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
2026/03/11 34,360 34,490 34,170 34,170 67
2026/03/10 33,560 33,920 33,480 33,600 871
2026/03/09 32,510 33,070 32,210 33,070 798
2026/03/06 33,630 34,190 33,630 34,190 471
2026/03/05 34,730 34,730 33,980 34,120 1,803
2026/03/04 33,900 34,900 33,350 34,900 94
2026/03/03 35,650 35,750 34,900 35,060 179
2026/03/02 35,500 35,900 35,320 35,850 103
2026/02/27 35,860 36,200 35,780 36,200 113
2026/02/26 35,800 35,970 35,790 35,830 2,269
2026/02/25 35,450 35,560 35,160 35,510 2,511
2026/02/24 35,190 35,210 34,950 35,000 4,564
2026/02/20 34,960 35,050 34,960 35,020 73
2026/02/18 34,690 35,100 34,690 35,050 222
2026/02/17 34,720 34,830 34,460 34,460 29
2026/02/16 35,140 35,140 34,920 34,920 1,242
2026/02/13 35,490 35,490 35,260 35,260 1,262
2026/02/12 35,390 35,670 35,390 35,670 1,735
2026/02/10 35,130 35,590 35,130 35,370 2,325
2026/02/09 35,080 35,080 34,700 34,840 7,214
2026/02/06 33,410 33,860 33,160 33,860 1,282
2026/02/05 33,810 33,810 33,370 33,510 23,290
2026/02/04 33,430 33,590 33,190 33,490 6,458
2026/02/03 33,060 33,460 33,050 33,460 910
2026/02/02 33,000 33,220 32,360 32,360 23
2026/01/30 32,610 32,670 32,470 32,470 7,136
2026/01/29 32,450 32,570 32,290 32,570 9,904
2026/01/28 32,500 32,550 32,330 32,470 3,655
2026/01/27 32,470 32,590 32,370 32,560 1,063
2026/01/26 32,730 32,730 32,560 32,650 1,653
2026/01/23 33,190 33,460 33,190 33,390 25
2026/01/22 33,380 33,380 33,110 33,190 2,868
2026/01/21 32,890 32,900 32,790 32,900 1,031
2026/01/20 33,500 33,500 33,200 33,270 333
2026/01/19 33,480 33,480 33,210 33,390 635
2026/01/16 33,640 33,640 33,460 33,480 65
2026/01/15 33,040 33,630 33,040 33,610 541
2026/01/14 33,190 33,410 33,190 33,410 826
2026/01/13 33,000 33,050 32,870 32,950 1,575
2026/01/09 31,840 32,410 31,840 32,180 117
2026/01/08 32,450 32,450 32,000 32,000 91
2026/01/07 32,800 32,800 32,470 32,520 1,984
2026/01/06 32,920 32,920 32,550 32,670 220
2026/01/05 32,010 32,220 32,010 32,220 1,037

このページの先頭へ