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
2019/12/27 15,820 15,830 15,630 15,800 230
2019/12/26 15,730 15,730 15,730 15,730 20
2019/12/25 15,730 15,730 15,680 15,680 118
2019/12/24 15,800 15,800 15,730 15,730 71
2019/12/23 15,810 15,810 15,740 15,740 248
2019/12/20 15,740 15,740 15,740 15,740 10
2019/12/17 15,830 15,900 15,830 15,900 700
2019/12/16 15,810 15,840 15,810 15,820 168
2019/12/13 15,410 15,870 15,410 15,820 381
2019/12/12 15,650 15,650 15,500 15,500 144
2019/12/11 15,620 15,620 15,620 15,620 12
2019/12/09 15,700 15,700 15,640 15,660 187
2019/12/06 15,620 15,620 15,620 15,620 70
2019/12/05 15,600 15,600 15,580 15,580 101
2019/12/04 15,440 15,490 15,440 15,490 42
2019/12/03 15,470 15,560 15,470 15,560 132
2019/12/02 15,610 15,640 15,610 15,640 113
2019/11/29 15,610 15,610 15,530 15,530 3,265
2019/11/28 15,560 15,560 15,560 15,560 32
2019/11/27 15,570 15,610 15,570 15,590 139
2019/11/26 15,590 15,650 15,540 15,540 247
2019/11/25 15,500 15,500 15,500 15,500 2
2019/11/22 15,410 15,410 15,390 15,400 23
2019/11/21 15,290 15,310 15,190 15,310 27
2019/11/20 15,380 15,410 15,380 15,410 802
2019/11/19 15,450 15,460 15,450 15,460 40
2019/11/18 15,460 15,460 15,460 15,460 6,400
2019/11/15 15,420 15,440 15,400 15,440 21
2019/11/14 15,470 15,470 15,470 15,470 50
2019/11/13 15,530 15,530 15,480 15,480 145
2019/11/12 15,520 15,580 15,480 15,580 3,551
2019/11/11 15,580 15,580 15,490 15,490 228
2019/11/08 15,630 15,630 15,490 15,490 129
2019/11/07 15,470 15,490 15,430 15,430 86
2019/11/06 15,500 15,500 15,400 15,430 185
2019/11/05 15,380 15,480 15,380 15,440 318
2019/11/01 15,120 15,190 15,110 15,190 133
2019/10/31 15,200 15,220 15,180 15,190 33
2019/10/30 15,200 15,200 15,160 15,190 22
2019/10/29 15,100 15,170 15,100 15,160 144
2019/10/28 15,030 15,040 15,030 15,040 46
2019/10/25 15,030 15,030 14,980 15,030 53
2019/10/24 15,030 15,030 14,990 14,990 172
2019/10/23 14,900 14,900 14,860 14,860 28
2019/10/21 14,840 14,840 14,840 14,840 74
2019/10/18 14,800 14,800 14,800 14,800 1
2019/10/17 14,880 14,880 14,820 14,830 955
2019/10/16 14,900 15,000 14,860 14,860 543
2019/10/15 14,840 14,840 14,760 14,790 1,462
2019/10/11 14,530 14,540 14,500 14,540 51
2019/10/10 14,380 14,430 14,300 14,410 69
2019/10/09 14,370 14,400 14,370 14,400 14
2019/10/08 14,420 14,480 14,420 14,480 474
2019/10/07 14,390 14,400 14,320 14,330 25
2019/10/04 14,260 14,300 14,250 14,300 10
2019/10/03 14,400 14,400 14,200 14,200 616
2019/10/02 14,650 14,650 14,510 14,540 42
2019/10/01 14,500 14,650 14,500 14,600 225
2019/09/30 14,540 14,550 14,450 14,470 84
2019/09/27 14,700 14,700 14,540 14,540 103
2019/09/26 14,430 14,750 14,100 14,600 225
2019/09/25 14,700 14,700 14,550 14,550 574
2019/09/24 14,700 14,710 14,670 14,670 560
2019/09/20 14,500 14,650 14,500 14,590 29
2019/09/19 14,570 14,630 14,340 14,430 1,101
2019/09/18 14,530 14,530 14,490 14,490 41
2019/09/17 14,530 14,600 14,530 14,570 81
2019/09/13 14,300 14,550 14,300 14,550 44
2019/09/12 14,420 14,450 14,360 14,430 645
2019/09/11 14,130 14,210 13,610 13,730 117
2019/09/10 14,100 14,100 14,050 14,060 54
2019/09/09 13,950 14,000 13,950 14,000 59
2019/09/06 13,900 13,910 13,900 13,910 2
2019/09/05 13,690 13,890 13,690 13,890 6
2019/09/04 13,620 13,620 13,590 13,610 575
2019/09/03 13,730 13,730 13,570 13,620 745
2019/09/02 13,600 13,600 13,580 13,580 1,554
2019/08/30 13,550 13,620 13,550 13,620 5
2019/08/29 13,440 13,440 13,440 13,440 1
2019/08/28 13,440 13,440 13,440 13,440 6
2019/08/27 13,350 13,460 13,350 13,420 87
2019/08/26 13,500 13,500 13,220 13,330 1,532
2019/08/23 13,340 13,540 13,340 13,540 26
2019/08/22 13,700 13,700 13,490 13,500 76
2019/08/21 13,420 13,500 13,420 13,500 8
2019/08/20 13,480 13,560 13,480 13,560 125
2019/08/19 13,480 13,480 13,430 13,460 237
2019/08/16 13,330 13,400 13,330 13,370 151
2019/08/15 13,400 13,400 13,210 13,300 410
2019/08/14 13,650 13,650 13,490 13,500 279
2019/08/13 13,420 13,420 13,370 13,390 10
2019/08/09 13,600 13,600 13,580 13,580 21
2019/08/08 13,480 13,540 13,480 13,510 29
2019/08/07 13,500 13,530 13,440 13,520 686
2019/08/06 13,110 13,510 13,110 13,510 2,725
2019/08/05 13,680 13,680 13,450 13,560 218
2019/08/02 14,070 14,070 13,800 13,800 122
2019/08/01 14,000 14,000 13,990 13,990 30
2019/07/31 14,020 14,100 14,020 14,060 5,175
2019/07/30 13,770 14,170 13,770 14,140 449
2019/07/29 14,100 14,100 14,050 14,050 5,041
2019/07/26 14,120 14,120 14,100 14,100 19
2019/07/24 14,160 14,160 14,130 14,130 3
2019/07/23 14,270 14,270 13,960 14,090 49
2019/07/22 13,810 14,050 13,810 13,990 146
2019/07/19 14,050 14,060 14,050 14,060 37
2019/07/18 14,010 14,010 13,800 13,820 120
2019/07/17 14,090 14,110 14,070 14,070 165
2019/07/16 13,860 14,140 13,860 14,110 397
2019/07/12 14,480 14,480 14,160 14,160 34
2019/07/11 14,200 14,200 14,190 14,190 55
2019/07/10 14,110 14,110 14,090 14,090 146
2019/07/09 14,490 14,490 14,190 14,190 12
2019/07/08 14,230 14,230 14,190 14,190 51
2019/07/05 14,460 14,480 14,450 14,470 504
2019/07/03 14,340 14,340 14,330 14,330 2,515
2019/07/02 14,230 14,440 14,230 14,440 30
2019/07/01 14,360 14,440 14,300 14,440 5,076
2019/06/28 14,130 14,130 14,110 14,110 8
2019/06/27 14,040 14,100 14,040 14,100 16
2019/06/26 13,980 13,980 13,970 13,970 156
2019/06/25 14,290 14,290 14,000 14,020 38
2019/06/24 14,410 14,420 14,080 14,080 14
2019/06/21 14,080 14,110 14,080 14,110 1,001
2019/06/20 14,200 14,200 14,200 14,200 1
2019/06/19 14,070 14,120 14,070 14,120 88
2019/06/18 13,900 13,900 13,890 13,890 68
2019/06/17 14,020 14,020 14,020 14,020 1
2019/06/13 14,010 14,050 13,980 13,980 40
2019/06/12 14,240 14,240 14,110 14,110 354
2019/06/11 14,160 14,160 14,160 14,160 20
2019/06/10 14,030 14,100 14,030 14,100 2
2019/06/07 13,900 13,900 13,900 13,900 7
2019/06/06 13,860 13,900 13,860 13,900 67
2019/06/05 13,830 13,900 13,830 13,870 44
2019/06/04 13,630 13,640 13,630 13,630 107
2019/06/03 13,720 13,720 13,560 13,660 159
2019/05/31 13,830 13,830 13,760 13,760 5,022
2019/05/30 13,890 13,890 13,870 13,870 51
2019/05/29 13,970 13,970 13,900 13,900 17
2019/05/28 14,100 14,120 14,090 14,120 8
2019/05/27 14,030 14,080 14,000 14,060 184
2019/05/24 13,900 14,000 13,900 14,000 48
2019/05/23 14,010 14,010 14,000 14,000 1,793
2019/05/22 14,330 14,330 14,060 14,070 187
2019/05/21 14,070 14,100 14,070 14,100 102
2019/05/20 14,200 14,200 14,110 14,110 43
2019/05/17 14,070 14,200 14,070 14,200 717
2019/05/16 14,170 14,170 13,990 13,990 6
2019/05/15 13,910 14,000 13,910 14,000 3
2019/05/14 13,700 13,920 13,310 13,910 47
2019/05/13 13,820 14,050 13,820 14,000 59
2019/05/10 14,270 14,270 13,990 14,060 1,734
2019/05/09 14,370 14,370 14,070 14,080 54
2019/05/08 14,790 14,790 14,220 14,250 29
2019/05/07 14,670 14,670 14,500 14,500 225
2019/04/26 14,600 14,620 14,600 14,620 91
2019/04/25 14,710 14,710 14,710 14,710 10
2019/04/23 14,780 14,780 14,620 14,710 180
2019/04/22 14,600 14,670 14,370 14,650 163
2019/04/19 14,690 14,690 14,660 14,660 20
2019/04/18 14,690 14,690 14,640 14,640 3
2019/04/17 14,460 14,800 14,460 14,770 21
2019/04/16 14,750 14,750 14,750 14,750 10
2019/04/15 14,510 14,770 14,510 14,770 111
2019/04/12 14,590 14,590 14,540 14,560 5,088
2019/04/11 14,540 14,600 14,530 14,590 2,280
2019/04/10 14,550 14,600 14,540 14,600 1,951
2019/04/09 14,670 14,670 14,670 14,670 86
2019/04/08 14,740 14,740 14,710 14,710 12
2019/04/05 14,740 14,760 14,740 14,760 11
2019/04/04 14,720 14,720 14,720 14,720 10
2019/04/03 14,680 14,730 14,680 14,730 15
2019/04/02 14,850 14,850 14,650 14,650 29
2019/04/01 14,530 14,750 14,530 14,690 24
2019/03/29 14,500 14,500 14,460 14,460 3,302
2019/03/28 14,490 14,490 14,370 14,390 51
2019/03/27 14,790 14,790 14,630 14,630 6
2019/03/26 14,300 14,520 14,300 14,520 14
2019/03/25 14,290 14,290 14,110 14,110 4,559
2019/03/22 14,500 14,510 14,500 14,510 66
2019/03/20 14,500 14,500 14,490 14,500 102
2019/03/18 14,460 14,480 14,460 14,480 48
2019/03/15 14,410 14,430 14,410 14,430 44
2019/03/13 14,360 14,360 14,270 14,270 25
2019/03/12 14,380 14,450 14,380 14,450 37
2019/03/11 14,130 14,180 14,130 14,180 22
2019/03/08 14,300 14,300 14,170 14,170 4
2019/03/07 14,400 14,400 14,340 14,340 144
2019/03/06 14,470 14,490 14,470 14,480 52
2019/03/05 14,500 14,530 14,500 14,500 553
2019/03/04 14,640 14,640 14,600 14,600 25
2019/03/01 14,480 14,500 14,480 14,500 259
2019/02/28 14,520 14,520 14,420 14,420 185
2019/02/26 14,570 14,570 14,560 14,560 51
2019/02/25 14,510 14,550 14,510 14,530 207
2019/02/22 14,430 14,450 14,400 14,420 20
2019/02/21 14,480 14,520 14,480 14,520 592
2019/02/20 14,450 14,470 14,420 14,440 111
2019/02/19 14,330 14,400 14,330 14,390 310
2019/02/18 14,380 14,380 14,350 14,350 661
2019/02/15 14,190 14,190 14,100 14,100 2
2019/02/14 14,300 14,300 14,250 14,260 38
2019/02/13 14,230 14,250 14,220 14,230 175
2019/02/12 13,880 14,120 13,880 14,080 131
2019/02/08 13,900 13,900 13,850 13,850 48
2019/02/07 14,180 14,180 14,100 14,100 2
2019/02/06 14,220 14,220 14,220 14,220 20
2019/02/05 14,240 14,250 14,180 14,180 47
2019/02/04 14,110 14,200 14,110 14,200 152
2019/02/01 14,100 14,130 14,080 14,080 1,209
2019/01/31 14,110 14,110 14,100 14,100 28
2019/01/29 13,900 13,900 13,850 13,900 121
2019/01/28 14,030 14,030 13,970 13,970 15
2019/01/25 14,000 14,050 14,000 14,050 110
2019/01/24 13,840 13,840 13,840 13,840 1
2019/01/23 13,840 13,840 13,840 13,840 1
2019/01/22 14,080 14,080 14,000 14,000 107
2019/01/21 14,090 14,100 14,020 14,020 63
2019/01/18 13,900 13,990 13,900 13,980 51
2019/01/17 13,820 13,860 13,800 13,800 6
2019/01/16 13,790 13,810 13,760 13,770 94
2019/01/15 13,630 13,830 13,630 13,820 154
2019/01/11 13,710 13,710 13,680 13,690 42
2019/01/10 13,680 13,680 13,570 13,620 111
2019/01/09 13,710 13,780 13,710 13,770 187
2019/01/08 13,660 13,690 13,590 13,590 368
2019/01/07 13,750 13,760 13,690 13,690 1,543
2019/01/04 13,230 13,280 13,130 13,270 116

このページの先頭へ