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
2021/12/28 25,430 25,430 25,430 25,430 1
2021/12/27 25,310 25,310 25,310 25,310 7
2021/12/22 25,290 25,290 25,090 25,090 101
2021/12/20 24,950 24,950 24,680 24,680 39
2021/12/15 25,020 25,020 25,020 25,020 1
2021/12/14 25,100 25,100 25,100 25,100 2
2021/12/08 25,340 25,340 25,340 25,340 1
2021/11/30 25,000 25,000 24,840 24,840 4
2021/11/29 24,750 24,750 24,750 24,750 2
2021/11/26 25,420 25,420 25,180 25,180 9
2021/11/25 25,540 25,540 25,540 25,540 2
2021/11/24 25,800 25,800 25,800 25,800 1
2021/11/22 25,650 25,880 25,650 25,880 12
2021/11/19 25,610 25,610 25,610 25,610 2
2021/11/18 25,760 25,760 25,760 25,760 1
2021/11/17 25,840 25,840 25,760 25,760 24
2021/11/15 25,920 25,930 25,860 25,910 122
2021/11/12 25,570 25,570 25,570 25,570 4
2021/11/11 25,210 25,230 25,150 25,230 9
2021/11/10 25,360 25,360 25,360 25,360 4
2021/11/09 25,720 25,720 25,720 25,720 5
2021/11/04 25,650 25,650 25,650 25,650 2
2021/11/02 25,600 25,600 25,460 25,460 7
2021/11/01 25,430 25,430 25,430 25,430 5
2021/10/29 24,960 24,960 24,960 24,960 1
2021/10/27 25,000 25,000 25,000 25,000 11
2021/10/26 25,090 25,090 25,090 25,090 10
2021/10/25 24,720 24,720 24,720 24,720 4
2021/10/22 24,830 24,830 24,830 24,830 2
2021/10/21 25,090 25,090 25,090 25,090 1
2021/10/20 25,420 25,420 25,420 25,420 3
2021/10/18 25,320 25,320 25,320 25,320 1
2021/10/15 25,020 25,150 25,020 25,150 3
2021/10/14 24,580 24,580 24,580 24,580 2
2021/10/13 24,550 24,550 24,550 24,550 2
2021/10/11 24,380 24,380 24,380 24,380 3
2021/10/08 24,420 24,420 24,420 24,420 1
2021/10/06 24,000 24,000 24,000 24,000 1
2021/10/05 24,220 24,220 23,790 23,970 5
2021/10/04 24,940 24,940 24,940 24,940 3
2021/10/01 24,920 24,920 24,750 24,750 3
2021/09/29 25,250 25,250 25,140 25,140 4
2021/09/27 25,920 25,920 25,920 25,920 4
2021/09/24 25,700 25,700 25,700 25,700 2
2021/09/22 25,430 25,430 25,250 25,250 2
2021/09/21 25,500 25,540 25,500 25,540 2
2021/09/14 25,900 26,000 25,900 26,000 11
2021/09/13 25,720 25,720 25,720 25,720 11
2021/09/10 25,370 25,370 25,370 25,370 1
2021/09/08 25,490 25,520 25,490 25,520 6
2021/09/06 25,030 25,160 25,030 25,160 3
2021/09/03 24,530 24,530 24,530 24,530 1
2021/09/02 24,290 24,290 24,290 24,290 1
2021/09/01 24,240 24,240 24,200 24,200 42
2021/08/31 23,870 23,930 23,870 23,930 39
2021/08/25 23,710 23,710 23,710 23,710 1
2021/08/24 23,670 23,730 23,670 23,730 8
2021/08/23 23,370 23,510 23,370 23,510 34
2021/08/19 23,270 23,320 23,270 23,320 5
2021/08/17 23,460 23,460 23,460 23,460 5
2021/08/16 23,700 23,700 23,450 23,450 13
2021/08/13 23,660 23,760 23,660 23,760 8
2021/08/12 23,870 23,870 23,870 23,870 1
2021/08/11 23,610 23,610 23,610 23,610 4
2021/08/10 23,520 23,520 23,520 23,520 5
2021/08/06 23,360 23,360 23,360 23,360 1
2021/08/05 23,380 23,540 23,380 23,540 42
2021/08/04 23,440 23,440 23,440 23,440 4
2021/08/03 23,440 23,440 23,440 23,440 5
2021/08/02 23,450 23,450 23,450 23,450 4
2021/07/30 23,460 23,460 23,460 23,460 5
2021/07/27 23,580 23,580 23,580 23,580 1
2021/07/26 23,750 23,750 23,480 23,480 7
2021/07/21 23,370 23,450 23,370 23,450 5
2021/07/20 23,000 23,170 23,000 23,170 5
2021/07/19 23,320 23,320 23,240 23,240 4
2021/07/15 23,730 23,730 23,730 23,730 1
2021/07/14 23,910 23,910 23,910 23,910 4
2021/07/12 23,800 23,830 23,800 23,830 5
2021/07/09 23,190 23,430 23,190 23,430 3
2021/07/07 23,890 23,900 23,870 23,880 21
2021/03/22 23,730 23,730 23,660 23,660 3
2021/03/18 23,830 23,990 23,830 23,990 2
2021/03/17 23,590 23,610 23,590 23,610 11
2021/03/16 23,460 23,460 23,460 23,460 1
2021/03/15 23,320 23,320 23,320 23,320 2
2021/03/12 23,080 23,210 23,080 23,210 2
2021/03/11 22,910 22,910 22,910 22,910 1
2021/03/08 22,830 22,830 22,800 22,800 12
2021/03/05 22,410 22,410 22,330 22,330 3
2021/03/04 22,500 22,500 22,500 22,500 13
2021/03/02 23,100 23,100 22,860 22,860 3
2021/02/26 22,730 22,730 22,540 22,540 3
2021/02/25 23,380 23,380 23,350 23,350 2
2021/02/24 23,370 23,370 23,210 23,210 4
2021/02/22 23,660 23,660 23,610 23,610 5
2021/02/19 23,340 23,420 23,340 23,420 2
2021/02/17 23,830 23,830 23,830 23,830 1
2021/02/16 23,890 23,890 23,830 23,830 21
2021/02/08 22,920 23,210 22,920 23,200 39
2021/02/05 22,870 22,870 22,860 22,860 2
2021/02/02 22,370 22,370 22,370 22,370 1
2021/01/29 22,360 22,360 21,990 21,990 5
2021/01/28 22,140 22,140 22,140 22,140 1
2021/01/26 22,620 22,640 22,620 22,640 1,508
2021/01/25 22,680 22,680 22,610 22,610 14
2021/01/22 22,530 22,620 22,530 22,620 4,718
2021/01/21 22,670 22,750 22,670 22,690 2,221
2021/01/20 22,730 22,730 22,690 22,690 2,209
2021/01/19 22,690 22,690 22,680 22,690 1,002
2021/01/14 22,580 22,580 22,580 22,580 1
2021/01/13 22,620 22,620 22,620 22,620 1
2021/01/08 22,250 22,390 22,250 22,380 11
2021/01/07 22,280 22,280 22,080 22,080 547
2021/01/06 21,960 21,960 21,960 21,960 1
2021/01/05 22,020 22,020 22,020 22,020 1

このページの先頭へ