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
2020/12/30 16,730 16,740 16,650 16,670 528
2020/12/29 16,690 16,800 16,690 16,800 96
2020/12/28 16,470 16,660 16,440 16,500 49
2020/12/25 16,370 16,370 16,370 16,370 10
2020/12/24 16,350 16,350 16,350 16,350 11
2020/12/23 16,280 16,280 16,260 16,260 18
2020/12/22 16,380 16,380 16,200 16,200 321
2020/12/21 16,600 16,600 16,410 16,410 42
2020/12/18 16,500 16,500 16,500 16,500 50
2020/12/17 16,460 16,490 16,460 16,490 325
2020/12/16 16,490 16,490 16,450 16,450 290
2020/12/15 16,490 16,490 16,400 16,400 310
2020/12/14 16,540 16,580 16,540 16,580 29
2020/12/11 16,410 16,410 16,390 16,400 416
2020/12/10 16,040 16,420 16,040 16,410 43
2020/12/09 16,390 16,450 16,390 16,440 13
2020/12/08 16,230 16,290 16,230 16,270 110
2020/12/07 16,400 16,400 16,380 16,380 308
2020/12/04 16,420 16,480 16,420 16,470 114
2020/12/03 16,440 16,480 16,430 16,430 13
2020/12/02 16,540 16,540 16,490 16,490 21
2020/12/01 16,240 16,390 16,240 16,380 35
2020/11/30 16,570 16,570 16,240 16,240 34
2020/11/27 16,510 16,600 16,510 16,570 48
2020/11/26 16,290 16,510 16,290 16,510 22
2020/11/25 16,530 16,580 16,520 16,580 132
2020/11/24 16,250 16,320 16,250 16,320 199
2020/11/20 15,870 15,930 15,870 15,930 95
2020/11/19 15,850 15,850 15,850 15,850 1
2020/11/17 15,970 16,010 15,960 16,000 20,129
2020/11/16 15,850 16,000 15,850 15,960 165
2020/11/13 15,820 15,820 15,680 15,680 2
2020/11/12 16,000 16,000 15,810 15,810 4,815
2020/11/11 15,900 15,930 15,770 15,860 137
2020/11/10 15,780 15,780 15,340 15,660 167
2020/11/09 15,390 15,520 15,390 15,520 4,862
2020/11/06 15,200 15,200 15,150 15,190 39
2020/11/05 15,090 15,150 14,950 15,150 155
2020/11/04 15,030 15,040 14,970 15,000 148
2020/11/02 14,740 14,750 14,740 14,750 11
2020/10/30 14,690 14,690 14,600 14,600 4
2020/10/29 14,700 14,770 14,700 14,770 26
2020/10/27 14,770 14,810 14,760 14,810 34
2020/10/26 14,900 14,930 14,820 14,820 111
2020/10/23 14,900 14,900 14,900 14,900 23
2020/10/22 14,900 14,900 14,820 14,820 15
2020/10/20 14,900 14,900 14,900 14,900 50
2020/10/19 14,900 15,030 14,900 15,030 3
2020/10/16 14,940 14,940 14,850 14,850 32
2020/10/15 14,990 14,990 14,970 14,970 7
2020/10/14 15,050 15,090 15,050 15,090 6
2020/10/13 15,140 15,140 15,020 15,020 92
2020/10/09 15,130 15,130 15,070 15,070 93
2020/10/08 15,140 15,200 15,110 15,170 67
2020/10/07 15,060 15,060 15,060 15,060 1
2020/10/05 14,930 15,000 14,930 15,000 3
2020/10/02 14,990 14,990 14,730 14,730 31
2020/09/30 15,050 15,050 14,870 14,870 76
2020/09/29 15,100 15,230 15,100 15,170 367
2020/09/28 14,940 15,010 14,940 15,010 141
2020/09/25 14,880 14,880 14,820 14,820 105
2020/09/24 14,890 14,890 14,810 14,810 19
2020/09/23 14,910 14,910 14,910 14,910 2
2020/09/18 14,930 14,930 14,910 14,910 6
2020/09/17 14,900 14,900 14,900 14,900 2
2020/09/16 14,950 14,990 14,950 14,970 18
2020/09/15 15,020 15,020 14,940 14,940 4
2020/09/14 15,040 15,100 15,040 15,100 131
2020/09/11 14,820 14,900 14,820 14,900 101
2020/09/10 14,740 14,810 14,740 14,800 43
2020/09/09 14,580 14,660 14,580 14,660 38
2020/09/08 14,740 14,800 14,730 14,800 88
2020/09/07 14,700 14,760 14,700 14,760 69
2020/09/04 14,710 14,710 14,710 14,710 3
2020/09/03 14,990 14,990 14,900 14,930 66
2020/09/02 14,850 14,850 14,850 14,850 14
2020/09/01 14,700 14,730 14,700 14,730 114
2020/08/31 14,800 14,950 14,800 14,800 2,095
2020/08/28 14,770 14,910 14,580 14,580 20
2020/08/27 14,790 14,790 14,750 14,750 17
2020/08/26 14,800 14,800 14,790 14,790 101
2020/08/25 14,830 14,900 14,830 14,880 59
2020/08/24 14,670 14,670 14,660 14,660 16
2020/08/21 14,700 14,700 14,630 14,630 156
2020/08/20 14,600 14,600 14,600 14,600 1
2020/08/19 14,700 14,720 14,700 14,720 79
2020/08/18 14,680 14,700 14,600 14,700 5
2020/08/17 14,740 14,790 14,700 14,700 7
2020/08/14 14,820 14,820 14,780 14,780 110
2020/08/13 14,760 14,800 14,560 14,800 66
2020/08/12 14,520 14,610 14,520 14,610 23
2020/08/11 14,230 14,420 14,230 14,420 30
2020/08/07 14,110 14,120 14,050 14,080 27
2020/08/06 14,200 14,200 14,150 14,150 3
2020/08/05 14,110 14,110 14,060 14,100 110
2020/08/04 14,080 14,140 13,830 14,140 165
2020/08/03 13,870 13,870 13,870 13,870 4
2020/07/31 14,030 14,090 13,790 13,790 37
2020/07/30 14,120 14,120 14,100 14,100 31
2020/07/29 14,260 14,260 14,140 14,140 21
2020/07/28 14,400 14,440 14,400 14,420 5
2020/07/27 14,340 14,350 14,270 14,270 17
2020/07/22 14,430 14,430 14,420 14,420 8
2020/07/21 14,440 14,440 14,420 14,420 3,904
2020/07/20 14,360 14,400 14,320 14,370 29
2020/07/17 14,400 14,400 14,360 14,360 102
2020/07/16 14,490 14,490 14,400 14,400 2
2020/07/15 14,220 14,500 14,220 14,490 92
2020/07/14 14,340 14,340 14,340 14,340 20
2020/07/13 14,310 14,340 14,310 14,340 2
2020/07/10 14,190 14,400 13,940 13,940 718
2020/07/09 14,240 14,240 14,220 14,230 18
2020/07/08 14,500 14,500 14,500 14,500 40
2020/07/06 14,500 14,500 14,500 14,500 2
2020/07/03 14,310 14,310 14,310 14,310 1
2020/07/02 14,290 14,390 14,290 14,390 27
2020/07/01 14,490 14,490 14,170 14,170 31
2020/06/30 14,510 14,510 14,400 14,400 104
2020/06/29 14,430 14,430 14,400 14,400 13
2020/06/26 14,500 14,550 14,490 14,550 109
2020/06/25 14,460 14,460 14,340 14,420 33
2020/06/24 14,600 14,790 14,600 14,760 14
2020/06/23 14,680 14,730 14,610 14,610 14
2020/06/22 14,510 14,520 14,510 14,520 8
2020/06/19 14,630 14,630 14,520 14,560 3
2020/06/18 14,600 14,600 14,450 14,460 16
2020/06/17 14,640 14,770 14,640 14,770 500
2020/06/16 14,430 14,700 14,300 14,480 35
2020/06/15 14,800 14,800 14,200 14,220 291
2020/06/12 14,400 15,200 14,380 15,200 83
2020/06/11 14,810 14,810 14,630 14,800 471
2020/06/10 14,900 15,000 14,900 14,970 23
2020/06/09 14,990 15,000 14,990 15,000 202
2020/06/08 15,000 15,000 14,870 15,000 581
2020/06/05 14,780 14,800 14,780 14,800 201
2020/06/04 14,870 14,870 14,660 14,740 412
2020/06/03 14,820 14,820 14,700 14,700 42
2020/06/02 14,550 14,650 14,550 14,610 47
2020/06/01 14,410 14,410 14,410 14,410 1
2020/05/29 14,480 14,600 14,420 14,600 112
2020/05/28 14,360 14,500 14,100 14,500 58
2020/05/27 14,200 14,240 14,200 14,240 149
2020/05/26 13,910 14,110 13,910 14,090 202
2020/05/25 13,790 13,790 13,730 13,780 24
2020/05/22 13,770 13,770 13,540 13,540 46
2020/05/21 13,720 13,720 13,720 13,720 2
2020/05/20 13,670 13,700 13,670 13,700 6
2020/05/19 13,700 13,700 13,630 13,680 228
2020/05/18 13,490 13,490 13,390 13,440 34
2020/05/15 13,370 13,380 13,210 13,380 395
2020/05/14 13,420 13,430 13,300 13,300 183
2020/05/13 13,340 13,500 13,140 13,150 63
2020/05/12 13,600 13,600 13,480 13,530 38
2020/05/11 13,520 13,560 13,520 13,560 3
2020/05/08 13,030 13,030 13,030 13,030 1
2020/05/07 13,650 13,650 13,030 13,030 99
2020/04/30 13,560 13,560 13,420 13,530 156
2020/04/28 13,090 13,320 13,090 13,260 645
2020/04/27 13,140 13,200 12,800 12,800 106
2020/04/24 13,070 13,070 13,070 13,070 10
2020/04/23 12,950 12,970 12,950 12,970 21
2020/04/22 13,240 13,240 12,800 12,900 376
2020/04/21 13,010 13,010 13,000 13,000 170
2020/04/20 13,100 13,300 13,100 13,300 313
2020/04/17 13,230 13,300 13,000 13,000 62
2020/04/16 13,010 13,030 13,010 13,010 211
2020/04/15 13,200 13,200 13,190 13,200 73
2020/04/14 13,000 13,200 12,990 13,200 116
2020/04/13 13,010 13,010 13,000 13,000 414
2020/04/10 12,770 12,770 12,770 12,770 18
2020/04/09 13,200 13,200 12,900 12,990 161
2020/04/08 12,780 13,000 12,780 13,000 17
2020/04/07 12,810 12,880 12,810 12,880 207
2020/04/06 12,190 12,690 12,190 12,690 56
2020/04/03 12,200 12,330 12,200 12,330 2
2020/04/02 12,290 12,290 12,230 12,230 32
2020/04/01 12,480 12,480 12,360 12,360 458
2020/03/31 13,080 13,130 12,890 12,890 6
2020/03/30 12,950 13,200 12,950 13,200 24
2020/03/27 13,030 13,100 12,970 13,090 231
2020/03/26 12,770 12,770 12,650 12,730 38
2020/03/25 12,390 12,960 12,390 12,960 1,026
2020/03/24 11,990 12,100 11,990 12,090 1,712
2020/03/23 11,530 11,740 11,530 11,740 192
2020/03/19 11,800 11,800 11,780 11,780 45
2020/03/18 11,610 12,000 11,610 12,000 548
2020/03/17 11,290 11,570 10,980 11,510 2,096
2020/03/16 11,540 11,590 11,240 11,590 665
2020/03/13 11,890 11,890 10,970 11,500 1,787
2020/03/12 12,360 12,360 12,000 12,200 1,207
2020/03/11 12,800 12,940 12,650 12,650 1,689
2020/03/10 12,480 12,880 11,680 12,870 3,650
2020/03/09 13,120 13,120 12,600 12,640 2,987
2020/03/06 13,580 13,580 13,360 13,410 2,374
2020/03/05 13,840 13,860 13,770 13,770 210
2020/03/04 13,550 13,710 13,500 13,660 608
2020/03/03 14,120 14,120 13,670 13,720 382
2020/03/02 13,510 13,990 13,500 13,890 1,163
2020/02/28 13,960 13,960 13,660 13,740 592
2020/02/27 14,450 14,450 14,170 14,260 171
2020/02/26 14,510 14,600 14,410 14,590 34
2020/02/25 14,480 14,760 14,480 14,720 74
2020/02/21 15,180 15,240 15,180 15,180 131
2020/02/20 15,300 15,300 15,190 15,190 33
2020/02/19 15,170 15,230 15,160 15,200 763
2020/02/18 15,210 15,230 15,090 15,130 19
2020/02/17 15,290 15,320 15,270 15,300 345
2020/02/14 15,410 15,430 15,410 15,430 59
2020/02/13 15,570 15,570 15,550 15,550 25
2020/02/12 15,600 15,640 15,530 15,580 306
2020/02/10 15,600 15,600 15,600 15,600 150
2020/02/07 15,680 15,680 15,680 15,680 80
2020/02/06 15,630 15,790 15,630 15,790 1,044
2020/02/05 15,410 15,420 15,380 15,420 109
2020/02/04 15,140 15,270 15,130 15,270 122
2020/02/03 14,960 15,150 14,960 15,150 2,268
2020/01/31 15,240 15,300 15,240 15,270 58
2020/01/30 15,320 15,320 15,160 15,160 195
2020/01/28 15,270 15,340 15,270 15,340 159
2020/01/27 15,600 15,600 15,390 15,410 675
2020/01/24 15,700 15,700 15,620 15,660 13
2020/01/23 15,700 15,700 15,700 15,700 1
2020/01/22 15,630 15,770 15,630 15,770 120
2020/01/21 15,770 15,770 15,680 15,680 57
2020/01/17 15,530 15,720 15,530 15,700 2,194
2020/01/16 15,500 15,660 15,500 15,650 56
2020/01/15 15,740 15,740 15,670 15,670 24
2020/01/14 15,710 15,730 15,710 15,720 183
2020/01/10 15,650 15,680 15,650 15,680 5,008
2020/01/09 15,550 15,640 15,510 15,600 698
2020/01/08 15,480 15,570 15,410 15,570 4,860
2020/01/07 15,100 15,720 15,100 15,720 72
2020/01/06 15,450 15,450 15,440 15,450 11

このページの先頭へ