ダイワ 上場投信-JPX日経400 (1599)の株価時系列情報
ダイワ 上場投信-JPX日経400 (1599)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 25,785 | 25,785 | 25,600 | 25,725 | 24 |
| 2025/06/12 | 26,020 | 26,020 | 25,925 | 25,950 | 98 |
| 2025/06/11 | 26,075 | 26,075 | 26,075 | 26,075 | 2 |
| 2025/06/10 | 26,040 | 26,100 | 26,040 | 26,100 | 945 |
| 2025/06/09 | 25,960 | 25,960 | 25,960 | 25,960 | 3 |
| 2025/06/06 | 25,795 | 25,805 | 25,795 | 25,805 | 44 |
| 2025/06/04 | 25,920 | 25,920 | 25,920 | 25,920 | 1 |
| 2025/06/03 | 25,945 | 25,945 | 25,810 | 25,855 | 1,031 |
| 2025/06/02 | 25,855 | 25,885 | 25,775 | 25,840 | 98 |
| 2025/05/30 | 25,790 | 26,180 | 25,790 | 26,180 | 154 |
| 2025/05/29 | 26,190 | 26,190 | 26,170 | 26,170 | 12 |
| 2025/05/28 | 26,030 | 26,030 | 25,940 | 25,940 | 13 |
| 2025/05/27 | 25,635 | 25,635 | 25,615 | 25,635 | 48 |
| 2025/05/26 | 25,610 | 25,670 | 25,590 | 25,670 | 79 |
| 2025/05/23 | 25,375 | 25,510 | 25,375 | 25,510 | 57 |
| 2025/05/22 | 25,335 | 25,335 | 25,260 | 25,265 | 79 |
| 2025/05/21 | 25,580 | 25,580 | 25,535 | 25,535 | 33 |
| 2025/05/20 | 25,640 | 25,705 | 25,580 | 25,580 | 35 |
| 2025/05/19 | 25,575 | 25,575 | 25,575 | 25,575 | 1 |
| 2025/05/16 | 25,510 | 25,510 | 25,510 | 25,510 | 1 |
| 2025/05/15 | 25,460 | 25,540 | 25,450 | 25,485 | 25 |
| 2025/05/14 | 25,740 | 25,740 | 25,500 | 25,610 | 48 |
| 2025/05/13 | 26,010 | 26,010 | 25,715 | 25,715 | 583 |
| 2025/05/12 | 25,580 | 25,580 | 25,420 | 25,420 | 20 |
| 2025/05/09 | 25,500 | 25,535 | 25,500 | 25,535 | 3 |
| 2025/05/08 | 25,170 | 25,170 | 25,170 | 25,170 | 2 |
| 2025/05/07 | 25,300 | 25,300 | 25,160 | 25,245 | 203 |
| 2025/05/02 | 25,120 | 25,190 | 25,100 | 25,160 | 1,379 |
| 2025/05/01 | 24,915 | 25,000 | 24,875 | 25,000 | 9 |
| 2025/04/30 | 24,820 | 24,840 | 24,660 | 24,660 | 8 |
| 2025/04/28 | 24,645 | 24,720 | 24,645 | 24,670 | 13 |
| 2025/04/25 | 24,405 | 24,470 | 24,330 | 24,465 | 415 |
| 2025/04/24 | 24,095 | 24,500 | 24,060 | 24,500 | 17 |
| 2025/04/23 | 24,050 | 24,100 | 23,980 | 23,980 | 47 |
| 2025/04/22 | 23,550 | 23,690 | 23,515 | 23,690 | 119 |
| 2025/04/21 | 23,795 | 23,795 | 23,660 | 23,660 | 6 |
| 2025/04/18 | 23,685 | 23,770 | 23,605 | 23,770 | 83 |
| 2025/04/17 | 23,345 | 23,345 | 23,345 | 23,345 | 10 |
| 2025/04/16 | 23,515 | 23,515 | 23,310 | 23,350 | 208 |
| 2025/04/15 | 23,450 | 23,515 | 23,410 | 23,515 | 334 |
| 2025/04/14 | 23,230 | 23,410 | 23,200 | 23,200 | 1,156 |
| 2025/04/11 | 22,715 | 23,170 | 22,560 | 23,170 | 286 |
| 2025/04/10 | 24,295 | 24,295 | 23,390 | 23,895 | 844 |
| 2025/04/09 | 22,260 | 22,300 | 21,695 | 22,300 | 1,269 |
| 2025/04/08 | 21,850 | 22,725 | 21,850 | 22,685 | 74 |
| 2025/04/07 | 20,660 | 21,980 | 20,660 | 21,350 | 53 |
| 2025/04/04 | 23,515 | 23,660 | 23,000 | 23,160 | 428 |
| 2025/04/03 | 23,620 | 24,235 | 23,620 | 23,705 | 8,123 |
| 2025/04/02 | 25,100 | 25,100 | 24,500 | 24,990 | 139 |
| 2025/04/01 | 24,960 | 25,010 | 24,680 | 24,680 | 13 |
| 2025/03/31 | 24,830 | 24,905 | 24,665 | 24,735 | 146 |
| 2025/03/28 | 26,000 | 26,000 | 25,760 | 25,760 | 13 |
| 2025/03/27 | 25,645 | 25,715 | 25,645 | 25,715 | 5 |
| 2025/03/26 | 25,850 | 25,850 | 25,850 | 25,850 | 50 |
| 2025/03/25 | 25,830 | 25,850 | 25,800 | 25,850 | 203 |
| 2025/03/24 | 25,870 | 25,870 | 25,660 | 25,660 | 70 |
| 2025/03/21 | 25,880 | 25,880 | 25,880 | 25,880 | 10 |
| 2025/03/19 | 25,630 | 25,850 | 25,630 | 25,850 | 49 |
| 2025/03/18 | 25,500 | 25,680 | 25,500 | 25,680 | 63 |
| 2025/03/17 | 25,175 | 25,390 | 25,175 | 25,365 | 98 |
| 2025/03/14 | 24,730 | 24,885 | 24,730 | 24,885 | 23 |
| 2025/03/13 | 24,895 | 25,000 | 24,875 | 24,875 | 18 |
| 2025/03/12 | 24,645 | 24,795 | 24,630 | 24,795 | 138 |
| 2025/03/11 | 24,435 | 24,500 | 24,200 | 24,500 | 256 |
| 2025/03/10 | 24,875 | 24,975 | 24,745 | 24,840 | 32 |
| 2025/03/07 | 24,830 | 25,495 | 24,740 | 25,495 | 241 |
| 2025/03/06 | 25,000 | 25,650 | 25,000 | 25,305 | 84 |
| 2025/03/05 | 24,905 | 24,905 | 24,905 | 24,905 | 1 |
| 2025/03/04 | 25,025 | 25,025 | 24,830 | 24,905 | 245 |
| 2025/03/03 | 24,975 | 25,100 | 24,975 | 25,100 | 9 |
| 2025/02/28 | 25,090 | 25,090 | 24,590 | 24,600 | 56 |
| 2025/02/27 | 25,055 | 25,150 | 25,055 | 25,100 | 57 |
| 2025/02/26 | 24,970 | 25,110 | 24,900 | 24,900 | 371 |
| 2025/02/25 | 24,970 | 25,085 | 24,900 | 25,085 | 92 |
| 2025/02/21 | 24,985 | 25,010 | 24,985 | 25,010 | 37 |
| 2025/02/20 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
| 2025/02/18 | 25,410 | 25,500 | 25,410 | 25,500 | 13 |
| 2025/02/17 | 25,245 | 25,425 | 25,245 | 25,425 | 86 |
| 2025/02/14 | 25,460 | 25,490 | 25,360 | 25,360 | 41 |
| 2025/02/13 | 25,260 | 25,405 | 25,260 | 25,405 | 81 |
| 2025/02/12 | 25,105 | 25,145 | 25,000 | 25,140 | 10 |
| 2025/02/10 | 25,115 | 25,205 | 25,080 | 25,205 | 6 |
| 2025/02/07 | 25,215 | 25,215 | 25,215 | 25,215 | 134 |
| 2025/02/06 | 25,265 | 25,265 | 25,265 | 25,265 | 2 |
| 2025/02/05 | 25,245 | 25,345 | 25,115 | 25,145 | 1,063 |
| 2025/02/04 | 25,355 | 25,355 | 25,050 | 25,155 | 1,537 |
| 2025/02/03 | 25,170 | 25,655 | 25,000 | 25,655 | 118 |
| 2025/01/31 | 25,610 | 25,660 | 25,610 | 25,660 | 47 |
| 2025/01/30 | 25,485 | 25,560 | 25,240 | 25,560 | 156 |
| 2025/01/29 | 25,485 | 25,530 | 25,485 | 25,530 | 45 |
| 2025/01/28 | 25,500 | 25,500 | 25,500 | 25,500 | 2 |
| 2025/01/27 | 25,480 | 25,500 | 25,400 | 25,400 | 48 |
| 2025/01/24 | 25,295 | 25,295 | 25,295 | 25,295 | 5 |
| 2025/01/23 | 25,220 | 25,315 | 25,090 | 25,315 | 154 |
| 2025/01/22 | 25,160 | 25,245 | 24,905 | 24,905 | 90 |
| 2025/01/21 | 25,495 | 25,495 | 25,000 | 25,000 | 30 |
| 2025/01/20 | 24,845 | 25,000 | 24,845 | 25,000 | 8 |
| 2025/01/17 | 24,695 | 24,900 | 24,490 | 24,650 | 28 |
| 2025/01/16 | 24,900 | 25,160 | 24,780 | 24,780 | 45 |
| 2025/01/15 | 25,065 | 25,065 | 24,700 | 24,700 | 109 |
| 2025/01/14 | 25,345 | 25,345 | 24,690 | 24,995 | 26 |
| 2025/01/09 | 25,410 | 25,680 | 25,165 | 25,600 | 258 |
| 2025/01/08 | 25,780 | 26,050 | 25,650 | 26,030 | 28 |
| 2025/01/07 | 25,795 | 26,050 | 25,795 | 26,050 | 130 |
| 2025/01/06 | 26,015 | 26,015 | 25,750 | 25,750 | 290 |
| 2024/12/30 | 26,055 | 26,055 | 26,055 | 26,055 | 51 |
| 2024/12/27 | 25,770 | 26,045 | 25,770 | 26,045 | 183 |
| 2024/12/26 | 25,545 | 25,620 | 25,460 | 25,620 | 4 |
| 2024/12/25 | 25,225 | 25,225 | 25,210 | 25,225 | 47 |
| 2024/12/24 | 25,400 | 25,400 | 25,380 | 25,380 | 112 |
| 2024/12/19 | 24,995 | 25,500 | 24,915 | 25,500 | 8 |
| 2024/12/17 | 25,475 | 25,495 | 25,475 | 25,495 | 38 |
| 2024/12/16 | 25,440 | 25,440 | 25,420 | 25,420 | 12 |
| 2024/12/13 | 25,635 | 25,635 | 25,635 | 25,635 | 1 |
| 2024/12/12 | 25,870 | 25,900 | 25,815 | 25,850 | 87 |
| 2024/12/09 | 25,555 | 25,555 | 25,420 | 25,460 | 1,844 |
| 2024/12/06 | 25,375 | 25,375 | 25,375 | 25,375 | 1 |
| 2024/12/05 | 25,590 | 25,610 | 25,500 | 25,500 | 65 |
| 2024/12/04 | 25,675 | 25,680 | 25,485 | 25,610 | 54 |
| 2024/12/03 | 25,475 | 25,585 | 25,475 | 25,565 | 205 |
| 2024/12/02 | 25,270 | 25,270 | 25,145 | 25,145 | 12 |
| 2024/11/29 | 24,955 | 24,955 | 24,955 | 24,955 | 5 |
| 2024/11/28 | 25,225 | 25,225 | 24,785 | 25,035 | 41 |
| 2024/11/27 | 24,785 | 24,970 | 24,785 | 24,855 | 50 |
| 2024/11/26 | 25,040 | 25,205 | 25,000 | 25,005 | 402 |
| 2024/11/25 | 25,245 | 25,400 | 25,245 | 25,380 | 20 |
| 2024/11/22 | 25,420 | 25,420 | 25,110 | 25,210 | 77 |
| 2024/11/21 | 25,085 | 25,085 | 25,085 | 25,085 | 1 |
| 2024/11/14 | 25,325 | 25,390 | 25,325 | 25,390 | 33 |
| 2024/11/13 | 25,555 | 25,555 | 25,555 | 25,555 | 1 |
| 2024/11/12 | 25,755 | 25,855 | 25,525 | 25,525 | 104 |
| 2024/11/11 | 25,585 | 25,610 | 25,585 | 25,610 | 23 |
| 2024/11/08 | 25,835 | 25,835 | 25,670 | 25,670 | 76 |
| 2024/11/07 | 25,845 | 25,845 | 25,695 | 25,710 | 80 |
| 2024/11/06 | 25,035 | 25,575 | 25,035 | 25,525 | 16 |
| 2024/11/05 | 24,900 | 25,035 | 24,820 | 25,035 | 304 |
| 2024/11/01 | 25,000 | 25,000 | 24,820 | 24,820 | 125 |
| 2024/10/31 | 25,340 | 25,340 | 25,240 | 25,240 | 102 |
| 2024/10/30 | 25,310 | 25,340 | 25,310 | 25,340 | 40 |
| 2024/10/29 | 25,000 | 25,100 | 25,000 | 25,070 | 95 |
| 2024/10/28 | 24,235 | 24,880 | 24,235 | 24,855 | 196 |
| 2024/10/25 | 24,435 | 24,520 | 24,435 | 24,495 | 237 |
| 2024/10/24 | 24,505 | 24,770 | 24,500 | 24,705 | 267 |
| 2024/10/23 | 24,820 | 24,820 | 24,820 | 24,820 | 6 |
| 2024/10/22 | 25,165 | 25,165 | 25,000 | 25,030 | 70 |
| 2024/10/21 | 25,165 | 25,190 | 25,165 | 25,165 | 131 |
| 2024/10/17 | 25,085 | 25,350 | 25,085 | 25,185 | 12 |
| 2024/10/16 | 25,160 | 25,355 | 25,105 | 25,215 | 490 |
| 2024/10/15 | 25,990 | 25,990 | 25,545 | 25,600 | 507 |
| 2024/10/11 | 25,505 | 25,505 | 25,490 | 25,490 | 2 |
| 2024/10/10 | 25,610 | 25,620 | 25,475 | 25,475 | 63 |
| 2024/10/09 | 25,550 | 25,550 | 25,420 | 25,420 | 301 |
| 2024/10/08 | 25,805 | 25,805 | 25,455 | 25,455 | 5 |
| 2024/10/07 | 25,710 | 25,820 | 25,640 | 25,805 | 363 |
| 2024/10/04 | 25,200 | 25,315 | 25,180 | 25,315 | 123 |
| 2024/10/03 | 25,335 | 25,345 | 25,175 | 25,175 | 20 |
| 2024/10/02 | 24,895 | 25,100 | 24,835 | 24,835 | 129 |
| 2024/10/01 | 25,195 | 25,195 | 24,830 | 25,175 | 546 |
| 2024/09/30 | 24,695 | 24,965 | 24,695 | 24,800 | 620 |
| 2024/09/27 | 25,105 | 25,695 | 25,105 | 25,695 | 2,680 |
| 2024/09/26 | 24,770 | 25,105 | 24,645 | 25,105 | 5,502 |
| 2024/09/25 | 24,905 | 24,905 | 24,620 | 24,620 | 67 |
| 2024/09/20 | 24,705 | 24,705 | 24,540 | 24,540 | 172 |
| 2024/09/19 | 24,355 | 24,390 | 24,265 | 24,390 | 29 |
| 2024/09/18 | 23,740 | 23,940 | 23,680 | 23,750 | 120 |
| 2024/09/17 | 24,255 | 24,255 | 23,455 | 23,455 | 28 |
| 2024/09/13 | 23,630 | 23,950 | 23,630 | 23,870 | 50 |
| 2024/09/12 | 24,080 | 24,115 | 24,080 | 24,080 | 89 |
| 2024/09/11 | 23,500 | 23,500 | 23,500 | 23,500 | 1 |
| 2024/09/10 | 24,000 | 24,085 | 23,955 | 24,000 | 142 |
| 2024/09/09 | 23,625 | 24,000 | 23,400 | 24,000 | 267 |
| 2024/09/06 | 24,250 | 24,250 | 24,125 | 24,125 | 12 |
| 2024/09/05 | 24,220 | 24,540 | 24,190 | 24,445 | 96 |
| 2024/09/04 | 24,645 | 24,950 | 24,375 | 24,510 | 497 |
| 2024/09/03 | 25,520 | 25,520 | 25,355 | 25,355 | 186 |
| 2024/09/02 | 25,500 | 25,500 | 25,120 | 25,270 | 361 |
| 2024/08/30 | 25,170 | 25,250 | 25,170 | 25,250 | 98 |
| 2024/08/29 | 24,945 | 25,055 | 24,830 | 25,055 | 248 |
| 2024/08/28 | 24,900 | 24,910 | 24,900 | 24,910 | 42 |
| 2024/08/27 | 24,710 | 25,000 | 24,710 | 25,000 | 369 |
| 2024/08/26 | 25,010 | 25,010 | 24,780 | 24,780 | 40 |
| 2024/08/23 | 24,975 | 25,010 | 24,835 | 25,010 | 55 |
| 2024/08/22 | 24,840 | 24,975 | 24,815 | 24,955 | 321 |
| 2024/08/21 | 24,690 | 24,795 | 24,690 | 24,795 | 51 |
| 2024/08/20 | 24,880 | 25,195 | 24,815 | 24,945 | 660 |
| 2024/08/19 | 24,915 | 24,920 | 24,750 | 24,755 | 591 |
| 2024/08/16 | 24,700 | 25,000 | 24,700 | 24,945 | 195 |
| 2024/08/15 | 23,735 | 24,355 | 23,735 | 24,200 | 155 |
| 2024/08/14 | 24,185 | 24,215 | 23,690 | 23,960 | 151 |
| 2024/08/13 | 23,245 | 23,770 | 23,245 | 23,685 | 159 |
| 2024/08/09 | 23,785 | 23,785 | 22,765 | 23,125 | 236 |
| 2024/08/08 | 24,410 | 24,910 | 22,940 | 22,940 | 399 |
| 2024/08/07 | 23,300 | 25,990 | 22,510 | 23,410 | 377 |
| 2024/08/06 | 22,695 | 26,550 | 22,500 | 25,300 | 474 |
| 2024/08/05 | 23,030 | 24,030 | 20,200 | 20,695 | 13,744 |
| 2024/08/02 | 24,225 | 24,225 | 23,600 | 24,030 | 310 |
| 2024/08/01 | 25,985 | 25,985 | 25,000 | 25,200 | 440 |
| 2024/07/31 | 26,005 | 26,005 | 26,005 | 26,005 | 1 |
| 2024/07/30 | 25,485 | 25,630 | 25,465 | 25,495 | 116 |
| 2024/07/29 | 25,480 | 25,710 | 25,480 | 25,630 | 273 |