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
2023/12/29 21,785 21,905 21,785 21,905 5
2023/12/28 21,510 21,800 21,510 21,785 37
2023/12/27 21,660 21,900 21,660 21,900 96
2023/12/26 21,565 21,645 21,565 21,645 145
2023/12/25 21,710 21,735 21,710 21,735 46
2023/12/22 21,600 21,900 21,595 21,900 446
2023/12/21 21,525 21,600 21,525 21,600 1,173
2023/12/20 21,790 21,790 21,790 21,790 410
2023/12/18 21,330 22,200 21,325 21,325 523
2023/12/15 21,385 21,675 21,385 21,675 22
2023/12/14 22,065 22,065 21,425 21,470 2,902
2023/12/12 22,000 22,000 21,915 21,925 61
2023/12/11 21,995 21,995 21,680 21,680 21
2023/12/08 21,825 21,825 21,825 21,825 1
2023/12/07 21,835 21,835 21,835 21,835 60
2023/12/05 21,715 21,780 21,715 21,780 11
2023/12/04 21,920 21,920 21,920 21,920 21
2023/11/30 21,850 21,850 21,850 21,850 50
2023/11/29 21,905 21,905 21,905 21,905 35
2023/11/28 21,980 22,005 21,910 21,910 24
2023/11/27 22,105 22,210 22,105 22,170 15
2023/11/24 22,080 22,105 22,080 22,105 11
2023/11/22 21,855 21,855 21,855 21,855 4
2023/11/20 22,115 22,115 22,115 22,115 1
2023/11/17 21,915 21,915 21,915 21,915 42
2023/11/16 21,965 22,000 21,920 21,920 27
2023/11/15 21,900 21,900 21,900 21,900 16
2023/11/14 21,705 21,705 21,645 21,645 37
2023/11/13 21,615 21,680 21,615 21,680 116
2023/11/10 21,505 21,505 21,505 21,505 2
2023/11/08 21,200 21,200 21,200 21,200 2
2023/11/06 21,700 21,700 21,675 21,675 4
2023/11/02 21,780 21,780 21,430 21,440 35
2023/11/01 21,000 21,065 21,000 21,065 3
2023/10/30 20,255 20,500 20,255 20,500 2
2023/10/26 20,445 20,445 20,445 20,445 195
2023/10/24 20,685 20,685 20,340 20,480 64
2023/10/23 20,785 20,785 20,745 20,745 19
2023/10/18 21,175 21,195 21,175 21,195 2
2023/10/17 21,295 21,340 21,175 21,175 12
2023/10/16 21,155 21,155 21,050 21,050 36
2023/10/13 21,405 21,405 21,405 21,405 2
2023/10/12 21,470 21,650 21,470 21,610 36
2023/10/06 20,875 20,875 20,845 20,845 2
2023/10/05 20,615 20,980 20,610 20,980 13
2023/10/04 20,720 20,720 20,630 20,630 19
2023/10/03 21,285 21,285 20,975 20,975 54
2023/10/02 21,530 21,530 21,500 21,500 15
2023/09/29 21,495 21,510 21,490 21,510 4
2023/09/28 21,495 21,495 21,495 21,495 1
2023/09/27 21,455 21,495 21,455 21,495 7
2023/09/26 21,650 21,650 21,650 21,650 2
2023/09/25 21,660 21,660 21,660 21,660 1
2023/09/22 21,570 21,570 21,560 21,560 39
2023/09/21 21,930 21,930 21,930 21,930 100
2023/09/20 22,115 22,115 22,115 22,115 20
2023/09/15 22,065 22,065 22,065 22,065 2
2023/09/13 21,715 21,715 21,715 21,715 1
2023/09/12 21,745 21,760 21,745 21,760 47
2023/09/11 21,710 21,710 21,710 21,710 2
2023/09/06 21,955 21,955 21,955 21,955 1
2023/09/05 21,760 21,760 21,700 21,700 3
2023/09/04 21,620 21,620 21,615 21,615 31
2023/08/31 21,430 21,435 21,430 21,435 2
2023/08/29 21,120 21,125 21,120 21,120 10
2023/08/23 20,590 20,665 20,590 20,665 4
2023/08/22 20,660 20,665 20,660 20,665 20
2023/08/21 20,500 20,565 20,500 20,520 32
2023/08/18 20,595 20,595 20,595 20,595 1
2023/08/17 20,570 20,570 20,460 20,460 4
2023/08/16 20,785 20,785 20,785 20,785 33
2023/08/15 21,080 21,080 21,000 21,000 42
2023/08/09 20,990 20,990 20,990 20,990 3
2023/08/08 20,980 20,990 20,980 20,990 17
2023/08/07 20,780 20,780 20,780 20,780 1
2023/08/03 20,870 20,950 20,800 20,800 12
2023/08/02 21,270 21,270 21,250 21,250 20
2023/07/31 21,235 21,290 21,235 21,290 73
2023/07/27 21,225 21,225 21,225 21,225 1
2023/07/25 20,910 20,910 20,910 20,910 1
2023/07/24 20,980 20,980 20,925 20,925 10
2023/07/21 20,885 20,885 20,885 20,885 1
2023/07/20 20,800 20,800 20,800 20,800 2
2023/07/19 20,870 20,900 20,870 20,900 13
2023/07/18 20,790 20,790 20,790 20,790 3
2023/07/14 20,630 20,670 20,590 20,665 17
2023/07/13 20,460 20,630 20,460 20,630 3
2023/07/12 20,625 20,625 20,400 20,460 78
2023/07/11 20,690 20,690 20,590 20,590 2
2023/07/10 20,735 21,165 20,595 20,595 10,106
2023/07/07 20,735 20,845 20,735 20,735 22
2023/07/06 21,335 21,335 21,130 21,235 26
2023/07/05 21,260 21,500 21,260 21,500 6
2023/07/04 21,490 21,530 21,480 21,495 34
2023/07/03 21,475 21,675 21,475 21,675 101
2023/06/30 21,275 21,275 21,275 21,275 1
2023/06/29 21,330 21,410 21,330 21,410 3
2023/06/28 21,025 21,410 21,025 21,410 2
2023/06/27 21,060 21,060 20,870 20,870 1,441
2023/06/23 21,440 21,440 21,440 21,440 1
2023/06/22 21,400 21,515 21,400 21,515 17
2023/06/19 21,420 21,420 21,220 21,305 109
2023/06/15 21,520 21,525 21,420 21,420 1,403
2023/06/14 21,250 21,350 21,250 21,350 31
2023/06/13 20,985 21,130 20,985 21,130 118
2023/06/12 20,870 20,870 20,870 20,870 89
2023/06/07 20,770 20,770 20,770 20,770 1
2023/06/06 20,640 20,800 20,640 20,800 31
2023/06/05 20,620 20,650 20,575 20,650 76
2023/06/02 20,100 20,300 20,100 20,300 183
2023/06/01 19,995 19,995 19,995 19,995 30
2023/05/31 19,905 19,905 19,855 19,855 2
2023/05/30 20,045 20,045 20,000 20,000 65
2023/05/29 20,210 20,210 20,090 20,175 57
2023/05/26 20,010 20,010 20,010 20,010 100
2023/05/25 19,975 19,980 19,975 19,980 2
2023/05/24 19,940 20,020 19,865 20,020 58
2023/05/23 20,170 20,300 20,025 20,025 228
2023/05/22 20,000 20,110 20,000 20,110 3
2023/05/19 20,000 20,110 19,990 19,995 194
2023/05/18 19,875 19,980 19,875 19,980 3
2023/05/17 19,680 19,700 19,680 19,700 151
2023/05/16 19,575 19,575 19,575 19,575 1
2023/05/15 19,360 19,540 19,360 19,440 103
2023/05/12 19,515 19,515 19,315 19,355 36
2023/05/09 19,300 19,300 19,300 19,300 1
2023/05/08 19,060 19,060 19,060 19,060 1
2023/05/02 19,235 19,235 19,080 19,080 48
2023/05/01 19,050 19,165 19,050 19,095 180
2023/04/28 18,960 18,960 18,950 18,950 3
2023/04/27 18,685 18,685 18,685 18,685 2
2023/04/25 18,900 18,900 18,885 18,885 3
2023/04/24 18,875 18,875 18,755 18,805 58
2023/04/21 18,625 18,775 18,625 18,775 2
2023/04/20 18,700 18,805 18,700 18,805 4
2023/04/19 18,800 18,800 18,800 18,800 20
2023/04/18 18,865 18,870 18,850 18,860 8
2023/04/13 18,410 18,540 18,410 18,540 6
2023/04/12 18,490 18,525 18,490 18,525 37
2023/04/11 18,405 18,405 18,405 18,405 4
2023/04/07 18,140 18,205 18,140 18,205 171
2023/04/06 18,155 18,155 18,155 18,155 20
2023/04/05 18,450 18,450 18,430 18,430 11
2023/04/04 18,665 18,665 18,630 18,650 27
2023/04/03 18,600 18,705 18,600 18,705 17
2023/03/31 18,360 18,510 18,360 18,510 21
2023/03/30 18,300 18,305 17,905 18,240 256
2023/03/27 17,865 17,925 17,865 17,925 7
2023/03/24 17,835 17,840 17,805 17,830 30
2023/03/23 17,790 17,900 17,705 17,900 38
2023/03/22 17,860 17,860 17,860 17,860 1
2023/03/17 17,870 17,880 17,870 17,880 6
2023/03/16 17,470 17,680 17,470 17,680 185
2023/03/15 18,005 18,005 17,865 17,865 22
2023/03/14 18,770 18,770 17,735 17,785 89
2023/03/13 18,370 18,370 18,370 18,370 4
2023/03/10 18,605 18,730 18,605 18,650 5
2023/03/09 18,755 18,905 18,755 18,905 269
2023/03/08 18,870 18,870 18,870 18,870 3
2023/03/07 18,610 18,650 18,610 18,650 35
2023/03/06 18,500 18,600 18,500 18,600 85
2023/03/03 18,420 18,645 18,370 18,430 30
2023/03/02 18,285 18,305 18,210 18,210 91
2023/03/01 18,150 18,150 18,150 18,150 1
2023/02/28 18,205 18,205 18,155 18,155 53
2023/02/27 18,130 18,195 18,130 18,195 49
2023/02/24 18,005 18,130 18,005 18,130 2
2023/02/22 18,140 18,140 18,050 18,050 75
2023/02/21 18,245 18,245 18,210 18,210 11
2023/02/20 18,235 18,260 18,235 18,260 15
2023/02/17 18,215 18,215 18,215 18,215 6
2023/02/16 18,290 18,290 18,290 18,290 13
2023/02/15 18,225 18,300 18,225 18,225 120
2023/02/14 18,295 18,300 18,295 18,300 33
2023/02/13 18,140 18,140 18,140 18,140 20
2023/02/07 18,250 18,250 18,130 18,135 35
2023/02/06 18,180 18,180 18,180 18,180 1
2023/02/03 17,840 17,840 17,840 17,840 1
2023/02/02 18,070 18,070 17,945 17,950 50
2023/02/01 18,190 18,190 18,005 18,005 26
2023/01/31 18,050 18,050 18,005 18,005 237
2023/01/30 18,040 18,075 18,040 18,075 3
2023/01/25 17,890 17,985 17,890 17,985 2
2023/01/24 17,930 18,050 17,930 18,040 12
2023/01/23 17,665 17,665 17,665 17,665 2
2023/01/19 17,545 17,545 17,515 17,515 4
2023/01/18 17,630 17,630 17,630 17,630 20
2023/01/13 17,405 17,405 17,400 17,400 48
2023/01/12 17,400 17,450 17,400 17,450 23
2023/01/11 17,300 17,300 17,300 17,300 1
2023/01/10 17,100 17,375 17,100 17,175 76
2023/01/06 16,970 17,545 16,970 17,125 62
2023/01/05 17,730 17,730 17,505 17,580 1,177
2023/01/04 17,250 17,690 17,250 17,690 91

このページの先頭へ