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 |
---|---|---|---|---|---|
2024/07/26 | 25,195 | 25,310 | 25,150 | 25,150 | 99 |
2024/07/25 | 25,455 | 25,455 | 25,070 | 25,140 | 197 |
2024/07/24 | 26,200 | 26,295 | 26,030 | 26,030 | 231 |
2024/07/23 | 26,830 | 26,830 | 26,365 | 26,365 | 250 |
2024/07/22 | 26,645 | 26,700 | 26,225 | 26,330 | 1,124 |
2024/07/19 | 26,735 | 26,735 | 26,735 | 26,735 | 10 |
2024/07/18 | 26,765 | 27,045 | 26,765 | 26,850 | 51 |
2024/07/17 | 27,175 | 27,280 | 27,175 | 27,175 | 68 |
2024/07/16 | 27,030 | 27,055 | 27,030 | 27,050 | 33 |
2024/07/12 | 27,035 | 27,105 | 26,905 | 26,905 | 141 |
2024/07/11 | 27,350 | 27,415 | 27,155 | 27,415 | 170 |
2024/07/10 | 27,035 | 27,035 | 26,895 | 26,895 | 96 |
2024/07/09 | 26,815 | 27,375 | 26,815 | 27,175 | 672 |
2024/07/08 | 27,110 | 27,110 | 27,040 | 27,055 | 1,140 |
2024/07/05 | 27,395 | 27,395 | 26,920 | 26,920 | 92 |
2024/07/04 | 26,700 | 27,310 | 26,700 | 27,200 | 21 |
2024/07/03 | 26,800 | 26,885 | 26,565 | 26,565 | 16 |
2024/07/02 | 26,495 | 26,800 | 26,485 | 26,800 | 101 |
2024/07/01 | 26,740 | 26,740 | 26,450 | 26,450 | 135 |
2024/06/28 | 26,320 | 26,400 | 26,155 | 26,240 | 67 |
2024/06/27 | 26,095 | 26,095 | 26,095 | 26,095 | 1 |
2024/06/26 | 26,125 | 26,270 | 26,090 | 26,235 | 64 |
2024/06/25 | 25,760 | 26,470 | 25,760 | 26,470 | 174 |
2024/06/24 | 25,560 | 25,860 | 25,525 | 25,860 | 91 |
2024/06/21 | 25,525 | 25,890 | 25,525 | 25,890 | 5 |
2024/06/20 | 25,460 | 25,660 | 25,350 | 25,525 | 24 |
2024/06/19 | 25,505 | 25,920 | 25,500 | 25,920 | 1,108 |
2024/06/18 | 25,290 | 25,500 | 25,290 | 25,500 | 5,030 |
2024/06/17 | 25,885 | 25,885 | 25,240 | 25,635 | 103 |
2024/06/14 | 25,360 | 25,885 | 25,360 | 25,885 | 22 |
2024/06/13 | 25,805 | 26,000 | 25,600 | 26,000 | 39 |
2024/06/12 | 25,820 | 25,820 | 25,800 | 25,800 | 91 |
2024/06/11 | 26,115 | 26,140 | 25,970 | 25,970 | 735 |
2024/06/10 | 25,850 | 26,270 | 25,850 | 26,070 | 474 |
2024/06/07 | 25,780 | 26,185 | 25,740 | 26,185 | 1,585 |
2024/06/06 | 25,875 | 25,875 | 25,860 | 25,860 | 303 |
2024/06/05 | 25,900 | 26,030 | 25,660 | 25,690 | 1,133 |
2024/06/04 | 26,310 | 26,310 | 26,000 | 26,050 | 396 |
2024/06/03 | 25,980 | 26,485 | 25,980 | 26,165 | 223 |
2024/05/31 | 25,900 | 25,900 | 25,900 | 25,900 | 15 |
2024/05/30 | 25,600 | 25,600 | 25,205 | 25,485 | 134 |
2024/05/29 | 26,000 | 26,000 | 26,000 | 26,000 | 1 |
2024/05/28 | 25,880 | 25,880 | 25,870 | 25,870 | 17 |
2024/05/24 | 25,435 | 25,665 | 25,435 | 25,665 | 64 |
2024/05/23 | 25,655 | 25,655 | 25,600 | 25,600 | 2 |
2024/05/22 | 26,070 | 26,070 | 25,705 | 25,710 | 253 |
2024/05/21 | 26,000 | 26,000 | 25,800 | 25,800 | 112 |
2024/05/20 | 25,885 | 26,000 | 25,885 | 25,945 | 319 |
2024/05/17 | 25,720 | 25,720 | 25,270 | 25,270 | 205 |
2024/05/16 | 25,460 | 25,460 | 25,460 | 25,460 | 6 |
2024/05/15 | 25,500 | 25,600 | 25,295 | 25,295 | 15 |
2024/05/14 | 25,395 | 25,575 | 25,395 | 25,420 | 1,285 |
2024/05/13 | 25,395 | 25,395 | 25,370 | 25,370 | 6 |
2024/05/10 | 25,590 | 25,590 | 25,205 | 25,225 | 1,823 |
2024/05/09 | 25,600 | 25,600 | 25,270 | 25,285 | 18 |
2024/05/08 | 25,475 | 25,475 | 25,200 | 25,200 | 325 |
2024/05/07 | 25,630 | 25,675 | 25,495 | 25,675 | 10 |
2024/05/02 | 25,365 | 25,400 | 25,310 | 25,400 | 1,087 |
2024/05/01 | 25,325 | 25,600 | 25,290 | 25,400 | 297 |
2024/04/30 | 25,275 | 25,580 | 25,180 | 25,180 | 42 |
2024/04/26 | 24,755 | 24,870 | 24,650 | 24,870 | 222 |
2024/04/25 | 24,800 | 25,005 | 24,615 | 25,005 | 31 |
2024/04/24 | 24,790 | 25,100 | 24,790 | 25,100 | 143 |
2024/04/23 | 25,040 | 25,095 | 24,635 | 24,725 | 373 |
2024/04/22 | 24,560 | 24,805 | 24,560 | 24,650 | 2,470 |
2024/04/19 | 24,585 | 24,655 | 24,100 | 24,655 | 496 |
2024/04/18 | 24,590 | 24,880 | 24,590 | 24,880 | 123 |
2024/04/17 | 25,000 | 25,000 | 24,745 | 24,745 | 1,128 |
2024/04/16 | 25,115 | 25,115 | 24,970 | 25,045 | 382 |
2024/04/15 | 25,295 | 25,495 | 25,100 | 25,495 | 72 |
2024/04/12 | 25,545 | 25,605 | 25,535 | 25,550 | 116 |
2024/04/11 | 25,250 | 25,455 | 25,250 | 25,455 | 6 |
2024/04/10 | 25,365 | 25,495 | 25,365 | 25,470 | 21 |
2024/04/09 | 25,435 | 25,500 | 25,435 | 25,480 | 9 |
2024/04/08 | 25,225 | 25,325 | 25,225 | 25,250 | 100 |
2024/04/05 | 25,080 | 25,425 | 24,890 | 24,970 | 49 |
2024/04/04 | 25,400 | 25,510 | 25,400 | 25,510 | 4,242 |
2024/04/03 | 24,995 | 25,145 | 24,925 | 25,115 | 2,207 |
2024/04/02 | 25,380 | 25,445 | 25,100 | 25,445 | 150 |
2024/04/01 | 25,690 | 25,690 | 25,165 | 25,670 | 3,457 |
2024/03/29 | 25,460 | 25,885 | 25,460 | 25,755 | 7 |
2024/03/28 | 25,500 | 25,885 | 25,430 | 25,855 | 14 |
2024/03/27 | 25,635 | 25,990 | 25,570 | 25,720 | 78 |
2024/03/26 | 25,360 | 25,900 | 25,360 | 25,900 | 73 |
2024/03/25 | 25,705 | 25,730 | 25,465 | 25,600 | 27 |
2024/03/22 | 25,780 | 26,000 | 25,735 | 25,735 | 122 |
2024/03/21 | 25,305 | 25,990 | 25,305 | 25,990 | 28 |
2024/03/19 | 24,875 | 25,305 | 24,875 | 25,305 | 2,021 |
2024/03/18 | 24,560 | 25,005 | 24,560 | 24,995 | 1,131 |
2024/03/15 | 24,735 | 24,735 | 24,225 | 24,480 | 177 |
2024/03/14 | 24,200 | 24,820 | 24,200 | 24,820 | 99 |
2024/03/13 | 24,485 | 24,595 | 24,250 | 24,300 | 2,213 |
2024/03/12 | 24,395 | 24,455 | 24,075 | 24,455 | 223 |
2024/03/11 | 24,545 | 24,605 | 24,220 | 24,220 | 187 |
2024/03/08 | 24,925 | 25,435 | 24,925 | 25,435 | 6 |
2024/03/07 | 25,215 | 25,215 | 25,000 | 25,000 | 63 |
2024/03/06 | 24,755 | 25,045 | 24,755 | 25,035 | 109 |
2024/03/05 | 24,795 | 25,000 | 24,785 | 24,975 | 176 |
2024/03/04 | 25,010 | 25,010 | 24,800 | 24,800 | 3,866 |
2024/03/01 | 24,495 | 24,800 | 24,495 | 24,800 | 399 |
2024/02/29 | 24,475 | 24,475 | 24,400 | 24,400 | 298 |
2024/02/28 | 24,610 | 24,610 | 24,500 | 24,570 | 2,401 |
2024/02/27 | 24,560 | 24,625 | 24,560 | 24,570 | 2,185 |
2024/02/26 | 24,450 | 24,630 | 24,450 | 24,565 | 526 |
2024/02/22 | 24,305 | 24,430 | 24,300 | 24,350 | 10,770 |
2024/02/21 | 24,035 | 24,100 | 24,000 | 24,085 | 15,409 |
2024/02/20 | 24,270 | 24,270 | 24,105 | 24,150 | 15,840 |
2024/02/19 | 24,130 | 24,130 | 24,065 | 24,065 | 8,119 |
2024/02/16 | 24,160 | 24,200 | 24,000 | 24,200 | 128 |
2024/02/15 | 23,610 | 23,770 | 23,610 | 23,770 | 2 |
2024/02/14 | 24,215 | 24,215 | 23,610 | 23,610 | 83 |
2024/02/13 | 23,635 | 23,885 | 23,635 | 23,810 | 5,801 |
2024/02/09 | 23,430 | 23,500 | 23,375 | 23,500 | 68 |
2024/02/08 | 23,455 | 23,510 | 23,455 | 23,510 | 11 |
2024/02/07 | 23,215 | 23,215 | 23,215 | 23,215 | 1 |
2024/02/06 | 23,295 | 23,295 | 23,230 | 23,230 | 48 |
2024/02/05 | 23,295 | 23,295 | 23,295 | 23,295 | 2 |
2024/02/02 | 23,320 | 23,380 | 23,280 | 23,310 | 226 |
2024/02/01 | 23,240 | 23,245 | 23,240 | 23,245 | 55 |
2024/01/31 | 23,295 | 23,350 | 23,295 | 23,350 | 22 |
2024/01/30 | 23,245 | 23,245 | 23,180 | 23,180 | 52 |
2024/01/29 | 23,070 | 23,200 | 23,070 | 23,200 | 45 |
2024/01/26 | 23,100 | 23,105 | 22,955 | 22,955 | 129 |
2024/01/25 | 23,150 | 23,150 | 23,100 | 23,100 | 3 |
2024/01/24 | 23,270 | 23,270 | 23,270 | 23,270 | 27 |
2024/01/23 | 23,575 | 23,575 | 23,495 | 23,495 | 149 |
2024/01/22 | 23,110 | 23,330 | 23,110 | 23,330 | 29 |
2024/01/19 | 23,085 | 23,085 | 23,045 | 23,045 | 105 |
2024/01/18 | 22,915 | 22,915 | 22,915 | 22,915 | 5 |
2024/01/17 | 23,300 | 23,300 | 23,025 | 23,025 | 2,062 |
2024/01/16 | 23,200 | 23,200 | 23,000 | 23,000 | 56 |
2024/01/15 | 22,920 | 23,205 | 22,920 | 23,160 | 29 |
2024/01/12 | 22,925 | 23,010 | 22,520 | 22,920 | 110 |
2024/01/11 | 22,740 | 22,800 | 22,740 | 22,800 | 151 |
2024/01/10 | 22,420 | 22,420 | 22,395 | 22,395 | 94 |
2024/01/09 | 22,195 | 22,200 | 22,000 | 22,000 | 111 |
2024/01/05 | 22,040 | 22,145 | 22,040 | 22,145 | 744 |
2024/01/04 | 21,820 | 22,005 | 21,820 | 22,000 | 45 |
2023/12/29 | 21,785 | 21,905 | 21,785 | 21,905 | 5 |
2023/12/28 | 21,510 | 21,800 | 21,510 | 21,785 | 37 |
2023/12/27 | 21,660 | 21,900 | 21,660 | 21,900 | 96 |
2023/12/26 | 21,565 | 21,645 | 21,565 | 21,645 | 145 |
2023/12/25 | 21,710 | 21,735 | 21,710 | 21,735 | 46 |
2023/12/22 | 21,600 | 21,900 | 21,595 | 21,900 | 446 |
2023/12/21 | 21,525 | 21,600 | 21,525 | 21,600 | 1,173 |
2023/12/20 | 21,790 | 21,790 | 21,790 | 21,790 | 410 |
2023/12/18 | 21,330 | 22,200 | 21,325 | 21,325 | 523 |
2023/12/15 | 21,385 | 21,675 | 21,385 | 21,675 | 22 |
2023/12/14 | 22,065 | 22,065 | 21,425 | 21,470 | 2,902 |
2023/12/12 | 22,000 | 22,000 | 21,915 | 21,925 | 61 |
2023/12/11 | 21,995 | 21,995 | 21,680 | 21,680 | 21 |
2023/12/08 | 21,825 | 21,825 | 21,825 | 21,825 | 1 |
2023/12/07 | 21,835 | 21,835 | 21,835 | 21,835 | 60 |
2023/12/05 | 21,715 | 21,780 | 21,715 | 21,780 | 11 |
2023/12/04 | 21,920 | 21,920 | 21,920 | 21,920 | 21 |
2023/11/30 | 21,850 | 21,850 | 21,850 | 21,850 | 50 |
2023/11/29 | 21,905 | 21,905 | 21,905 | 21,905 | 35 |
2023/11/28 | 21,980 | 22,005 | 21,910 | 21,910 | 24 |
2023/11/27 | 22,105 | 22,210 | 22,105 | 22,170 | 15 |
2023/11/24 | 22,080 | 22,105 | 22,080 | 22,105 | 11 |
2023/11/22 | 21,855 | 21,855 | 21,855 | 21,855 | 4 |
2023/11/20 | 22,115 | 22,115 | 22,115 | 22,115 | 1 |
2023/11/17 | 21,915 | 21,915 | 21,915 | 21,915 | 42 |
2023/11/16 | 21,965 | 22,000 | 21,920 | 21,920 | 27 |
2023/11/15 | 21,900 | 21,900 | 21,900 | 21,900 | 16 |
2023/11/14 | 21,705 | 21,705 | 21,645 | 21,645 | 37 |
2023/11/13 | 21,615 | 21,680 | 21,615 | 21,680 | 116 |
2023/11/10 | 21,505 | 21,505 | 21,505 | 21,505 | 2 |
2023/11/08 | 21,200 | 21,200 | 21,200 | 21,200 | 2 |
2023/11/06 | 21,700 | 21,700 | 21,675 | 21,675 | 4 |
2023/11/02 | 21,780 | 21,780 | 21,430 | 21,440 | 35 |
2023/11/01 | 21,000 | 21,065 | 21,000 | 21,065 | 3 |
2023/10/30 | 20,255 | 20,500 | 20,255 | 20,500 | 2 |
2023/10/26 | 20,445 | 20,445 | 20,445 | 20,445 | 195 |
2023/10/24 | 20,685 | 20,685 | 20,340 | 20,480 | 64 |
2023/10/23 | 20,785 | 20,785 | 20,745 | 20,745 | 19 |
2023/10/18 | 21,175 | 21,195 | 21,175 | 21,195 | 2 |
2023/10/17 | 21,295 | 21,340 | 21,175 | 21,175 | 12 |
2023/10/16 | 21,155 | 21,155 | 21,050 | 21,050 | 36 |
2023/10/13 | 21,405 | 21,405 | 21,405 | 21,405 | 2 |
2023/10/12 | 21,470 | 21,650 | 21,470 | 21,610 | 36 |
2023/10/06 | 20,875 | 20,875 | 20,845 | 20,845 | 2 |
2023/10/05 | 20,615 | 20,980 | 20,610 | 20,980 | 13 |
2023/10/04 | 20,720 | 20,720 | 20,630 | 20,630 | 19 |
2023/10/03 | 21,285 | 21,285 | 20,975 | 20,975 | 54 |
2023/10/02 | 21,530 | 21,530 | 21,500 | 21,500 | 15 |
2023/09/29 | 21,495 | 21,510 | 21,490 | 21,510 | 4 |
2023/09/28 | 21,495 | 21,495 | 21,495 | 21,495 | 1 |
2023/09/27 | 21,455 | 21,495 | 21,455 | 21,495 | 7 |
2023/09/26 | 21,650 | 21,650 | 21,650 | 21,650 | 2 |
2023/09/25 | 21,660 | 21,660 | 21,660 | 21,660 | 1 |
2023/09/22 | 21,570 | 21,570 | 21,560 | 21,560 | 39 |
2023/09/21 | 21,930 | 21,930 | 21,930 | 21,930 | 100 |
2023/09/20 | 22,115 | 22,115 | 22,115 | 22,115 | 20 |
2023/09/15 | 22,065 | 22,065 | 22,065 | 22,065 | 2 |
2023/09/13 | 21,715 | 21,715 | 21,715 | 21,715 | 1 |
2023/09/12 | 21,745 | 21,760 | 21,745 | 21,760 | 47 |
2023/09/11 | 21,710 | 21,710 | 21,710 | 21,710 | 2 |
2023/09/06 | 21,955 | 21,955 | 21,955 | 21,955 | 1 |
2023/09/05 | 21,760 | 21,760 | 21,700 | 21,700 | 3 |