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
2020/12/29 21,990 22,240 21,990 22,240 2
2020/12/28 21,690 21,770 21,690 21,770 4
2020/12/23 21,540 21,540 21,540 21,540 1
2020/12/22 21,550 21,550 21,540 21,540 4
2020/12/21 21,800 21,800 21,800 21,800 1
2020/12/15 21,610 21,610 21,610 21,610 1
2020/12/14 21,650 21,690 21,650 21,680 12
2020/12/08 21,330 21,330 21,330 21,330 3
2020/12/07 21,480 21,480 21,440 21,440 6
2020/12/04 21,500 21,500 21,480 21,490 14
2020/12/03 21,500 21,500 21,500 21,500 1
2020/12/02 21,590 21,590 21,470 21,470 18
2020/12/01 21,490 21,490 21,450 21,450 6
2020/11/25 21,650 21,750 21,450 21,450 19
2020/11/24 21,430 21,430 21,430 21,430 1
2020/11/20 20,990 20,990 20,990 20,990 1
2020/11/18 21,090 21,090 21,090 21,090 1,000
2020/11/17 21,230 21,230 21,230 21,230 11
2020/11/16 21,000 21,170 21,000 21,170 59
2020/11/13 20,970 21,010 20,970 21,010 1,001
2020/11/12 21,210 21,210 21,210 21,210 1
2020/11/09 20,480 20,480 20,480 20,480 3
2020/11/05 19,980 20,160 19,980 20,160 2
2020/11/04 19,920 19,920 19,920 19,920 2
2020/11/02 19,350 19,560 19,350 19,560 99
2020/10/30 19,540 19,540 19,330 19,330 1,056
2020/10/22 19,780 19,780 19,780 19,780 1
2020/10/21 19,910 19,910 19,910 19,910 1
2020/10/16 19,780 19,780 19,780 19,780 1
2020/10/14 19,980 19,980 19,980 19,980 4
2020/10/08 20,200 20,200 20,200 20,200 1
2020/10/07 19,890 19,980 19,890 19,980 677
2020/10/05 19,830 19,830 19,830 19,830 1
2020/10/02 19,980 19,980 19,780 19,780 3
2020/09/30 20,080 20,080 20,080 20,080 3
2020/09/29 20,230 20,230 20,230 20,230 3
2020/09/25 19,630 19,630 19,630 19,630 1
2020/09/24 19,610 19,610 19,610 19,610 1
2020/09/14 19,810 19,810 19,810 19,810 1
2020/09/09 19,280 19,280 19,280 19,280 1
2020/09/07 19,470 19,470 19,470 19,470 2
2020/09/04 19,470 19,470 19,470 19,470 1
2020/09/03 19,840 19,840 19,840 19,840 1
2020/09/02 19,660 19,660 19,660 19,660 2
2020/09/01 19,640 19,640 19,640 19,640 1
2020/08/31 19,770 19,770 19,770 19,770 1
2020/08/28 19,870 19,870 19,390 19,480 205
2020/08/26 19,700 19,700 19,700 19,700 1
2020/08/25 19,790 19,790 19,790 19,790 1
2020/08/24 19,500 19,570 19,500 19,570 3
2020/08/13 19,710 19,720 19,710 19,720 2
2020/08/12 19,320 19,450 19,320 19,450 2
2020/08/11 19,050 19,050 19,050 19,050 3
2020/08/05 18,880 18,880 18,810 18,810 2
2020/08/04 18,840 18,840 18,840 18,840 2
2020/07/31 18,590 18,590 18,590 18,590 1
2020/07/30 18,990 18,990 18,990 18,990 1
2020/07/22 19,320 19,320 19,320 19,320 1
2020/07/15 19,330 19,350 19,330 19,350 5
2020/07/14 19,170 19,170 19,170 19,170 2
2020/07/13 19,280 19,280 19,280 19,280 2
2020/07/10 19,070 19,070 19,000 19,000 4
2020/07/09 19,140 19,140 19,140 19,140 2
2020/07/07 19,510 19,510 19,510 19,510 1
2020/07/06 19,420 19,420 19,420 19,420 2
2020/07/03 19,320 19,320 19,320 19,320 1
2020/07/02 19,260 19,260 19,260 19,260 2
2020/07/01 19,410 19,410 19,410 19,410 3
2020/06/30 19,600 19,600 19,600 19,600 1
2020/06/23 19,670 19,670 19,670 19,670 1
2020/06/16 19,340 19,340 19,340 19,340 2
2020/06/15 19,120 19,120 18,980 18,980 12
2020/06/12 19,480 19,480 18,990 18,990 4
2020/06/10 19,870 19,880 19,870 19,880 6
2020/06/08 20,010 20,010 20,010 20,010 1
2020/06/05 19,670 19,670 19,670 19,670 400
2020/06/03 19,750 19,750 19,750 19,750 2
2020/06/02 19,360 19,480 19,360 19,460 14
2020/06/01 19,300 19,300 19,300 19,300 2
2020/05/29 19,120 19,300 19,120 19,300 22
2020/05/28 19,190 19,270 19,190 19,270 6
2020/05/27 18,780 18,800 18,780 18,800 22
2020/05/26 18,760 18,760 18,760 18,760 1
2020/05/25 18,380 18,380 18,380 18,380 1
2020/05/22 18,320 18,320 18,320 18,320 1
2020/05/12 18,280 18,280 18,280 18,280 3
2020/05/08 18,060 18,060 18,060 18,060 1
2020/05/07 18,380 18,380 17,670 17,710 9
2020/04/30 18,290 18,290 18,290 18,290 50
2020/04/27 17,880 17,880 17,880 17,880 1
2020/04/22 17,740 17,740 17,740 17,740 1
2020/04/15 18,140 18,140 18,140 18,140 1
2020/04/10 17,990 18,030 17,990 18,030 3
2020/04/08 17,910 17,910 17,910 17,910 1
2020/04/07 17,510 17,510 17,480 17,480 70
2020/04/06 17,170 17,170 17,170 17,170 1
2020/04/03 16,780 16,780 16,780 16,780 1
2020/04/01 17,360 17,420 17,360 17,420 2
2020/03/31 18,070 18,070 17,690 17,690 63
2020/03/30 18,270 18,270 17,660 18,020 8
2020/03/27 17,860 17,880 17,860 17,870 4
2020/03/25 16,830 17,460 16,830 17,460 451
2020/03/24 16,230 16,430 16,230 16,430 18,548
2020/03/23 15,680 15,830 15,680 15,830 65
2020/03/19 15,910 15,910 15,680 15,680 2
2020/03/18 15,880 16,060 15,620 15,620 450
2020/03/17 15,540 15,590 15,470 15,470 222
2020/03/16 15,550 15,550 15,540 15,540 1,263
2020/03/13 15,010 15,010 15,010 15,010 3
2020/03/12 16,230 16,420 16,230 16,420 13
2020/03/11 17,250 17,250 17,250 17,250 400
2020/03/10 16,930 17,470 16,570 17,470 375
2020/03/09 17,470 17,470 17,060 17,180 155
2020/03/06 18,010 18,010 18,010 18,010 1
2020/03/04 18,470 18,470 18,470 18,470 10
2020/03/03 18,540 18,540 18,540 18,540 400
2020/03/02 18,210 18,210 18,210 18,210 1
2020/02/28 18,850 18,850 18,440 18,450 11
2020/02/27 19,450 19,450 19,180 19,250 75
2020/02/26 19,660 19,700 19,660 19,700 2
2020/02/25 19,630 19,860 19,630 19,860 3
2020/02/20 20,540 20,540 20,540 20,540 1
2020/02/18 20,400 20,400 20,230 20,260 12
2020/02/17 20,520 20,520 20,420 20,420 2
2020/02/14 20,690 20,690 20,660 20,660 401
2020/02/13 20,790 20,790 20,790 20,790 1
2020/02/10 20,820 20,820 20,820 20,820 1
2020/02/07 20,990 20,990 20,990 20,990 1
2020/02/06 20,830 21,050 20,830 21,050 2
2020/02/04 20,260 20,260 20,260 20,260 1
2020/01/31 20,420 20,610 20,420 20,440 24
2020/01/30 20,450 20,450 20,230 20,230 2
2020/01/27 20,510 20,680 20,510 20,590 19
2020/01/24 20,870 20,870 20,870 20,870 1
2020/01/23 20,950 20,950 20,890 20,890 15
2020/01/22 20,890 20,970 20,890 20,970 7
2020/01/21 21,020 21,030 20,880 20,880 22
2020/01/20 21,020 21,030 21,020 21,030 1,018
2020/01/17 21,040 21,040 20,960 20,960 1,007
2020/01/15 20,940 20,950 20,940 20,950 1,004
2020/01/14 20,970 20,980 20,940 20,950 3,055
2020/01/10 20,810 20,910 20,810 20,830 79
2020/01/09 20,650 20,680 20,640 20,680 14
2020/01/08 20,630 20,870 20,390 20,640 36,056
2020/01/07 20,880 20,880 20,860 20,870 14,012
2020/01/06 20,610 20,610 20,550 20,550 4

このページの先頭へ