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
2025/10/23 41,700 41,700 41,680 41,680 2
2025/10/22 40,600 41,970 40,600 41,970 12
2025/10/20 41,450 41,840 41,450 41,760 403
2025/10/16 41,450 41,450 41,450 41,450 5
2025/10/15 41,210 41,210 41,210 41,210 200
2025/10/09 42,130 42,130 42,130 42,130 4
2025/10/08 42,360 42,480 42,360 42,480 3
2025/10/06 41,650 42,120 41,650 42,070 1,227
2025/10/03 40,340 40,340 40,340 40,340 5
2025/10/02 39,790 39,890 39,790 39,890 4
2025/10/01 39,640 39,640 39,480 39,480 3
2025/09/30 39,390 39,390 39,390 39,390 3
2025/09/24 40,090 40,090 40,090 40,090 1
2025/09/22 39,310 40,470 39,310 40,470 22
2025/09/19 40,240 40,240 40,000 40,000 7
2025/09/18 39,930 40,160 39,930 39,970 20
2025/09/17 39,860 40,020 38,870 38,870 38
2025/09/16 38,100 38,100 37,400 37,400 8
2025/09/11 39,500 39,500 39,500 39,500 1
2025/09/10 39,400 39,400 39,400 39,400 1
2025/09/09 39,500 39,500 39,500 39,500 2
2025/09/01 38,100 38,100 38,100 38,100 8
2025/08/25 38,220 38,220 38,220 38,220 1
2025/08/22 38,870 38,880 38,700 38,880 22
2025/08/20 38,910 38,910 38,910 38,910 1
2025/08/19 39,580 39,580 39,580 39,580 8
2025/08/18 39,420 39,510 39,420 39,510 54
2025/08/15 38,910 38,910 38,910 38,910 4
2025/08/12 38,760 38,760 38,760 38,760 11
2025/08/08 38,060 38,070 38,060 38,070 54
2025/08/07 38,040 38,040 38,040 38,040 1
2025/08/05 37,340 37,340 37,340 37,340 1
2025/08/04 36,980 37,040 36,280 37,040 6
2025/07/14 36,280 36,280 36,280 36,280 2
2025/07/11 36,480 36,480 36,360 36,370 13
2025/07/08 35,010 35,010 35,010 35,010 8
2025/07/07 35,260 35,260 35,010 35,010 12
2025/06/09 35,960 35,960 35,960 35,960 2
2025/06/05 35,390 35,390 35,390 35,390 7
2025/06/04 35,660 35,660 35,660 35,660 9
2025/06/02 35,560 35,580 35,560 35,580 10
2025/05/27 33,250 33,250 33,250 33,250 9
2025/05/26 33,250 33,250 33,250 33,250 1
2025/05/16 35,300 35,350 35,300 35,350 360
2025/05/12 35,350 35,350 35,350 35,350 100
2025/05/09 33,430 35,270 33,400 35,270 10
2025/05/01 34,130 34,130 34,130 34,130 5
2025/04/30 33,880 33,880 33,880 33,880 5
2025/04/28 34,410 34,410 33,800 33,800 15
2025/04/24 33,010 33,010 33,010 33,010 10
2025/04/17 32,080 32,080 32,080 32,080 1
2025/04/08 31,090 31,090 31,020 31,050 311
2025/04/04 31,600 31,600 31,600 31,600 1
2025/03/18 35,440 35,440 35,380 35,380 6
2025/03/11 33,670 33,670 33,670 33,670 7
2025/03/05 34,840 34,840 34,840 34,840 100
2025/03/03 34,800 34,800 34,800 34,800 1
2025/02/27 35,440 35,440 35,140 35,140 28
2025/02/26 34,290 34,740 34,290 34,740 14
2025/02/25 34,930 34,930 34,930 34,930 1
2025/02/21 35,370 35,370 35,370 35,370 13
2025/01/20 35,610 35,640 35,610 35,640 12
2025/01/16 35,930 35,930 35,930 35,930 1
2025/01/06 37,120 37,120 37,120 37,120 1

このページの先頭へ