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-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
2026/03/11 34,360 34,490 34,170 34,170 67
2026/03/10 33,560 33,920 33,480 33,600 871
2026/03/09 32,510 33,070 32,210 33,070 798
2026/03/06 33,630 34,190 33,630 34,190 471
2026/03/05 34,730 34,730 33,980 34,120 1,803
2026/03/04 33,900 34,900 33,350 34,900 94
2026/03/03 35,650 35,750 34,900 35,060 179
2026/03/02 35,500 35,900 35,320 35,850 103
2026/02/27 35,860 36,200 35,780 36,200 113
2026/02/26 35,800 35,970 35,790 35,830 2,269
2026/02/25 35,450 35,560 35,160 35,510 2,511
2026/02/24 35,190 35,210 34,950 35,000 4,564
2026/02/20 34,960 35,050 34,960 35,020 73
2026/02/18 34,690 35,100 34,690 35,050 222
2026/02/17 34,720 34,830 34,460 34,460 29
2026/02/16 35,140 35,140 34,920 34,920 1,242
2026/02/13 35,490 35,490 35,260 35,260 1,262
2026/02/12 35,390 35,670 35,390 35,670 1,735
2026/02/10 35,130 35,590 35,130 35,370 2,325
2026/02/09 35,080 35,080 34,700 34,840 7,214
2026/02/06 33,410 33,860 33,160 33,860 1,282
2026/02/05 33,810 33,810 33,370 33,510 23,290
2026/02/04 33,430 33,590 33,190 33,490 6,458
2026/02/03 33,060 33,460 33,050 33,460 910
2026/02/02 33,000 33,220 32,360 32,360 23
2026/01/30 32,610 32,670 32,470 32,470 7,136
2026/01/29 32,450 32,570 32,290 32,570 9,904
2026/01/28 32,500 32,550 32,330 32,470 3,655
2026/01/27 32,470 32,590 32,370 32,560 1,063
2026/01/26 32,730 32,730 32,560 32,650 1,653
2026/01/23 33,190 33,460 33,190 33,390 25
2026/01/22 33,380 33,380 33,110 33,190 2,868
2026/01/21 32,890 32,900 32,790 32,900 1,031
2026/01/20 33,500 33,500 33,200 33,270 333
2026/01/19 33,480 33,480 33,210 33,390 635
2026/01/16 33,640 33,640 33,460 33,480 65
2026/01/15 33,040 33,630 33,040 33,610 541
2026/01/14 33,190 33,410 33,190 33,410 826
2026/01/13 33,000 33,050 32,870 32,950 1,575
2026/01/09 31,840 32,410 31,840 32,180 117
2026/01/08 32,450 32,450 32,000 32,000 91
2026/01/07 32,800 32,800 32,470 32,520 1,984
2026/01/06 32,920 32,920 32,550 32,670 220
2026/01/05 32,010 32,220 32,010 32,220 1,037
2025/12/30 31,590 31,650 31,590 31,650 2
2025/12/29 31,790 31,790 31,610 31,610 12
2025/12/26 31,620 31,720 31,520 31,520 134
2025/12/25 31,570 31,570 31,530 31,540 10
2025/12/24 31,800 31,800 31,590 31,590 13
2025/12/23 31,660 31,660 31,600 31,610 82
2025/12/22 31,660 31,660 31,470 31,470 13,279
2025/12/19 31,360 31,360 31,360 31,360 12
2025/12/18 31,010 31,060 30,970 30,980 29
2025/12/17 31,190 31,190 31,000 31,000 2
2025/12/16 31,520 31,520 31,270 31,270 222
2025/12/15 31,650 31,760 31,650 31,740 811
2025/12/12 31,670 31,710 31,600 31,650 254
2025/12/11 31,470 31,470 31,240 31,240 49
2025/12/10 31,460 31,570 31,320 31,370 1,079
2025/12/09 31,350 31,400 31,330 31,400 1,204
2025/12/08 31,300 31,300 31,150 31,270 20
2025/12/05 31,270 31,270 31,030 31,030 2
2025/12/04 30,870 31,300 30,870 31,300 79
2025/12/03 30,830 30,920 30,810 30,860 3,190
2025/12/02 31,000 31,000 30,780 30,780 52
2025/12/01 31,000 31,000 30,730 30,730 28
2025/11/27 31,010 31,010 31,010 31,010 2
2025/11/26 30,630 31,010 30,630 30,890 499
2025/11/25 30,720 30,720 30,270 30,270 481
2025/11/21 30,320 30,400 30,320 30,360 22
2025/11/20 30,600 30,640 30,500 30,520 70
2025/11/19 30,040 30,350 29,850 30,000 92
2025/11/18 30,600 30,600 30,150 30,150 318
2025/11/17 30,970 30,970 30,780 30,890 22
2025/11/14 30,840 31,050 30,800 30,980 200
2025/11/13 31,070 31,250 31,070 31,180 1,112
2025/11/12 30,760 31,000 30,760 30,920 85
2025/11/11 30,840 30,840 30,730 30,730 7
2025/11/10 30,690 30,690 30,460 30,460 2,516
2025/11/07 30,350 30,460 30,240 30,460 85
2025/11/06 30,510 30,610 30,510 30,610 112
2025/11/05 30,360 30,360 29,650 30,200 19,712
2025/11/04 30,810 31,000 30,620 30,790 51
2025/10/31 30,740 30,890 30,740 30,800 1,535
2025/10/30 30,440 30,600 30,440 30,560 23
2025/10/29 30,370 30,370 30,370 30,370 1
2025/10/28 30,640 30,640 30,280 30,280 3,021
2025/10/27 30,680 30,750 30,590 30,630 133
2025/10/24 30,320 30,320 30,210 30,280 19
2025/10/23 30,000 30,050 29,920 30,050 142
2025/10/22 30,160 30,220 30,060 30,180 128
2025/10/21 30,020 30,250 29,995 29,995 1,129
2025/10/20 29,690 29,960 29,690 29,960 125
2025/10/17 29,520 29,520 29,340 29,340 6
2025/10/16 29,590 29,670 29,590 29,660 73
2025/10/15 29,135 29,420 29,135 29,230 159
2025/10/14 29,220 29,365 28,820 28,885 105
2025/10/10 29,935 29,935 29,585 29,625 373
2025/10/09 30,020 30,130 29,980 30,050 1,536
2025/10/08 29,960 30,140 29,825 29,825 169
2025/10/07 29,980 30,050 29,805 29,805 112
2025/10/06 29,795 29,815 29,575 29,755 1,619
2025/10/03 28,535 28,575 28,535 28,575 2,444
2025/10/02 28,615 28,615 28,390 28,590 104
2025/10/01 28,500 28,545 28,375 28,545 22
2025/09/30 28,825 28,885 28,705 28,885 1,722
2025/09/29 28,900 28,900 28,850 28,850 23
2025/09/26 29,020 29,205 29,020 29,035 1,086
2025/09/25 29,070 29,100 29,050 29,055 60
2025/09/24 28,885 28,885 28,785 28,785 97
2025/09/22 28,800 29,000 28,800 28,955 228
2025/09/19 29,050 29,120 28,755 28,755 134
2025/09/18 28,835 28,915 28,735 28,900 26
2025/09/17 28,860 28,860 28,660 28,725 5
2025/09/16 28,995 29,010 28,880 29,010 73
2025/09/12 28,950 28,950 28,880 28,880 113
2025/09/11 28,585 28,755 28,585 28,630 179
2025/09/10 28,675 28,675 28,645 28,645 10
2025/09/09 28,800 28,800 28,655 28,655 15
2025/09/08 28,500 28,680 28,500 28,575 412
2025/09/05 28,145 28,145 28,145 28,145 1
2025/09/04 27,980 28,095 27,980 28,095 86
2025/09/03 28,005 28,015 27,775 27,775 31
2025/09/02 28,095 28,095 28,095 28,095 79
2025/09/01 27,820 27,820 27,800 27,800 20
2025/08/28 28,040 28,215 28,005 28,180 21
2025/08/27 28,115 28,115 27,980 28,000 5,076
2025/08/26 28,345 28,495 28,000 28,495 7
2025/08/25 28,440 28,510 28,440 28,510 9
2025/08/22 28,360 28,370 28,160 28,330 128
2025/08/21 28,175 28,230 28,175 28,230 3
2025/08/20 28,300 28,450 28,300 28,345 47
2025/08/19 28,635 28,635 28,500 28,500 25
2025/08/18 28,475 28,540 28,475 28,505 30
2025/08/15 28,065 28,220 28,065 28,130 9
2025/08/14 28,265 28,265 27,995 27,995 29
2025/08/13 28,315 28,400 28,200 28,325 86
2025/08/12 27,835 28,200 27,835 28,100 585
2025/08/08 27,510 27,795 27,510 27,705 35
2025/08/07 27,230 27,370 27,230 27,350 54
2025/08/06 26,965 27,230 26,960 27,230 217
2025/08/05 26,800 26,890 26,800 26,890 90
2025/08/04 26,570 26,750 26,465 26,750 171
2025/08/01 26,985 27,140 26,985 27,070 56
2025/07/31 26,840 26,950 26,840 26,925 1,039
2025/07/30 26,700 26,735 26,655 26,735 148
2025/07/29 26,655 26,655 26,655 26,655 8
2025/07/28 27,030 27,030 26,860 26,870 19
2025/07/25 27,125 27,145 27,000 27,000 236
2025/07/24 27,135 27,350 27,115 27,240 433
2025/07/23 26,435 26,920 26,435 26,755 287
2025/07/22 26,190 26,195 26,190 26,195 11
2025/07/18 26,100 26,100 26,010 26,010 21
2025/07/17 25,950 26,070 25,950 26,070 41
2025/07/16 25,915 25,915 25,915 25,915 10
2025/07/15 25,910 26,075 25,910 26,045 40
2025/07/14 25,835 26,080 25,835 26,080 102
2025/07/11 25,855 26,055 25,855 26,020 29
2025/07/10 26,005 26,005 25,800 25,800 8
2025/07/09 26,125 26,125 25,975 25,975 504
2025/07/08 26,195 26,270 26,195 26,215 695
2025/07/07 26,300 26,300 26,220 26,220 100
2025/07/04 26,465 26,475 26,325 26,325 8
2025/07/03 26,295 26,365 26,275 26,345 31
2025/07/02 26,290 26,425 26,250 26,345 128
2025/07/01 26,565 26,650 26,330 26,330 99
2025/06/30 26,705 26,900 26,585 26,725 409
2025/06/27 26,200 26,670 26,200 26,205 328
2025/06/26 25,935 26,020 25,935 26,020 58
2025/06/25 26,075 26,075 25,970 25,970 20
2025/06/24 26,060 26,060 25,925 25,925 74
2025/06/20 25,960 25,960 25,960 25,960 2
2025/06/19 26,185 26,185 26,010 26,010 177
2025/06/18 25,845 26,100 25,845 26,100 27
2025/06/17 25,950 25,960 25,930 25,955 10
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

このページの先頭へ