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
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
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

このページの先頭へ