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 |
|---|---|---|---|---|---|
| 2024/12/30 | 26,055 | 26,055 | 26,055 | 26,055 | 51 |
| 2024/12/27 | 25,770 | 26,045 | 25,770 | 26,045 | 183 |
| 2024/12/26 | 25,545 | 25,620 | 25,460 | 25,620 | 4 |
| 2024/12/25 | 25,225 | 25,225 | 25,210 | 25,225 | 47 |
| 2024/12/24 | 25,400 | 25,400 | 25,380 | 25,380 | 112 |
| 2024/12/19 | 24,995 | 25,500 | 24,915 | 25,500 | 8 |
| 2024/12/17 | 25,475 | 25,495 | 25,475 | 25,495 | 38 |
| 2024/12/16 | 25,440 | 25,440 | 25,420 | 25,420 | 12 |
| 2024/12/13 | 25,635 | 25,635 | 25,635 | 25,635 | 1 |
| 2024/12/12 | 25,870 | 25,900 | 25,815 | 25,850 | 87 |
| 2024/12/09 | 25,555 | 25,555 | 25,420 | 25,460 | 1,844 |
| 2024/12/06 | 25,375 | 25,375 | 25,375 | 25,375 | 1 |
| 2024/12/05 | 25,590 | 25,610 | 25,500 | 25,500 | 65 |
| 2024/12/04 | 25,675 | 25,680 | 25,485 | 25,610 | 54 |
| 2024/12/03 | 25,475 | 25,585 | 25,475 | 25,565 | 205 |
| 2024/12/02 | 25,270 | 25,270 | 25,145 | 25,145 | 12 |
| 2024/11/29 | 24,955 | 24,955 | 24,955 | 24,955 | 5 |
| 2024/11/28 | 25,225 | 25,225 | 24,785 | 25,035 | 41 |
| 2024/11/27 | 24,785 | 24,970 | 24,785 | 24,855 | 50 |
| 2024/11/26 | 25,040 | 25,205 | 25,000 | 25,005 | 402 |
| 2024/11/25 | 25,245 | 25,400 | 25,245 | 25,380 | 20 |
| 2024/11/22 | 25,420 | 25,420 | 25,110 | 25,210 | 77 |
| 2024/11/21 | 25,085 | 25,085 | 25,085 | 25,085 | 1 |
| 2024/11/14 | 25,325 | 25,390 | 25,325 | 25,390 | 33 |
| 2024/11/13 | 25,555 | 25,555 | 25,555 | 25,555 | 1 |
| 2024/11/12 | 25,755 | 25,855 | 25,525 | 25,525 | 104 |
| 2024/11/11 | 25,585 | 25,610 | 25,585 | 25,610 | 23 |
| 2024/11/08 | 25,835 | 25,835 | 25,670 | 25,670 | 76 |
| 2024/11/07 | 25,845 | 25,845 | 25,695 | 25,710 | 80 |
| 2024/11/06 | 25,035 | 25,575 | 25,035 | 25,525 | 16 |
| 2024/11/05 | 24,900 | 25,035 | 24,820 | 25,035 | 304 |
| 2024/11/01 | 25,000 | 25,000 | 24,820 | 24,820 | 125 |
| 2024/10/31 | 25,340 | 25,340 | 25,240 | 25,240 | 102 |
| 2024/10/30 | 25,310 | 25,340 | 25,310 | 25,340 | 40 |
| 2024/10/29 | 25,000 | 25,100 | 25,000 | 25,070 | 95 |
| 2024/10/28 | 24,235 | 24,880 | 24,235 | 24,855 | 196 |
| 2024/10/25 | 24,435 | 24,520 | 24,435 | 24,495 | 237 |
| 2024/10/24 | 24,505 | 24,770 | 24,500 | 24,705 | 267 |
| 2024/10/23 | 24,820 | 24,820 | 24,820 | 24,820 | 6 |
| 2024/10/22 | 25,165 | 25,165 | 25,000 | 25,030 | 70 |
| 2024/10/21 | 25,165 | 25,190 | 25,165 | 25,165 | 131 |
| 2024/10/17 | 25,085 | 25,350 | 25,085 | 25,185 | 12 |
| 2024/10/16 | 25,160 | 25,355 | 25,105 | 25,215 | 490 |
| 2024/10/15 | 25,990 | 25,990 | 25,545 | 25,600 | 507 |
| 2024/10/11 | 25,505 | 25,505 | 25,490 | 25,490 | 2 |
| 2024/10/10 | 25,610 | 25,620 | 25,475 | 25,475 | 63 |
| 2024/10/09 | 25,550 | 25,550 | 25,420 | 25,420 | 301 |
| 2024/10/08 | 25,805 | 25,805 | 25,455 | 25,455 | 5 |
| 2024/10/07 | 25,710 | 25,820 | 25,640 | 25,805 | 363 |
| 2024/10/04 | 25,200 | 25,315 | 25,180 | 25,315 | 123 |
| 2024/10/03 | 25,335 | 25,345 | 25,175 | 25,175 | 20 |
| 2024/10/02 | 24,895 | 25,100 | 24,835 | 24,835 | 129 |
| 2024/10/01 | 25,195 | 25,195 | 24,830 | 25,175 | 546 |
| 2024/09/30 | 24,695 | 24,965 | 24,695 | 24,800 | 620 |
| 2024/09/27 | 25,105 | 25,695 | 25,105 | 25,695 | 2,680 |
| 2024/09/26 | 24,770 | 25,105 | 24,645 | 25,105 | 5,502 |
| 2024/09/25 | 24,905 | 24,905 | 24,620 | 24,620 | 67 |
| 2024/09/20 | 24,705 | 24,705 | 24,540 | 24,540 | 172 |
| 2024/09/19 | 24,355 | 24,390 | 24,265 | 24,390 | 29 |
| 2024/09/18 | 23,740 | 23,940 | 23,680 | 23,750 | 120 |
| 2024/09/17 | 24,255 | 24,255 | 23,455 | 23,455 | 28 |
| 2024/09/13 | 23,630 | 23,950 | 23,630 | 23,870 | 50 |
| 2024/09/12 | 24,080 | 24,115 | 24,080 | 24,080 | 89 |
| 2024/09/11 | 23,500 | 23,500 | 23,500 | 23,500 | 1 |
| 2024/09/10 | 24,000 | 24,085 | 23,955 | 24,000 | 142 |
| 2024/09/09 | 23,625 | 24,000 | 23,400 | 24,000 | 267 |
| 2024/09/06 | 24,250 | 24,250 | 24,125 | 24,125 | 12 |
| 2024/09/05 | 24,220 | 24,540 | 24,190 | 24,445 | 96 |
| 2024/09/04 | 24,645 | 24,950 | 24,375 | 24,510 | 497 |
| 2024/09/03 | 25,520 | 25,520 | 25,355 | 25,355 | 186 |
| 2024/09/02 | 25,500 | 25,500 | 25,120 | 25,270 | 361 |
| 2024/08/30 | 25,170 | 25,250 | 25,170 | 25,250 | 98 |
| 2024/08/29 | 24,945 | 25,055 | 24,830 | 25,055 | 248 |
| 2024/08/28 | 24,900 | 24,910 | 24,900 | 24,910 | 42 |
| 2024/08/27 | 24,710 | 25,000 | 24,710 | 25,000 | 369 |
| 2024/08/26 | 25,010 | 25,010 | 24,780 | 24,780 | 40 |
| 2024/08/23 | 24,975 | 25,010 | 24,835 | 25,010 | 55 |
| 2024/08/22 | 24,840 | 24,975 | 24,815 | 24,955 | 321 |
| 2024/08/21 | 24,690 | 24,795 | 24,690 | 24,795 | 51 |
| 2024/08/20 | 24,880 | 25,195 | 24,815 | 24,945 | 660 |
| 2024/08/19 | 24,915 | 24,920 | 24,750 | 24,755 | 591 |
| 2024/08/16 | 24,700 | 25,000 | 24,700 | 24,945 | 195 |
| 2024/08/15 | 23,735 | 24,355 | 23,735 | 24,200 | 155 |
| 2024/08/14 | 24,185 | 24,215 | 23,690 | 23,960 | 151 |
| 2024/08/13 | 23,245 | 23,770 | 23,245 | 23,685 | 159 |
| 2024/08/09 | 23,785 | 23,785 | 22,765 | 23,125 | 236 |
| 2024/08/08 | 24,410 | 24,910 | 22,940 | 22,940 | 399 |
| 2024/08/07 | 23,300 | 25,990 | 22,510 | 23,410 | 377 |
| 2024/08/06 | 22,695 | 26,550 | 22,500 | 25,300 | 474 |
| 2024/08/05 | 23,030 | 24,030 | 20,200 | 20,695 | 13,744 |
| 2024/08/02 | 24,225 | 24,225 | 23,600 | 24,030 | 310 |
| 2024/08/01 | 25,985 | 25,985 | 25,000 | 25,200 | 440 |
| 2024/07/31 | 26,005 | 26,005 | 26,005 | 26,005 | 1 |
| 2024/07/30 | 25,485 | 25,630 | 25,465 | 25,495 | 116 |
| 2024/07/29 | 25,480 | 25,710 | 25,480 | 25,630 | 273 |
| 2024/07/26 | 25,195 | 25,310 | 25,150 | 25,150 | 99 |
| 2024/07/25 | 25,455 | 25,455 | 25,070 | 25,140 | 197 |
| 2024/07/24 | 26,200 | 26,295 | 26,030 | 26,030 | 231 |
| 2024/07/23 | 26,830 | 26,830 | 26,365 | 26,365 | 250 |
| 2024/07/22 | 26,645 | 26,700 | 26,225 | 26,330 | 1,124 |
| 2024/07/19 | 26,735 | 26,735 | 26,735 | 26,735 | 10 |
| 2024/07/18 | 26,765 | 27,045 | 26,765 | 26,850 | 51 |
| 2024/07/17 | 27,175 | 27,280 | 27,175 | 27,175 | 68 |
| 2024/07/16 | 27,030 | 27,055 | 27,030 | 27,050 | 33 |
| 2024/07/12 | 27,035 | 27,105 | 26,905 | 26,905 | 141 |
| 2024/07/11 | 27,350 | 27,415 | 27,155 | 27,415 | 170 |
| 2024/07/10 | 27,035 | 27,035 | 26,895 | 26,895 | 96 |
| 2024/07/09 | 26,815 | 27,375 | 26,815 | 27,175 | 672 |
| 2024/07/08 | 27,110 | 27,110 | 27,040 | 27,055 | 1,140 |
| 2024/07/05 | 27,395 | 27,395 | 26,920 | 26,920 | 92 |
| 2024/07/04 | 26,700 | 27,310 | 26,700 | 27,200 | 21 |
| 2024/07/03 | 26,800 | 26,885 | 26,565 | 26,565 | 16 |
| 2024/07/02 | 26,495 | 26,800 | 26,485 | 26,800 | 101 |
| 2024/07/01 | 26,740 | 26,740 | 26,450 | 26,450 | 135 |
| 2024/06/28 | 26,320 | 26,400 | 26,155 | 26,240 | 67 |
| 2024/06/27 | 26,095 | 26,095 | 26,095 | 26,095 | 1 |
| 2024/06/26 | 26,125 | 26,270 | 26,090 | 26,235 | 64 |
| 2024/06/25 | 25,760 | 26,470 | 25,760 | 26,470 | 174 |
| 2024/06/24 | 25,560 | 25,860 | 25,525 | 25,860 | 91 |
| 2024/06/21 | 25,525 | 25,890 | 25,525 | 25,890 | 5 |
| 2024/06/20 | 25,460 | 25,660 | 25,350 | 25,525 | 24 |
| 2024/06/19 | 25,505 | 25,920 | 25,500 | 25,920 | 1,108 |
| 2024/06/18 | 25,290 | 25,500 | 25,290 | 25,500 | 5,030 |
| 2024/06/17 | 25,885 | 25,885 | 25,240 | 25,635 | 103 |
| 2024/06/14 | 25,360 | 25,885 | 25,360 | 25,885 | 22 |
| 2024/06/13 | 25,805 | 26,000 | 25,600 | 26,000 | 39 |
| 2024/06/12 | 25,820 | 25,820 | 25,800 | 25,800 | 91 |
| 2024/06/11 | 26,115 | 26,140 | 25,970 | 25,970 | 735 |
| 2024/06/10 | 25,850 | 26,270 | 25,850 | 26,070 | 474 |
| 2024/06/07 | 25,780 | 26,185 | 25,740 | 26,185 | 1,585 |
| 2024/06/06 | 25,875 | 25,875 | 25,860 | 25,860 | 303 |
| 2024/06/05 | 25,900 | 26,030 | 25,660 | 25,690 | 1,133 |
| 2024/06/04 | 26,310 | 26,310 | 26,000 | 26,050 | 396 |
| 2024/06/03 | 25,980 | 26,485 | 25,980 | 26,165 | 223 |
| 2024/05/31 | 25,900 | 25,900 | 25,900 | 25,900 | 15 |
| 2024/05/30 | 25,600 | 25,600 | 25,205 | 25,485 | 134 |
| 2024/05/29 | 26,000 | 26,000 | 26,000 | 26,000 | 1 |
| 2024/05/28 | 25,880 | 25,880 | 25,870 | 25,870 | 17 |
| 2024/05/24 | 25,435 | 25,665 | 25,435 | 25,665 | 64 |
| 2024/05/23 | 25,655 | 25,655 | 25,600 | 25,600 | 2 |
| 2024/05/22 | 26,070 | 26,070 | 25,705 | 25,710 | 253 |
| 2024/05/21 | 26,000 | 26,000 | 25,800 | 25,800 | 112 |
| 2024/05/20 | 25,885 | 26,000 | 25,885 | 25,945 | 319 |
| 2024/05/17 | 25,720 | 25,720 | 25,270 | 25,270 | 205 |
| 2024/05/16 | 25,460 | 25,460 | 25,460 | 25,460 | 6 |
| 2024/05/15 | 25,500 | 25,600 | 25,295 | 25,295 | 15 |
| 2024/05/14 | 25,395 | 25,575 | 25,395 | 25,420 | 1,285 |
| 2024/05/13 | 25,395 | 25,395 | 25,370 | 25,370 | 6 |
| 2024/05/10 | 25,590 | 25,590 | 25,205 | 25,225 | 1,823 |
| 2024/05/09 | 25,600 | 25,600 | 25,270 | 25,285 | 18 |
| 2024/05/08 | 25,475 | 25,475 | 25,200 | 25,200 | 325 |
| 2024/05/07 | 25,630 | 25,675 | 25,495 | 25,675 | 10 |
| 2024/05/02 | 25,365 | 25,400 | 25,310 | 25,400 | 1,087 |
| 2024/05/01 | 25,325 | 25,600 | 25,290 | 25,400 | 297 |
| 2024/04/30 | 25,275 | 25,580 | 25,180 | 25,180 | 42 |
| 2024/04/26 | 24,755 | 24,870 | 24,650 | 24,870 | 222 |
| 2024/04/25 | 24,800 | 25,005 | 24,615 | 25,005 | 31 |
| 2024/04/24 | 24,790 | 25,100 | 24,790 | 25,100 | 143 |
| 2024/04/23 | 25,040 | 25,095 | 24,635 | 24,725 | 373 |
| 2024/04/22 | 24,560 | 24,805 | 24,560 | 24,650 | 2,470 |
| 2024/04/19 | 24,585 | 24,655 | 24,100 | 24,655 | 496 |
| 2024/04/18 | 24,590 | 24,880 | 24,590 | 24,880 | 123 |
| 2024/04/17 | 25,000 | 25,000 | 24,745 | 24,745 | 1,128 |
| 2024/04/16 | 25,115 | 25,115 | 24,970 | 25,045 | 382 |
| 2024/04/15 | 25,295 | 25,495 | 25,100 | 25,495 | 72 |
| 2024/04/12 | 25,545 | 25,605 | 25,535 | 25,550 | 116 |
| 2024/04/11 | 25,250 | 25,455 | 25,250 | 25,455 | 6 |
| 2024/04/10 | 25,365 | 25,495 | 25,365 | 25,470 | 21 |
| 2024/04/09 | 25,435 | 25,500 | 25,435 | 25,480 | 9 |
| 2024/04/08 | 25,225 | 25,325 | 25,225 | 25,250 | 100 |
| 2024/04/05 | 25,080 | 25,425 | 24,890 | 24,970 | 49 |
| 2024/04/04 | 25,400 | 25,510 | 25,400 | 25,510 | 4,242 |
| 2024/04/03 | 24,995 | 25,145 | 24,925 | 25,115 | 2,207 |
| 2024/04/02 | 25,380 | 25,445 | 25,100 | 25,445 | 150 |
| 2024/04/01 | 25,690 | 25,690 | 25,165 | 25,670 | 3,457 |
| 2024/03/29 | 25,460 | 25,885 | 25,460 | 25,755 | 7 |
| 2024/03/28 | 25,500 | 25,885 | 25,430 | 25,855 | 14 |
| 2024/03/27 | 25,635 | 25,990 | 25,570 | 25,720 | 78 |
| 2024/03/26 | 25,360 | 25,900 | 25,360 | 25,900 | 73 |
| 2024/03/25 | 25,705 | 25,730 | 25,465 | 25,600 | 27 |
| 2024/03/22 | 25,780 | 26,000 | 25,735 | 25,735 | 122 |
| 2024/03/21 | 25,305 | 25,990 | 25,305 | 25,990 | 28 |
| 2024/03/19 | 24,875 | 25,305 | 24,875 | 25,305 | 2,021 |
| 2024/03/18 | 24,560 | 25,005 | 24,560 | 24,995 | 1,131 |
| 2024/03/15 | 24,735 | 24,735 | 24,225 | 24,480 | 177 |
| 2024/03/14 | 24,200 | 24,820 | 24,200 | 24,820 | 99 |
| 2024/03/13 | 24,485 | 24,595 | 24,250 | 24,300 | 2,213 |
| 2024/03/12 | 24,395 | 24,455 | 24,075 | 24,455 | 223 |
| 2024/03/11 | 24,545 | 24,605 | 24,220 | 24,220 | 187 |
| 2024/03/08 | 24,925 | 25,435 | 24,925 | 25,435 | 6 |
| 2024/03/07 | 25,215 | 25,215 | 25,000 | 25,000 | 63 |
| 2024/03/06 | 24,755 | 25,045 | 24,755 | 25,035 | 109 |
| 2024/03/05 | 24,795 | 25,000 | 24,785 | 24,975 | 176 |
| 2024/03/04 | 25,010 | 25,010 | 24,800 | 24,800 | 3,866 |
| 2024/03/01 | 24,495 | 24,800 | 24,495 | 24,800 | 399 |
| 2024/02/29 | 24,475 | 24,475 | 24,400 | 24,400 | 298 |
| 2024/02/28 | 24,610 | 24,610 | 24,500 | 24,570 | 2,401 |
| 2024/02/27 | 24,560 | 24,625 | 24,560 | 24,570 | 2,185 |
| 2024/02/26 | 24,450 | 24,630 | 24,450 | 24,565 | 526 |
| 2024/02/22 | 24,305 | 24,430 | 24,300 | 24,350 | 10,770 |
| 2024/02/21 | 24,035 | 24,100 | 24,000 | 24,085 | 15,409 |
| 2024/02/20 | 24,270 | 24,270 | 24,105 | 24,150 | 15,840 |
| 2024/02/19 | 24,130 | 24,130 | 24,065 | 24,065 | 8,119 |
| 2024/02/16 | 24,160 | 24,200 | 24,000 | 24,200 | 128 |
| 2024/02/15 | 23,610 | 23,770 | 23,610 | 23,770 | 2 |
| 2024/02/14 | 24,215 | 24,215 | 23,610 | 23,610 | 83 |
| 2024/02/13 | 23,635 | 23,885 | 23,635 | 23,810 | 5,801 |
| 2024/02/09 | 23,430 | 23,500 | 23,375 | 23,500 | 68 |
| 2024/02/08 | 23,455 | 23,510 | 23,455 | 23,510 | 11 |
| 2024/02/07 | 23,215 | 23,215 | 23,215 | 23,215 | 1 |
| 2024/02/06 | 23,295 | 23,295 | 23,230 | 23,230 | 48 |
| 2024/02/05 | 23,295 | 23,295 | 23,295 | 23,295 | 2 |
| 2024/02/02 | 23,320 | 23,380 | 23,280 | 23,310 | 226 |
| 2024/02/01 | 23,240 | 23,245 | 23,240 | 23,245 | 55 |
| 2024/01/31 | 23,295 | 23,350 | 23,295 | 23,350 | 22 |
| 2024/01/30 | 23,245 | 23,245 | 23,180 | 23,180 | 52 |
| 2024/01/29 | 23,070 | 23,200 | 23,070 | 23,200 | 45 |
| 2024/01/26 | 23,100 | 23,105 | 22,955 | 22,955 | 129 |
| 2024/01/25 | 23,150 | 23,150 | 23,100 | 23,100 | 3 |
| 2024/01/24 | 23,270 | 23,270 | 23,270 | 23,270 | 27 |
| 2024/01/23 | 23,575 | 23,575 | 23,495 | 23,495 | 149 |
| 2024/01/22 | 23,110 | 23,330 | 23,110 | 23,330 | 29 |
| 2024/01/19 | 23,085 | 23,085 | 23,045 | 23,045 | 105 |
| 2024/01/18 | 22,915 | 22,915 | 22,915 | 22,915 | 5 |
| 2024/01/17 | 23,300 | 23,300 | 23,025 | 23,025 | 2,062 |
| 2024/01/16 | 23,200 | 23,200 | 23,000 | 23,000 | 56 |
| 2024/01/15 | 22,920 | 23,205 | 22,920 | 23,160 | 29 |
| 2024/01/12 | 22,925 | 23,010 | 22,520 | 22,920 | 110 |
| 2024/01/11 | 22,740 | 22,800 | 22,740 | 22,800 | 151 |
| 2024/01/10 | 22,420 | 22,420 | 22,395 | 22,395 | 94 |
| 2024/01/09 | 22,195 | 22,200 | 22,000 | 22,000 | 111 |
| 2024/01/05 | 22,040 | 22,145 | 22,040 | 22,145 | 744 |
| 2024/01/04 | 21,820 | 22,005 | 21,820 | 22,000 | 45 |