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
2022/12/30 17,580 17,580 17,550 17,550 2
2022/12/28 17,560 17,605 17,560 17,605 3
2022/12/27 17,655 17,675 17,655 17,675 2
2022/12/22 17,595 17,615 17,595 17,615 7
2022/12/21 17,630 17,940 17,540 17,615 403
2022/12/20 17,575 17,575 17,520 17,520 13
2022/12/15 18,300 18,305 18,280 18,305 4
2022/12/14 18,135 18,270 18,135 18,270 2
2022/12/13 18,285 18,335 18,250 18,250 68
2022/12/12 18,085 18,150 18,085 18,145 2,955
2022/12/09 18,240 18,240 18,075 18,215 647
2022/12/08 17,870 17,870 17,870 17,870 5
2022/12/07 17,955 18,035 17,955 18,035 30
2022/12/05 18,065 18,065 17,985 17,985 8
2022/12/02 18,435 18,435 18,135 18,135 31
2022/12/01 18,380 18,380 18,380 18,380 100
2022/11/30 18,235 18,310 18,190 18,310 20
2022/11/28 18,555 18,555 18,480 18,480 15
2022/11/25 18,640 18,640 18,585 18,605 72
2022/11/24 18,670 18,670 18,640 18,655 28
2022/11/22 18,350 18,445 18,350 18,445 76
2022/11/21 18,215 18,215 18,215 18,215 10
2022/11/18 18,245 18,245 18,180 18,180 36
2022/11/17 18,230 18,230 18,230 18,230 10
2022/11/16 18,200 18,200 18,185 18,185 31
2022/11/15 18,110 18,125 18,110 18,125 12
2022/11/14 18,495 18,495 18,195 18,195 35
2022/11/11 18,245 18,305 18,240 18,305 39
2022/11/10 17,870 17,890 17,845 17,845 12
2022/11/09 17,985 18,035 17,970 17,970 108
2022/11/08 17,865 17,865 17,865 17,865 300
2022/11/07 17,735 17,735 17,735 17,735 1
2022/11/02 18,190 18,190 17,850 17,850 24
2022/11/01 17,815 17,815 17,815 17,815 1
2022/10/31 17,690 18,180 17,690 17,705 416
2022/10/28 17,500 17,500 17,500 17,500 21
2022/10/27 17,555 17,555 17,545 17,545 2
2022/10/26 17,645 17,645 17,645 17,645 1
2022/10/24 17,455 17,490 17,310 17,310 13
2022/10/21 17,265 17,305 17,265 17,275 96
2022/10/14 17,320 17,440 17,320 17,355 52
2022/10/13 17,070 17,070 17,030 17,030 2
2022/10/12 17,170 17,200 17,160 17,160 38
2022/10/11 17,245 17,245 17,190 17,190 10
2022/10/06 17,775 17,775 17,775 17,775 1
2022/10/05 17,615 17,625 17,615 17,620 3
2022/10/04 17,310 17,310 17,310 17,310 14
2022/10/03 16,945 16,945 16,945 16,945 3
2022/09/30 16,970 17,095 16,970 17,095 160
2022/09/28 16,890 16,930 16,770 16,855 61
2022/09/26 17,200 17,200 17,000 17,000 9
2022/09/22 17,380 17,380 17,380 17,380 7
2022/09/20 17,800 17,800 17,800 17,800 40
2022/09/16 17,735 17,735 17,600 17,650 16
2022/09/15 17,850 17,850 17,840 17,840 150
2022/09/14 17,710 17,710 17,710 17,710 1
2022/09/13 18,125 18,195 18,125 18,130 51
2022/09/12 18,100 18,100 17,990 18,070 117
2022/09/09 17,980 17,980 17,980 17,980 10
2022/09/08 17,760 17,860 17,760 17,860 2
2022/09/05 17,555 17,555 17,555 17,555 2
2022/09/02 17,685 17,685 17,620 17,620 173
2022/08/29 17,710 17,710 17,555 17,555 3
2022/08/24 17,930 17,935 17,920 17,920 46
2022/08/23 18,055 18,055 18,045 18,045 10
2022/08/19 18,185 18,185 18,185 18,185 1
2022/08/17 18,180 18,180 18,180 18,180 11
2022/08/16 18,025 18,050 18,025 18,045 5
2022/08/15 18,030 18,030 18,000 18,000 243
2022/08/12 18,000 18,000 17,820 17,930 131
2022/08/08 17,690 17,690 17,690 17,690 1
2022/08/03 17,490 17,550 17,490 17,550 2
2022/08/02 17,745 17,745 17,735 17,735 15
2022/08/01 17,750 17,750 17,730 17,730 5
2022/07/28 17,655 17,655 17,655 17,655 9
2022/07/27 17,575 17,635 17,565 17,635 8
2022/07/26 17,570 17,585 17,570 17,585 2
2022/07/25 17,630 17,630 17,630 17,630 1
2022/07/22 17,785 17,785 17,765 17,765 11
2022/07/21 17,615 17,630 17,610 17,620 8
2022/07/20 17,565 17,695 17,565 17,695 22
2022/07/19 17,305 17,305 17,305 17,305 1
2022/07/15 17,150 17,320 17,150 17,320 2
2022/07/13 17,130 17,190 17,130 17,190 2
2022/07/12 17,385 17,385 17,030 17,030 23
2022/07/11 17,450 17,450 17,365 17,365 6
2022/07/07 16,865 17,120 16,540 17,120 210
2022/07/06 17,145 17,145 17,145 17,145 65
2022/07/05 17,375 17,410 17,225 17,255 226
2022/07/04 17,165 17,260 17,165 17,165 25
2022/06/30 17,260 17,465 17,240 17,285 8
2022/06/29 17,420 17,420 17,420 17,420 10
2022/06/28 17,270 17,605 17,270 17,605 101
2022/06/27 17,270 17,270 17,270 17,270 100
2022/06/23 17,135 17,135 17,135 17,135 1
2022/06/22 17,230 17,230 17,220 17,220 12
2022/06/17 16,750 16,885 16,750 16,885 102
2022/06/15 17,300 17,300 17,215 17,215 28
2022/06/14 17,265 17,280 17,265 17,280 29
2022/06/10 17,975 17,975 17,975 17,975 2
2022/06/09 18,175 18,175 18,175 18,175 14
2022/06/08 18,015 18,100 18,015 18,100 59
2022/06/07 17,910 17,910 17,910 17,910 1
2022/06/06 17,715 17,715 17,715 17,715 2
2022/06/03 17,955 17,955 17,755 17,810 30
2022/06/02 17,835 17,835 17,775 17,775 18
2022/06/01 17,640 17,845 17,640 17,845 96
2022/05/31 17,650 17,650 17,640 17,640 2
2022/05/30 17,600 17,695 17,600 17,690 83
2022/05/25 17,260 17,435 17,260 17,430 172
2022/05/24 17,540 17,550 17,540 17,550 15
2022/05/23 17,455 17,455 17,455 17,455 1
2022/05/20 17,295 17,295 17,295 17,295 1
2022/05/19 17,165 17,165 17,165 17,165 1
2022/05/18 17,420 17,435 17,420 17,435 2
2022/05/13 16,905 16,905 16,905 16,905 1
2022/05/12 16,945 17,025 16,895 16,895 28
2022/05/10 17,000 17,000 17,000 17,000 1
2022/05/09 17,410 17,410 17,410 17,410 2
2022/05/06 17,555 17,555 17,500 17,500 505
2022/05/02 17,615 17,615 17,550 17,550 5
2022/04/28 17,315 17,315 17,315 17,315 10
2022/04/25 17,285 17,285 17,285 17,285 12
2022/04/22 17,600 17,600 17,550 17,550 12
2022/04/20 17,650 17,650 17,650 17,650 1
2022/04/19 17,460 17,460 17,460 17,460 15
2022/04/14 17,600 17,600 17,600 17,600 2
2022/04/13 17,095 17,095 17,095 17,095 1
2022/04/12 17,370 17,370 17,290 17,290 60
2022/04/11 17,485 17,485 17,485 17,485 2
2022/04/08 17,490 17,560 17,480 17,480 119
2022/04/06 17,845 17,850 17,760 17,760 56
2022/04/05 17,960 17,960 17,960 17,960 1
2022/04/04 17,975 17,975 17,975 17,975 17
2022/04/01 17,870 17,995 17,870 17,950 17
2022/03/31 18,000 18,000 18,000 18,000 10
2022/03/25 18,135 18,180 17,990 18,090 29
2022/03/24 17,945 18,050 17,945 18,050 71
2022/03/23 17,940 18,085 17,925 18,070 23
2022/03/22 17,590 17,620 17,590 17,620 123
2022/03/18 17,290 17,475 17,290 17,420 18
2022/03/17 17,195 17,295 17,125 17,295 9
2022/03/16 16,780 16,960 16,780 16,960 12
2022/03/15 16,425 16,425 16,425 16,425 1
2022/03/14 16,545 16,605 16,545 16,605 54
2022/03/11 16,505 16,505 16,415 16,415 30
2022/03/10 16,505 16,570 16,505 16,555 7
2022/03/09 16,280 16,280 16,040 16,040 47
2022/03/08 16,195 16,195 16,025 16,025 34
2022/03/07 16,555 16,555 16,290 16,290 14
2022/03/04 16,870 16,870 16,780 16,780 4
2022/03/03 17,095 17,230 17,095 17,150 6
2022/03/02 17,070 17,070 17,000 17,000 30
2022/03/01 17,370 17,420 17,370 17,420 31
2022/02/28 17,170 17,170 17,170 17,170 2
2022/02/24 17,055 17,065 16,870 16,870 9
2022/02/22 17,175 17,275 17,160 17,275 28
2022/02/21 17,320 17,320 17,300 17,300 3
2022/02/18 17,555 17,555 17,555 17,555 1
2022/02/17 17,620 17,620 17,620 17,620 50
2022/02/15 17,885 17,885 17,495 17,495 47
2022/02/14 17,610 17,610 17,535 17,535 2
2022/02/10 17,840 17,840 17,840 17,840 3
2022/02/09 17,740 17,740 17,740 17,740 1
2022/02/07 17,685 17,685 17,460 17,460 38
2022/02/03 17,545 18,745 17,545 17,710 146
2022/02/02 17,640 17,725 17,490 17,535 21
2022/02/01 17,240 17,240 17,240 17,240 3
2022/01/31 17,295 17,330 17,285 17,320 49
2022/01/28 17,260 17,260 17,125 17,150 18
2022/01/27 17,170 17,330 16,850 16,860 336
2022/01/26 17,275 17,310 17,275 17,275 357
2022/01/24 17,450 18,430 17,450 18,070 355
2022/01/21 17,470 17,945 17,470 17,545 165
2022/01/20 17,530 17,770 17,500 17,770 12
2022/01/19 17,900 17,900 17,595 17,650 663
2022/01/18 18,110 18,110 18,110 18,110 1
2022/01/17 18,195 18,195 18,110 18,110 33
2022/01/14 18,005 18,005 18,000 18,000 295
2022/01/13 18,365 18,365 18,350 18,350 29
2022/01/12 18,400 18,400 18,290 18,400 62
2022/01/11 18,395 18,395 18,070 18,070 23
2022/01/07 18,385 18,385 18,095 18,255 612
2022/01/06 18,825 18,825 18,380 18,380 568
2022/01/05 18,815 18,845 18,815 18,830 516
2022/01/04 18,650 18,720 18,580 18,720 86

このページの先頭へ