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
2015/12/30 14,160 14,200 14,130 14,130 2,898
2015/12/29 13,990 14,120 13,950 14,090 2,444
2015/12/28 13,960 13,970 13,910 13,970 1,493
2015/12/25 13,920 13,920 13,850 13,850 1,791
2015/12/24 14,140 14,140 13,890 13,890 1,499
2015/12/22 14,000 14,030 13,920 13,990 472
2015/12/21 13,930 14,000 13,800 14,000 5,066
2015/12/18 14,260 14,600 14,000 14,000 32,369
2015/12/17 14,320 14,380 14,250 14,270 17,157
2015/12/16 13,920 14,060 13,910 14,050 10,715
2015/12/15 13,900 13,930 13,700 13,700 9,776
2015/12/14 13,830 13,920 13,700 13,920 4,007
2015/12/11 14,000 14,140 14,000 14,080 1,192
2015/12/10 14,020 14,070 14,000 14,000 35,092
2015/12/09 14,230 14,270 14,160 14,190 4,543
2015/12/08 14,450 14,480 14,280 14,290 12,035
2015/12/07 14,490 14,520 14,440 14,450 1,503
2015/12/04 14,330 14,410 14,290 14,330 18,529
2015/12/03 14,600 14,610 14,590 14,600 869
2015/12/02 14,580 14,650 14,580 14,590 821
2015/12/01 14,470 14,600 14,470 14,590 4,913
2015/11/30 14,530 14,530 14,410 14,420 773
2015/11/27 14,660 14,660 14,540 14,540 2,093
2015/11/26 14,600 14,670 14,600 14,610 1,005
2015/11/25 14,600 14,600 14,510 14,550 912
2015/11/24 14,610 14,670 14,580 14,650 708
2015/11/20 14,550 14,620 14,520 14,620 1,621
2015/11/19 14,620 14,690 14,590 14,590 13,171
2015/11/18 14,550 14,580 14,480 14,480 4,544
2015/11/17 14,510 14,540 14,470 14,470 4,298
2015/11/16 14,200 14,360 14,200 14,360 1,457
2015/11/13 14,390 14,460 14,350 14,450 3,573
2015/11/12 14,490 14,550 14,470 14,520 2,042
2015/11/11 14,410 14,560 14,410 14,530 8,803
2015/11/10 14,310 14,480 14,310 14,480 11,785
2015/11/09 14,360 14,510 14,360 14,470 8,673
2015/11/06 14,200 14,250 14,180 14,230 2,579
2015/11/05 14,080 14,200 14,080 14,160 1,820
2015/11/04 14,090 14,160 14,000 14,000 2,926
2015/11/02 13,960 13,970 13,840 13,880 7,495
2015/10/30 14,050 14,270 14,040 14,180 386
2015/10/29 14,150 14,160 13,980 14,060 1,319
2015/10/28 14,080 14,080 14,000 14,040 7,011
2015/10/27 14,150 14,150 14,010 14,010 1,279
2015/10/26 14,230 14,250 14,130 14,130 3,000
2015/10/23 14,060 14,100 14,010 14,060 7,139
2015/10/22 13,720 13,870 13,720 13,760 9,054
2015/10/21 13,590 13,850 13,580 13,810 3,989
2015/10/20 13,640 13,650 13,570 13,640 3,165
2015/10/19 13,630 13,630 13,500 13,550 3,491
2015/10/16 13,620 13,710 13,620 13,640 1,916
2015/10/15 13,320 13,520 13,270 13,490 1,821
2015/10/14 13,500 13,500 13,320 13,350 1,902
2015/10/13 13,650 13,710 13,620 13,660 3,448
2015/10/09 13,580 13,730 13,550 13,730 2,534
2015/10/08 13,530 13,600 13,430 13,450 873
2015/10/07 13,430 13,550 13,330 13,530 708
2015/10/06 13,520 13,550 13,360 13,360 5,783
2015/10/05 13,250 13,340 13,200 13,280 1,787
2015/10/02 12,980 13,110 12,980 13,090 1,805
2015/10/01 12,930 13,190 12,840 13,140 3,435
2015/09/30 12,700 12,860 12,700 12,850 1,022
2015/09/29 12,820 12,820 12,470 12,510 28,051
2015/09/28 13,180 13,180 13,000 13,020 1,345
2015/09/25 12,920 13,100 12,830 13,100 2,822
2015/09/24 13,000 13,020 12,910 12,910 4,072
2015/09/18 13,410 13,410 13,190 13,230 2,302
2015/09/17 13,470 13,490 13,350 13,470 1,794
2015/09/16 13,320 13,350 13,260 13,270 765
2015/09/15 13,280 13,280 13,180 13,180 1,158
2015/09/14 13,430 13,430 13,200 13,210 959
2015/09/11 13,190 13,420 13,190 13,360 2,878
2015/09/10 13,190 13,390 13,110 13,350 2,941
2015/09/09 13,230 13,600 13,200 13,600 8,464
2015/09/08 13,080 13,090 12,770 12,770 2,471
2015/09/07 12,940 13,100 12,800 13,050 5,332
2015/09/04 13,430 13,440 12,930 13,040 21,306
2015/09/03 13,440 13,530 13,330 13,330 894
2015/09/02 13,100 13,440 13,080 13,230 8,595
2015/09/01 13,800 13,810 13,360 13,360 4,546
2015/08/31 13,930 13,930 13,790 13,860 5,563
2015/08/28 14,000 14,030 13,900 14,030 5,658
2015/08/27 13,730 13,820 13,580 13,580 4,566
2015/08/26 13,060 13,450 12,980 13,430 31,212
2015/08/25 13,180 13,680 12,830 13,040 119,539
2015/08/24 13,850 13,930 13,460 13,480 56,617
2015/08/21 14,380 14,400 14,250 14,260 14,823
2015/08/20 14,850 14,870 14,690 14,700 7,096
2015/08/19 15,070 15,090 14,900 14,900 3,285
2015/08/18 15,160 15,170 15,130 15,160 1,517
2015/08/17 15,150 15,190 15,090 15,160 2,707
2015/08/14 15,080 15,120 15,070 15,070 3,363
2015/08/13 15,050 15,140 14,970 15,120 25,621
2015/08/12 15,260 15,260 15,000 15,110 13,582
2015/08/11 15,390 15,440 15,200 15,300 8,741
2015/08/10 15,180 15,320 15,150 15,320 4,077
2015/08/07 15,150 15,230 15,110 15,210 2,892
2015/08/06 15,240 15,320 15,190 15,200 12,525
2015/08/05 15,010 15,200 15,010 15,130 8,164
2015/08/04 15,010 15,060 14,990 15,010 3,678
2015/08/03 15,040 15,050 14,910 15,050 3,545
2015/07/31 14,970 15,030 14,930 15,000 1,427
2015/07/30 14,940 15,010 14,930 14,950 988
2015/07/29 14,830 14,830 14,760 14,830 246
2015/07/28 14,710 14,860 14,630 14,800 7,779
2015/07/27 14,900 14,950 14,800 14,870 3,068
2015/07/24 15,050 15,060 14,980 15,010 2,222
2015/07/23 15,090 15,090 15,040 15,080 3,566
2015/07/22 15,080 15,080 15,020 15,030 1,055
2015/07/21 15,170 15,190 15,110 15,180 3,299
2015/07/17 15,070 15,100 15,050 15,090 3,092
2015/07/16 15,030 15,060 15,000 15,050 23,008
2015/07/15 14,940 14,960 14,900 14,940 16,672
2015/07/14 14,870 14,930 14,830 14,840 20,094
2015/07/13 14,590 14,690 14,530 14,660 1,244
2015/07/10 14,420 14,580 14,370 14,430 4,506
2015/07/09 14,100 14,370 13,900 14,360 18,787
2015/07/08 14,820 14,820 14,400 14,400 14,784
2015/07/07 15,050 15,080 15,000 15,000 3,423
2015/07/06 14,890 14,980 14,820 14,880 5,209
2015/07/03 15,100 15,160 15,060 15,130 2,791
2015/07/02 15,140 15,160 15,080 15,090 3,174
2015/07/01 14,990 14,990 14,920 14,980 6,127
2015/06/30 14,890 14,930 14,860 14,900 4,800
2015/06/29 14,760 15,000 14,760 14,880 14,864
2015/06/26 15,230 15,290 15,160 15,240 6,226
2015/06/25 15,300 15,340 15,280 15,280 5,745
2015/06/24 15,400 15,420 15,360 15,380 6,253
2015/06/23 15,180 15,320 15,180 15,310 5,469
2015/06/22 14,910 15,080 14,910 15,070 15,729
2015/06/19 14,930 14,950 14,870 14,950 11,489
2015/06/18 14,910 14,910 14,800 14,810 37,871
2015/06/17 15,020 15,050 14,910 14,960 3,971
2015/06/16 15,000 15,040 14,990 15,000 1,706
2015/06/15 14,960 15,080 14,960 15,080 1,249
2015/06/12 15,120 15,120 15,050 15,100 3,176
2015/06/11 15,020 15,120 15,010 15,080 6,543
2015/06/10 14,980 15,070 14,890 14,910 18,126
2015/06/09 15,100 15,130 14,960 14,960 5,817
2015/06/08 15,310 15,310 15,170 15,210 8,827
2015/06/05 15,210 15,250 15,180 15,240 5,094
2015/06/04 15,310 15,330 15,270 15,300 4,669
2015/06/03 15,250 15,310 15,240 15,270 7,282
2015/06/02 15,400 15,400 15,300 15,320 7,735
2015/06/01 15,230 15,360 15,200 15,340 10,818
2015/05/29 15,270 15,390 15,270 15,310 16,468
2015/05/28 15,310 15,380 15,270 15,320 8,470
2015/05/27 15,190 15,260 15,160 15,210 5,066
2015/05/26 15,230 15,240 15,180 15,210 9,493
2015/05/25 15,180 15,220 15,170 15,210 11,277
2015/05/22 15,090 15,130 15,030 15,130 14,779
2015/05/21 15,090 15,180 15,070 15,100 21,158
2015/05/20 15,050 15,120 15,030 15,070 12,921
2015/05/19 14,930 15,000 14,930 14,960 25,254
2015/05/18 14,760 14,880 14,760 14,860 10,367
2015/05/15 14,660 14,730 14,620 14,720 5,965
2015/05/14 14,630 14,690 14,570 14,570 7,241
2015/05/13 14,620 14,710 14,570 14,710 9,268
2015/05/12 14,650 14,670 14,540 14,660 2,787
2015/05/11 14,750 14,770 14,640 14,640 6,289
2015/05/08 14,460 14,580 14,450 14,560 6,603
2015/05/07 14,480 14,560 14,430 14,460 9,887
2015/05/01 14,560 14,610 14,450 14,550 13,092
2015/04/30 14,750 14,790 14,600 14,600 12,949
2015/04/28 14,920 15,000 14,920 14,950 7,123
2015/04/27 14,880 14,900 14,810 14,850 4,166
2015/04/24 14,910 14,940 14,860 14,870 7,568
2015/04/23 14,960 15,020 14,870 14,940 6,991
2015/04/22 14,820 14,950 14,810 14,880 6,369
2015/04/21 14,600 14,790 14,600 14,770 3,679
2015/04/20 14,450 14,610 14,440 14,530 1,606
2015/04/17 14,630 14,700 14,580 14,610 4,950
2015/04/16 14,600 14,690 14,550 14,690 8,244
2015/04/15 14,590 14,660 14,580 14,620 6,991
2015/04/14 14,600 14,660 14,590 14,660 4,294
2015/04/13 14,660 14,660 14,540 14,610 3,240
2015/04/10 14,730 14,730 14,630 14,650 13,532
2015/04/09 14,710 14,730 14,650 14,700 13,835
2015/04/08 14,650 14,700 14,600 14,640 12,404
2015/04/07 14,500 14,600 14,480 14,530 11,814
2015/04/06 14,280 14,410 14,280 14,400 7,231
2015/04/03 14,310 14,410 14,290 14,400 16,266
2015/04/02 14,130 14,420 14,130 14,310 9,368
2015/04/01 14,200 14,210 14,000 14,080 18,254
2015/03/31 14,570 14,570 14,240 14,240 6,237
2015/03/30 14,310 14,410 14,260 14,380 5,483
2015/03/27 14,360 14,530 14,200 14,320 17,252
2015/03/26 14,460 14,460 14,300 14,380 6,960
2015/03/25 14,490 14,560 14,420 14,550 6,239
2015/03/24 14,490 14,540 14,440 14,500 6,509
2015/03/23 14,490 14,570 14,490 14,570 4,972
2015/03/20 14,450 14,450 14,340 14,440 7,453
2015/03/19 14,480 14,500 14,300 14,410 10,832
2015/03/18 14,390 14,490 14,380 14,460 9,953
2015/03/17 14,370 14,430 14,340 14,400 7,968
2015/03/16 14,250 14,350 14,230 14,270 6,477
2015/03/13 14,280 14,350 14,200 14,300 9,539
2015/03/12 14,020 14,170 13,990 14,140 16,575
2015/03/11 13,840 14,010 13,840 13,960 9,763
2015/03/10 14,080 14,090 13,870 13,950 7,723
2015/03/09 14,030 14,050 13,950 14,010 8,036
2015/03/06 13,960 14,090 13,960 14,080 13,689
2015/03/05 13,840 13,920 13,840 13,910 8,230
2015/03/04 13,880 13,890 13,740 13,870 8,347
2015/03/03 13,970 13,980 13,870 13,950 7,567
2015/03/02 13,940 13,990 13,910 13,920 30,053
2015/02/27 13,930 13,950 13,860 13,900 7,750
2015/02/26 13,740 13,880 13,740 13,880 3,770
2015/02/25 13,780 13,800 13,740 13,740 5,329
2015/02/24 13,700 13,760 13,640 13,750 4,693
2015/02/23 13,790 13,800 13,650 13,700 6,569
2015/02/20 13,680 13,690 13,620 13,690 5,479
2015/02/19 13,540 13,650 13,540 13,630 11,307
2015/02/18 13,440 13,530 13,440 13,510 9,606
2015/02/17 13,290 13,350 13,270 13,330 6,313
2015/02/16 13,300 13,350 13,290 13,310 13,010
2015/02/13 13,190 13,250 13,190 13,220 4,284
2015/02/12 13,180 13,250 13,180 13,200 9,373
2015/02/10 12,990 13,020 12,940 13,020 5,996
2015/02/09 12,960 13,030 12,940 12,990 15,696
2015/02/06 12,960 12,960 12,900 12,920 2,601
2015/02/05 12,910 12,920 12,810 12,840 13,929
2015/02/04 12,860 13,000 12,860 12,940 29,802
2015/02/03 12,950 12,950 12,680 12,700 3,587
2015/02/02 12,780 12,880 12,750 12,840 930
2015/01/30 13,020 13,040 12,930 12,930 1,015
2015/01/29 12,920 12,990 12,880 12,880 3,876
2015/01/28 12,900 13,070 12,900 13,050 5,504
2015/01/27 12,920 13,020 12,920 13,010 2,952
2015/01/26 12,660 12,790 12,660 12,790 1,599
2015/01/23 12,830 12,840 12,790 12,810 2,008
2015/01/22 12,710 12,710 12,640 12,690 425
2015/01/21 12,740 12,740 12,650 12,710 1,504
2015/01/20 12,590 12,750 12,590 12,750 810
2015/01/19 12,560 12,560 12,490 12,530 849
2015/01/16 12,340 12,420 12,250 12,420 11,297
2015/01/15 12,420 12,570 12,420 12,540 4,597
2015/01/14 12,470 12,500 12,390 12,400 1,804
2015/01/13 12,410 12,530 12,350 12,530 9,497
2015/01/09 12,640 12,640 12,530 12,530 4,094
2015/01/08 12,540 12,590 12,510 12,540 5,856
2015/01/07 12,320 12,460 12,320 12,410 3,095
2015/01/06 12,580 12,600 12,460 12,470 16,686
2015/01/05 12,850 12,910 12,710 12,820 3,122

このページの先頭へ