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 |