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
2014/12/30 13,050 13,070 12,910 12,920 39,876
2014/12/29 13,170 13,170 12,920 13,070 16,014
2014/12/26 13,060 13,110 13,060 13,070 4,906
2014/12/25 13,010 13,060 13,010 13,020 3,987
2014/12/24 13,100 13,110 13,050 13,070 10,622
2014/12/22 12,980 12,980 12,910 12,970 7,272
2014/12/19 12,880 12,920 12,800 12,920 3,096
2014/12/18 12,710 12,710 12,590 12,610 9,524
2014/12/17 12,330 12,480 12,330 12,390 12,314
2014/12/16 12,510 12,510 12,390 12,400 9,741
2014/12/15 12,680 12,760 12,620 12,640 10,647
2014/12/12 12,810 12,970 12,790 12,820 19,033
2014/12/11 12,650 12,820 12,630 12,790 14,636
2014/12/10 13,040 13,080 12,830 12,900 14,670
2014/12/09 13,180 13,240 13,160 13,190 8,253
2014/12/08 13,340 13,340 13,230 13,280 4,766
2014/12/05 13,180 13,250 13,130 13,250 5,954
2014/12/04 13,200 13,240 13,170 13,200 5,566
2014/12/03 13,220 13,220 13,090 13,110 7,504
2014/12/02 12,990 13,120 12,970 13,100 3,866
2014/12/01 12,990 13,100 12,980 13,040 11,490
2014/11/28 12,830 12,940 12,830 12,940 6,370
2014/11/27 12,900 12,900 12,780 12,780 9,409
2014/11/26 12,940 12,970 12,930 12,930 6,022
2014/11/25 13,040 13,040 12,940 12,950 3,648
2014/11/21 12,900 12,930 12,780 12,890 5,530
2014/11/20 12,950 12,950 12,870 12,900 3,441
2014/11/19 12,920 13,000 12,870 12,870 3,920
2014/11/18 12,790 12,860 12,760 12,860 7,531
2014/11/17 12,870 12,870 12,580 12,580 11,029
2014/11/14 12,960 12,980 12,780 12,930 7,825
2014/11/13 12,700 12,830 12,640 12,800 8,322
2014/11/12 12,770 12,860 12,700 12,700 19,964
2014/11/11 12,590 12,690 12,560 12,660 5,451
2014/11/10 12,490 12,550 12,470 12,540 1,264
2014/11/07 12,580 12,600 12,550 12,560 2,734
2014/11/06 12,700 12,720 12,490 12,510 5,546
2014/11/05 12,590 12,650 12,550 12,640 4,019
2014/11/04 13,180 13,180 12,620 12,620 9,998
2014/10/31 11,880 12,320 11,880 12,280 12,979
2014/10/30 11,680 11,770 11,680 11,770 2,388
2014/10/29 11,560 11,670 11,560 11,650 2,296
2014/10/28 11,500 11,500 11,470 11,500 2,924
2014/10/27 11,490 11,520 11,460 11,520 1,895
2014/10/24 11,490 11,490 11,390 11,390 409
2014/10/23 11,300 11,370 11,260 11,280 3,086
2014/10/22 11,270 11,350 11,220 11,350 1,627
2014/10/21 11,260 11,260 11,040 11,070 3,754
2014/10/20 11,130 11,230 11,120 11,230 3,024
2014/10/17 11,020 11,030 10,820 10,830 7,241
2014/10/16 11,000 11,040 10,950 10,990 4,433
2014/10/15 11,220 11,240 11,130 11,240 2,908
2014/10/14 11,160 11,240 11,150 11,170 2,773
2014/10/10 11,370 11,430 11,360 11,410 6,057
2014/10/09 11,750 11,750 11,570 11,570 11,523
2014/10/08 11,670 11,700 11,630 11,690 2,237
2014/10/07 11,870 11,950 11,830 11,830 2,822
2014/10/06 11,930 11,950 11,870 11,890 2,924
2014/10/03 11,720 11,780 11,690 11,770 20,844
2014/10/02 11,910 11,910 11,730 11,760 23,638
2014/10/01 12,160 12,160 12,080 12,080 1,204
2014/09/30 12,230 12,230 12,100 12,150 2,793
2014/09/29 12,300 12,300 12,240 12,280 2,810
2014/09/26 12,160 12,230 12,160 12,220 1,408
2014/09/25 12,180 12,250 12,170 12,250 935
2014/09/24 12,020 12,090 12,020 12,060 783
2014/09/22 12,130 12,130 12,080 12,100 1,603
2014/09/19 12,040 12,130 12,030 12,110 2,181
2014/09/18 11,930 11,990 11,930 11,990 3,644
2014/09/17 11,900 11,900 11,870 11,870 645
2014/09/16 11,920 11,920 11,880 11,880 2,354
2014/09/12 11,970 11,970 11,910 11,920 3,021
2014/09/11 11,940 11,940 11,910 11,920 5,821
2014/09/10 11,780 11,860 11,780 11,860 3,667
2014/09/09 11,850 11,870 11,820 11,820 4,387
2014/09/08 11,830 11,830 11,780 11,780 3,088
2014/09/05 11,830 11,840 11,740 11,780 15,216
2014/09/04 11,820 11,820 11,800 11,810 1,470
2014/09/03 11,850 11,880 11,830 11,830 2,633
2014/09/02 11,670 11,810 11,670 11,800 8,852
2014/09/01 11,650 11,650 11,630 11,650 859
2014/08/29 11,620 11,650 11,590 11,610 3,555
2014/08/28 11,660 11,660 11,620 11,640 1,078
2014/08/27 11,760 11,760 11,660 11,710 1,045
2014/08/26 11,780 11,780 11,710 11,710 1,424
2014/08/25 11,770 11,780 11,740 11,780 1,339
2014/08/22 11,810 11,810 11,730 11,730 1,372
2014/08/21 11,710 11,780 11,710 11,770 2,162
2014/08/20 11,710 11,710 11,670 11,670 1,470
2014/08/19 11,680 11,680 11,660 11,670 1,640
2014/08/18 11,620 11,620 11,570 11,580 2,155
2014/08/15 11,610 11,610 11,580 11,590 251
2014/08/14 11,580 11,590 11,580 11,590 165
2014/08/13 11,470 11,510 11,450 11,500 667
2014/08/12 11,470 11,510 11,470 11,490 1,242
2014/08/11 11,430 11,700 11,330 11,390 787
2014/08/08 11,370 11,390 11,180 11,210 707
2014/08/07 11,410 11,410 11,340 11,340 588
2014/08/06 11,510 11,510 11,400 11,430 778
2014/08/05 11,650 11,660 11,530 11,530 569
2014/08/04 11,660 11,660 11,630 11,630 550
2014/08/01 11,680 11,710 11,680 11,700 162
2014/07/31 11,870 11,870 11,870 11,870 1
2014/07/30 11,780 11,780 11,780 11,780 4
2014/07/29 11,790 11,790 11,790 11,790 254
2014/07/28 11,690 11,730 11,690 11,730 380
2014/07/22 11,600 11,600 11,600 11,600 6
2014/07/18 11,540 11,560 11,490 11,560 301
2014/07/17 11,630 11,630 11,630 11,630 20
2014/07/16 11,640 11,670 11,640 11,640 417
2014/07/15 11,620 11,660 11,620 11,660 167
2014/07/14 11,500 11,550 11,500 11,550 2,475
2014/07/11 11,420 11,460 11,420 11,460 402
2014/07/10 11,560 11,560 11,560 11,560 220
2014/07/09 11,580 11,580 11,580 11,580 1
2014/07/08 11,610 11,610 11,580 11,580 1,098
2014/07/07 11,820 11,830 11,770 11,800 5,735
2014/07/04 11,870 11,870 11,820 11,820 115
2014/07/03 11,790 11,800 11,760 11,760 11
2014/07/02 11,800 11,800 11,760 11,760 2
2014/06/30 11,510 11,510 11,510 11,510 90
2014/06/27 11,650 11,650 11,450 11,450 2
2014/06/24 11,600 11,600 11,600 11,600 2
2014/06/23 11,720 11,720 11,720 11,720 9
2014/06/20 11,700 11,700 11,670 11,670 9
2014/06/19 11,670 11,670 11,670 11,670 1
2014/06/18 11,450 11,450 11,450 11,450 38
2014/06/16 11,450 11,450 11,450 11,450 40
2014/06/13 11,350 11,350 11,350 11,350 2
2014/06/12 11,340 11,340 11,330 11,330 37
2014/06/11 11,340 11,390 11,340 11,380 35
2014/06/10 11,390 11,390 11,350 11,350 9
2014/06/09 11,390 11,390 11,390 11,390 1
2014/06/06 11,390 11,390 11,390 11,390 5
2014/06/05 11,360 11,360 11,360 11,360 30
2014/06/03 11,380 11,380 11,300 11,300 12
2014/05/30 11,120 11,120 11,120 11,120 30
2014/05/27 11,080 11,080 11,080 11,080 10
2014/05/26 11,020 11,020 11,020 11,020 10
2014/05/22 10,680 10,680 10,680 10,680 5
2014/05/19 10,680 10,680 10,670 10,670 2,100
2014/05/16 10,670 10,670 10,670 10,670 50
2014/05/14 10,860 10,860 10,860 10,860 550
2014/05/12 10,730 10,730 10,730 10,730 50
2014/04/30 10,750 10,750 10,750 10,750 1
2014/04/25 10,770 10,770 10,770 10,770 90
2014/04/24 10,770 10,770 10,770 10,770 10
2014/04/23 10,730 10,730 10,730 10,730 5
2014/04/22 10,830 10,850 10,830 10,850 7
2014/04/21 10,880 10,880 10,880 10,880 3
2014/04/15 10,550 10,550 10,550 10,550 8
2014/04/14 10,510 10,510 10,460 10,460 31
2014/04/10 10,700 10,730 10,620 10,620 70
2014/04/09 10,620 10,620 10,620 10,620 10
2014/04/03 11,050 11,050 11,050 11,050 10
2014/03/28 10,720 10,810 10,720 10,810 100
2014/03/27 10,610 10,730 10,600 10,710 30

このページの先頭へ