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
2017/12/29 16,450 16,450 16,380 16,380 33
2017/12/28 16,490 16,490 16,380 16,380 2,058
2017/12/27 16,480 16,480 16,470 16,480 148
2017/12/26 16,490 16,500 16,450 16,450 530
2017/12/25 16,480 16,510 16,470 16,500 251
2017/12/22 16,410 16,470 16,410 16,460 631
2017/12/21 16,400 16,430 16,370 16,420 470
2017/12/20 16,380 16,420 16,370 16,410 326
2017/12/19 16,430 16,430 16,380 16,380 413
2017/12/18 16,320 16,370 16,310 16,370 2,037
2017/12/15 16,170 16,230 16,100 16,230 588
2017/12/14 16,310 16,310 16,290 16,290 3
2017/12/13 16,420 16,420 16,300 16,330 703
2017/12/12 16,390 16,410 16,350 16,350 1,770
2017/12/11 16,350 16,350 16,280 16,350 359
2017/12/08 16,200 16,240 16,200 16,240 4,044
2017/12/07 15,990 16,110 15,990 16,090 946
2017/12/06 16,090 16,110 15,900 15,930 21,137
2017/12/05 16,060 16,160 16,050 16,160 3,362
2017/12/04 16,180 16,180 16,120 16,120 3,318
2017/12/01 16,300 16,300 16,180 16,210 875
2017/11/30 16,080 16,200 16,080 16,180 731
2017/11/29 16,080 16,100 16,080 16,090 1,047
2017/11/28 16,000 16,050 15,960 15,960 110
2017/11/27 16,110 16,120 16,000 16,000 458
2017/11/24 15,970 16,070 15,940 16,070 3,972
2017/11/22 16,060 16,100 16,050 16,050 3,371
2017/11/21 15,980 16,040 15,980 15,980 187
2017/11/20 15,920 15,920 15,880 15,900 11,416
2017/11/17 16,060 16,090 15,920 15,930 14,726
2017/11/16 15,720 15,950 15,720 15,930 3,382
2017/11/15 15,950 15,950 15,750 15,750 9,345
2017/11/14 16,070 16,110 16,040 16,040 162
2017/11/13 16,220 16,230 16,090 16,090 509
2017/11/10 16,200 16,300 16,200 16,270 464
2017/11/09 16,500 16,700 16,210 16,430 1,066
2017/11/08 16,340 16,430 16,340 16,430 6,907
2017/11/07 16,180 16,380 16,180 16,380 303
2017/11/06 16,220 16,230 16,190 16,190 263
2017/11/02 16,190 16,190 16,100 16,180 188
2017/11/01 16,000 16,120 16,000 16,120 3,317
2017/10/31 15,890 15,920 15,830 15,920 693
2017/10/30 15,960 15,970 15,930 15,940 1,767
2017/10/27 15,860 15,950 15,860 15,940 312
2017/10/26 15,800 15,800 15,790 15,790 127
2017/10/25 15,890 15,910 15,780 15,780 555
2017/10/24 15,750 15,830 15,710 15,830 1,087
2017/10/23 15,760 15,760 15,710 15,720 2,238
2017/10/20 15,540 15,600 15,540 15,590 956
2017/10/19 15,580 15,640 15,580 15,600 1,414
2017/10/18 15,510 15,550 15,510 15,530 719
2017/10/17 15,550 15,550 15,470 15,520 789
2017/10/16 15,430 15,500 15,430 15,470 1,120
2017/10/13 15,260 15,400 15,260 15,350 16,272
2017/10/12 15,290 15,300 15,260 15,260 21,505
2017/10/11 15,200 15,240 15,200 15,230 1,349
2017/10/10 15,110 15,240 15,110 15,240 5,494
2017/10/06 15,170 15,180 15,140 15,140 817
2017/10/05 15,160 15,160 15,120 15,120 6,674
2017/10/04 15,160 15,180 15,140 15,140 6,605
2017/10/03 15,080 15,150 15,080 15,130 649
2017/10/02 15,080 15,080 15,010 15,030 151
2017/09/29 15,030 15,030 15,030 15,030 20
2017/09/28 15,060 15,070 15,030 15,060 841
2017/09/27 14,970 14,980 14,970 14,970 79
2017/09/26 14,930 14,940 14,930 14,930 23
2017/09/25 14,980 14,980 14,920 14,920 17
2017/09/22 14,850 14,870 14,850 14,870 860
2017/09/21 14,980 15,000 14,900 14,900 512
2017/09/20 14,870 14,930 14,870 14,900 1,915
2017/09/19 14,800 14,900 14,800 14,890 1,293
2017/09/15 14,600 14,670 14,600 14,660 774
2017/09/14 14,630 14,670 14,600 14,600 133
2017/09/13 14,670 14,670 14,630 14,650 869
2017/09/12 14,590 14,590 14,540 14,590 2,564
2017/09/11 14,390 14,470 14,390 14,470 585
2017/09/08 14,270 14,280 14,240 14,240 483
2017/09/07 14,330 14,330 14,320 14,320 402
2017/09/06 14,170 14,270 14,170 14,270 260
2017/09/05 14,360 14,360 14,240 14,240 1,530
2017/09/04 14,440 14,440 14,330 14,330 501
2017/09/01 14,490 14,500 14,490 14,500 21
2017/08/31 14,460 14,490 14,440 14,490 12,644
2017/08/30 14,370 14,400 14,360 14,400 147
2017/08/29 14,250 14,270 14,250 14,270 225
2017/08/28 14,280 14,290 14,280 14,290 107
2017/08/25 14,300 14,330 14,290 14,300 261
2017/08/24 14,300 14,320 14,290 14,290 272
2017/08/23 14,410 14,420 14,310 14,310 61
2017/08/22 14,310 14,310 14,300 14,310 281
2017/08/21 14,310 14,310 14,290 14,310 37
2017/08/18 14,320 14,340 14,300 14,340 597
2017/08/17 14,480 14,500 14,480 14,500 136
2017/08/16 14,520 14,520 14,520 14,520 1,796
2017/08/15 14,450 14,560 14,450 14,510 1,135
2017/08/14 14,380 14,390 14,380 14,390 173
2017/08/10 14,510 14,520 14,480 14,500 94
2017/08/09 14,620 14,620 14,490 14,490 7,913
2017/08/08 14,690 14,690 14,690 14,690 16
2017/08/07 14,730 14,750 14,710 14,710 474
2017/08/04 14,660 14,660 14,660 14,660 10
2017/08/03 14,670 14,680 14,670 14,670 2,033
2017/08/02 14,670 14,700 14,670 14,700 130
2017/08/01 14,630 14,630 14,610 14,630 530
2017/07/31 14,550 14,560 14,550 14,560 295
2017/07/28 14,550 14,550 14,530 14,540 452
2017/07/27 14,600 14,640 14,570 14,610 678
2017/07/26 14,600 14,600 14,530 14,530 93
2017/07/25 14,550 14,560 14,520 14,520 794
2017/07/24 14,550 14,550 14,500 14,500 583
2017/07/21 14,620 14,640 14,620 14,620 228
2017/07/20 14,620 14,660 14,620 14,660 765
2017/07/19 14,520 14,570 14,520 14,540 906
2017/07/18 14,570 14,570 14,510 14,520 35
2017/07/14 14,580 14,610 14,580 14,610 281
2017/07/13 14,560 14,560 14,550 14,550 281
2017/07/12 14,580 14,580 14,560 14,560 227
2017/07/11 14,550 14,630 14,540 14,630 304
2017/07/10 14,530 14,540 14,510 14,510 425
2017/07/07 14,440 14,480 14,440 14,450 161
2017/07/06 14,560 14,560 14,530 14,530 274
2017/07/05 14,620 14,680 14,600 14,680 437
2017/07/04 14,740 14,760 14,630 14,630 239
2017/07/03 14,680 14,680 14,620 14,620 75
2017/06/30 14,600 14,630 14,580 14,630 12,603
2017/06/29 14,760 14,770 14,730 14,730 681
2017/06/28 14,700 14,710 14,670 14,680 693
2017/06/27 14,650 14,690 14,650 14,650 239
2017/06/26 14,590 14,620 14,590 14,610 356
2017/06/23 14,630 14,630 14,590 14,600 3,124
2017/06/22 14,600 14,620 14,600 14,610 536
2017/06/21 14,650 14,650 14,580 14,590 4,481
2017/06/20 14,660 14,730 14,650 14,650 4,741
2017/06/19 14,510 14,570 14,510 14,540 3,401
2017/06/16 14,500 14,530 14,460 14,460 2,846
2017/06/15 14,450 14,450 14,400 14,400 231
2017/06/14 14,500 14,500 14,500 14,500 1
2017/06/13 14,440 14,460 14,440 14,460 110
2017/06/12 14,410 14,470 14,410 14,460 270
2017/06/09 14,440 14,480 14,410 14,420 211
2017/06/08 14,550 14,550 14,490 14,490 1,097
2017/06/07 14,490 14,520 14,490 14,490 966
2017/06/06 14,590 14,610 14,490 14,490 290
2017/06/05 14,580 14,640 14,580 14,620 169
2017/06/02 14,470 14,670 14,470 14,640 2,889
2017/06/01 14,260 14,400 14,260 14,400 831
2017/05/31 14,220 14,250 14,210 14,220 214
2017/05/30 14,280 14,280 14,260 14,260 31
2017/05/29 14,250 14,300 14,250 14,260 269
2017/05/26 14,290 14,290 14,290 14,290 41
2017/05/25 14,320 14,380 14,320 14,380 217
2017/05/24 14,320 14,320 14,290 14,320 66
2017/05/23 14,270 14,300 14,240 14,240 154
2017/05/22 14,250 14,250 14,250 14,250 10
2017/05/19 14,140 14,220 14,130 14,220 285
2017/05/18 14,140 14,140 14,140 14,140 7
2017/05/17 14,360 14,360 14,300 14,320 496
2017/05/16 14,430 14,460 14,400 14,400 3,718
2017/05/15 14,330 14,360 14,330 14,360 722
2017/05/12 14,400 14,400 14,330 14,360 4,638
2017/05/11 14,420 14,430 14,410 14,420 391
2017/05/10 14,430 14,430 14,400 14,410 647
2017/05/09 14,450 14,450 14,380 14,380 1,073
2017/05/08 14,330 14,440 14,310 14,420 11,266
2017/05/02 14,050 14,140 14,050 14,100 2,052
2017/05/01 13,940 14,000 13,940 14,000 310
2017/04/28 13,970 13,970 13,950 13,950 9
2017/04/27 13,980 14,020 13,970 14,020 648
2017/04/26 13,970 14,000 13,940 14,000 475
2017/04/25 13,740 13,850 13,740 13,850 2,301
2017/04/24 13,770 13,770 13,690 13,690 413
2017/04/21 13,540 13,590 13,540 13,590 2,030
2017/04/20 13,460 13,470 13,460 13,470 8
2017/04/19 13,390 13,430 13,390 13,430 87
2017/04/18 13,500 13,520 13,420 13,420 8,268
2017/04/17 13,290 13,390 13,290 13,390 14,291
2017/04/14 13,400 13,400 13,300 13,310 265
2017/04/13 13,400 13,400 13,400 13,400 60
2017/04/12 13,500 13,510 13,470 13,500 291
2017/04/11 13,600 13,640 13,600 13,630 133
2017/04/10 13,680 13,720 13,670 13,680 375
2017/04/07 13,630 13,670 13,550 13,590 2,047
2017/04/06 13,630 13,630 13,510 13,550 8,725
2017/04/05 13,750 13,790 13,680 13,720 202
2017/04/04 13,770 13,790 13,690 13,690 799
2017/04/03 13,830 13,860 13,780 13,820 2,166
2017/03/31 13,990 14,000 13,770 13,770 27
2017/03/30 13,990 13,990 13,920 13,920 2
2017/03/29 14,070 14,070 14,030 14,030 68
2017/03/28 13,910 13,960 13,910 13,960 32
2017/03/27 13,830 13,830 13,740 13,780 1,495
2017/03/24 13,850 13,970 13,850 13,940 44
2017/03/23 13,800 13,830 13,770 13,810 11,656
2017/03/22 13,880 13,920 13,840 13,840 1,957
2017/03/21 14,130 14,150 14,050 14,120 167
2017/03/17 14,180 14,180 14,150 14,150 5
2017/03/16 14,150 14,240 14,150 14,240 1,534
2017/03/15 14,190 14,230 14,170 14,220 219
2017/03/14 14,260 14,260 14,230 14,230 229
2017/03/13 14,220 14,270 14,220 14,250 981
2017/03/10 14,160 14,230 14,160 14,230 785
2017/03/09 14,020 14,050 14,020 14,050 587
2017/03/08 14,040 14,040 13,980 14,010 327
2017/03/07 14,050 14,080 14,050 14,080 38
2017/03/06 14,050 14,060 14,030 14,030 283
2017/03/03 14,140 14,150 14,070 14,100 2,394
2017/03/02 14,280 14,280 14,170 14,170 898
2017/03/01 14,020 14,060 13,930 14,060 21,014
2017/02/28 13,980 14,010 13,980 14,010 715
2017/02/27 13,940 13,940 13,830 13,870 5,554
2017/02/24 14,040 14,100 14,010 14,030 189
2017/02/23 14,050 14,070 14,050 14,060 9
2017/02/22 14,130 14,130 14,090 14,090 872
2017/02/21 14,010 14,100 14,010 14,090 324
2017/02/20 13,970 14,020 13,930 14,020 38
2017/02/17 13,970 13,990 13,970 13,990 3,733
2017/02/16 14,070 14,070 13,990 14,040 1,332
2017/02/15 14,060 14,110 14,060 14,060 584
2017/02/14 14,060 14,060 13,920 13,920 3,915
2017/02/13 14,110 14,120 14,070 14,070 1,612
2017/02/10 13,920 14,020 13,910 14,020 1,063
2017/02/08 13,750 13,750 13,750 13,750 8
2017/02/07 13,720 13,760 13,720 13,720 40
2017/02/06 13,850 13,850 13,710 13,740 71
2017/02/03 13,750 13,780 13,680 13,730 979
2017/02/02 13,860 13,860 13,670 13,670 586
2017/02/01 13,670 13,820 13,670 13,820 316
2017/01/31 13,830 13,880 13,790 13,790 2,935
2017/01/30 13,970 13,980 13,930 13,970 4,800
2017/01/27 14,070 14,070 14,020 14,020 8,503
2017/01/26 13,900 14,000 13,900 13,990 3,094
2017/01/25 13,860 13,860 13,730 13,760 4,212
2017/01/24 13,650 13,680 13,630 13,650 3,615
2017/01/23 13,700 13,720 13,690 13,690 481
2017/01/20 13,830 13,920 13,830 13,900 2,155
2017/01/19 13,830 13,870 13,780 13,830 2,233
2017/01/18 13,600 13,700 13,530 13,690 575
2017/01/17 13,800 13,800 13,670 13,670 1,642
2017/01/16 13,850 13,870 13,820 13,850 1,615
2017/01/13 13,890 13,970 13,890 13,960 192
2017/01/12 13,960 13,980 13,830 13,870 1,591
2017/01/11 13,970 14,020 13,940 14,010 6,189
2017/01/10 14,040 14,090 13,950 13,990 105
2017/01/06 13,930 14,070 13,930 14,050 456
2017/01/05 14,120 14,120 14,040 14,070 1,134
2017/01/04 13,990 14,160 13,990 14,160 7,862

このページの先頭へ