05/29 18,090 18,090 18,090 18,090 10
2019/05/14 17,830 17,830 17,830 17,830 1
2019/05/13 18,220 18,220 18,220 18,220 4
2019/05/09 18,470 18,470 18,470 18,470 2
2019/05/07 18,800 18,800 18,800 18,800 1
2019/04/26 18,750 18,980 18,750 18,980 5
2019/04/24 18,930 18,930 18,930 18,930 2,714
2019/04/18 18,930 18,930 18,930 18,930 14
2019/04/10 18,800 18,800 18,800 18,800 1
2019/04/09 18,880 18,940 18,880 18,940 122
2019/04/05 18,850 18,850 18,850 18,850 2,714
2019/03/29 18,520 18,530 18,520 18,530 2
2019/03/26 18,550 18,550 18,550 18,550 1
2019/03/25 18,240 18,240 18,050 18,120 10
2019/03/22 18,640 18,640 18,640 18,640 2,943
2019/03/20 18,660 18,660 18,660 18,660 268
2019/03/18 18,640 18,640 18,640 18,640 7
2019/03/13 18,580 18,580 18,450 18,450 6
2019/03/12 18,700 18,700 18,700 18,700 4
2019/03/08 18,260 18,290 18,240 18,290 3,337
2019/03/07 18,600 18,600 18,600 18,600 1
2019/03/05 18,790 18,790 18,790 18,790 1
2019/03/04 18,890 18,890 18,890 18,890 10
2019/03/01 18,720 18,720 18,720 18,720 1,011
2019/02/28 18,770 18,770 18,680 18,680 2,649
2019/02/27 18,870 18,870 18,870 18,870 265
2019/02/26 18,790 18,790 18,790 18,790 267
2019/02/25 18,870 18,870 18,870 18,870 500
2019/02/21 18,660 18,760 18,660 18,760 11
2019/02/18 18,540 18,540 18,540 18,540 10
2019/02/15 18,230 18,280 18,230 18,280 994
2019/02/14 18,480 18,480 18,450 18,450 2
2019/02/12 18,000 18,190 18,000 18,190 18
2019/02/08 17,930 17,930 17,840 17,840 20
2019/02/07 18,320 18,320 18,200 18,200 13
2019/02/06 18,450 18,490 18,450 18,490 721
2019/02/05 18,490 18,490 18,370 18,370 2,720
2019/02/04 18,200 18,220 18,200 18,220 554
2019/02/01 18,240 18,240 18,210 18,220 11
2019/01/31 18,220 18,270 18,210 18,210 2,773
2019/01/30 18,040 18,040 18,040 18,040 275
2019/01/29 17,900 17,900 17,900 17,900 1
2019/01/25 18,080 18,080 18,080 18,080 10
2019/01/21 18,160 18,170 18,160 18,170 562
2019/01/16 17,760 17,850 17,760 17,850 28,706
2019/01/15 17,740 17,920 17,740 17,920 54,620
2019/01/11 17,680 17,680 17,660 17,660 12
2019/01/09 17,720 17,780 17,720 17,780 280
2019/01/08 17,760 17,760 17,600 17,600 987
2019/01/07 17,700 17,710 17,670 17,670 428
2019/01/04 17,140 17,140 17,140 17,140 289

このページの先頭へ