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
2021/12/30 18,820 18,820 18,330 18,370 256
2021/12/28 18,420 18,420 18,420 18,420 2
2021/12/27 18,280 18,280 18,280 18,280 2
2021/12/23 17,880 17,880 17,880 17,880 1
2021/12/22 18,415 18,415 18,235 18,270 121
2021/12/21 18,180 18,260 18,180 18,260 144
2021/12/20 18,100 18,100 17,950 17,950 558
2021/12/17 18,385 18,385 18,295 18,295 13
2021/12/16 18,500 18,570 18,500 18,570 43
2021/12/15 18,160 18,285 18,150 18,285 129
2021/12/14 18,600 18,600 18,225 18,225 138
2021/12/13 18,265 18,615 18,250 18,290 536
2021/12/09 18,465 18,465 18,450 18,450 4
2021/12/08 18,440 18,465 18,440 18,465 3
2021/12/07 18,080 18,370 18,035 18,370 147
2021/12/06 18,445 18,445 18,000 18,005 424
2021/12/03 17,610 18,470 17,610 18,470 42
2021/12/02 17,990 17,990 17,775 17,790 123
2021/12/01 17,825 17,930 17,770 17,840 77
2021/11/30 18,150 18,150 17,780 17,780 352
2021/11/29 18,200 18,200 17,980 17,980 579
2021/11/26 18,600 18,600 18,310 18,310 1,046
2021/11/25 19,010 19,010 18,690 18,690 10
2021/11/24 19,000 19,000 18,600 18,610 313
2021/11/22 18,800 18,830 18,620 18,830 283
2021/11/19 18,800 18,860 18,800 18,850 23
2021/11/18 18,800 18,800 18,800 18,800 5
2021/11/17 18,860 18,860 18,770 18,790 4
2021/11/16 18,860 18,970 18,860 18,910 346
2021/11/15 18,880 18,900 18,880 18,900 29
2021/11/12 18,710 18,800 18,700 18,780 90
2021/11/10 18,500 18,500 18,480 18,480 293
2021/11/09 18,890 18,890 18,890 18,890 50
2021/11/08 18,900 18,900 18,790 18,790 21
2021/11/05 18,810 18,810 18,810 18,810 2
2021/11/04 18,840 18,890 18,840 18,890 10
2021/11/02 18,870 18,870 18,660 18,660 268
2021/11/01 18,750 18,800 18,700 18,800 71
2021/10/29 18,350 18,430 18,240 18,430 188
2021/10/28 18,330 18,500 18,330 18,370 314
2021/10/27 18,550 18,550 18,490 18,550 158
2021/10/25 18,390 18,400 18,330 18,370 414
2021/10/22 18,420 18,490 18,360 18,360 225
2021/10/21 18,480 18,480 18,460 18,460 100
2021/10/20 18,760 18,840 18,760 18,830 40
2021/10/19 18,600 18,630 18,600 18,630 8
2021/10/18 18,730 18,730 18,590 18,590 85
2021/10/15 18,530 18,590 18,530 18,590 209
2021/10/13 18,210 18,250 18,200 18,220 592
2021/10/12 18,370 18,370 18,370 18,370 19
2021/10/11 18,100 18,330 18,100 18,290 76
2021/10/08 18,040 18,170 18,040 18,170 10
2021/10/07 17,880 17,880 17,880 17,880 60
2021/10/06 18,180 18,180 17,780 17,880 747
2021/10/05 17,900 17,980 17,800 17,890 1,201
2021/10/04 18,500 18,500 18,120 18,130 46
2021/10/01 18,500 18,520 18,280 18,280 1,398
2021/09/30 18,740 18,740 18,660 18,660 43
2021/09/29 18,820 18,820 18,640 18,640 9
2021/09/27 19,160 19,230 19,160 19,230 10
2021/09/24 19,160 19,160 19,050 19,050 8
2021/09/22 18,920 18,920 18,780 18,780 64
2021/09/21 18,890 18,920 18,810 18,900 9,218
2021/09/16 19,230 19,230 19,140 19,140 78
2021/09/15 19,250 19,250 19,230 19,230 21
2021/09/14 19,340 19,390 19,310 19,390 73
2021/09/13 19,080 19,190 19,080 19,190 10
2021/09/10 19,000 19,130 19,000 19,130 31
2021/09/09 18,950 18,950 18,900 18,900 383
2021/09/08 18,800 19,000 18,800 18,970 6
2021/09/07 18,870 18,970 18,870 18,870 96
2021/09/06 18,700 18,750 18,700 18,750 323
2021/09/03 18,190 18,470 18,190 18,470 125
2021/09/02 18,140 18,140 18,140 18,140 25
2021/09/01 18,070 18,070 18,070 18,070 66
2021/08/31 17,890 17,890 17,890 17,890 2
2021/08/30 17,730 17,730 17,730 17,730 3
2021/08/25 17,720 17,740 17,720 17,740 7
2021/08/24 17,550 17,650 17,550 17,650 16
2021/08/23 17,420 17,480 17,420 17,480 12
2021/08/20 17,300 17,350 17,170 17,170 317
2021/08/19 17,410 17,410 17,400 17,400 284
2021/08/18 17,440 17,460 17,440 17,460 12
2021/08/17 17,660 17,660 17,500 17,500 287
2021/08/16 17,650 17,650 17,580 17,580 6
2021/08/13 17,870 17,870 17,870 17,870 1
2021/08/12 17,940 17,940 17,870 17,870 38
2021/08/11 17,780 17,820 17,780 17,820 2
2021/08/10 17,640 17,640 17,640 17,640 1
2021/08/04 17,530 17,530 17,500 17,500 5
2021/08/03 17,570 17,570 17,480 17,530 22
2021/08/02 17,620 17,650 17,620 17,620 112
2021/07/30 17,420 17,420 17,400 17,400 290
2021/07/27 17,610 17,610 17,610 17,610 1
2021/07/26 17,710 17,710 17,620 17,620 12
2021/07/21 17,520 17,520 17,520 17,520 1
2021/07/20 17,200 17,200 17,200 17,200 290
2021/07/19 17,440 17,440 17,400 17,400 289
2021/07/15 17,680 17,680 17,670 17,670 110
2021/07/14 17,800 17,800 17,800 17,800 1
2021/07/13 17,920 17,980 17,920 17,930 382
2021/07/12 17,750 17,810 17,750 17,810 3
2021/07/09 17,310 17,410 17,200 17,400 663
2021/07/08 17,670 17,670 17,550 17,550 138
2021/07/07 17,820 17,820 17,800 17,800 759
2021/03/22 18,270 18,270 18,100 18,190 17
2021/03/19 18,320 18,380 18,260 18,380 4,745
2021/03/18 18,210 18,370 18,210 18,340 152
2021/03/17 18,060 18,120 18,050 18,120 181
2021/03/16 18,000 18,100 18,000 18,100 554
2021/03/15 17,840 17,880 17,840 17,880 25
2021/03/12 17,780 17,830 17,670 17,830 221
2021/03/11 17,560 17,620 17,560 17,590 40
2021/03/09 17,420 17,560 17,420 17,560 49
2021/03/08 17,600 17,600 17,310 17,310 41
2021/03/05 17,090 17,340 17,090 17,340 35
2021/03/04 17,330 17,330 17,160 17,260 42
2021/03/03 17,460 17,470 17,420 17,440 61
2021/03/02 17,620 17,620 17,300 17,340 880
2021/03/01 17,400 17,490 17,390 17,490 80
2021/02/26 17,470 17,470 17,150 17,150 688
2021/02/25 17,730 17,730 17,700 17,700 3
2021/02/24 17,730 17,730 17,500 17,500 24
2021/02/22 17,890 17,910 17,890 17,900 5
2021/02/19 17,380 17,710 17,380 17,700 616
2021/02/18 17,990 17,990 17,780 17,780 1,275
2021/02/17 17,980 18,020 17,960 17,960 32
2021/02/16 17,940 18,130 17,900 17,900 1,223
2021/02/15 17,870 17,910 17,810 17,910 233
2021/02/12 17,730 17,730 17,660 17,660 15
2021/02/10 17,620 17,620 17,620 17,620 10
2021/02/09 17,650 17,650 17,560 17,560 6
2021/02/08 17,380 17,620 17,380 17,620 49
2021/02/05 17,230 17,230 17,230 17,230 5
2021/02/04 17,170 17,200 17,070 17,110 365
2021/02/03 17,030 17,030 17,030 17,030 1
2021/02/02 16,910 16,980 16,900 16,980 144
2021/02/01 16,520 16,850 16,520 16,850 127
2021/01/29 16,930 16,960 16,690 16,690 2,085
2021/01/28 16,780 16,940 16,780 16,860 61
2021/01/27 17,100 17,150 17,100 17,150 10
2021/01/26 17,060 17,120 17,040 17,040 1,756
2021/01/25 17,180 17,180 17,150 17,150 2
2021/01/22 17,020 17,120 17,020 17,120 26
2021/01/21 17,050 17,130 17,050 17,130 46
2021/01/20 17,050 17,050 16,930 16,930 669
2021/01/19 17,000 17,000 17,000 17,000 10
2021/01/18 16,990 17,010 16,980 16,990 31
2021/01/15 17,240 17,240 17,140 17,140 1,766
2021/01/14 17,080 17,300 17,080 17,240 551
2021/01/13 17,070 17,150 17,060 17,150 174
2021/01/12 16,980 16,980 16,980 16,980 6
2021/01/08 16,850 17,000 16,850 17,000 462
2021/01/07 16,760 16,760 16,760 16,760 42
2021/01/06 16,540 16,540 16,530 16,530 5
2021/01/05 16,580 16,580 16,540 16,540 626
2021/01/04 16,720 16,720 16,430 16,570 22

このページの先頭へ