1479 ダイワ 上場投信-MSCI日本株人材設備投資指数 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2017-01-04 | 18310 | 18310 | 18310 | 18310 | 20 | 18310 |
2017-01-05 | 18410 | 18420 | 18410 | 18420 | 101 | 18420 |
2017-01-06 | 18250 | 18360 | 18250 | 18340 | 125 | 18340 |
2017-01-10 | 18390 | 18390 | 18280 | 18280 | 111 | 18280 |
2017-01-12 | 18210 | 18210 | 18120 | 18120 | 37 | 18120 |
2017-01-13 | 18130 | 18190 | 18130 | 18190 | 5 | 18190 |
2017-01-16 | 18110 | 18110 | 18110 | 18110 | 1 | 18110 |
2017-01-17 | 18000 | 18000 | 17900 | 17900 | 603 | 17900 |
2017-01-18 | 17720 | 17900 | 17680 | 17900 | 64 | 17900 |
2017-01-19 | 18020 | 18020 | 18000 | 18000 | 51 | 18000 |
2017-01-20 | 18010 | 18010 | 18010 | 18010 | 2 | 18010 |
2017-01-23 | 17930 | 17930 | 17850 | 17850 | 12 | 17850 |
2017-01-24 | 17740 | 17760 | 17740 | 17760 | 593 | 17760 |
2017-01-25 | 17970 | 17970 | 17830 | 17830 | 40 | 17830 |
2017-01-26 | 18070 | 18120 | 18070 | 18120 | 11 | 18120 |
2017-01-27 | 18250 | 18260 | 18190 | 18190 | 47 | 18190 |
2017-01-30 | 18170 | 18170 | 18100 | 18140 | 67 | 18140 |
2017-01-31 | 18000 | 18020 | 17920 | 17920 | 79 | 17920 |
2017-02-01 | 17930 | 17930 | 17930 | 17930 | 10 | 17930 |
2017-02-02 | 17930 | 17930 | 17730 | 17730 | 49 | 17730 |
2017-02-03 | 17850 | 17850 | 17810 | 17810 | 101 | 17810 |
2017-02-06 | 17930 | 17930 | 17840 | 17840 | 62 | 17840 |
2017-02-07 | 17800 | 17820 | 17800 | 17820 | 15 | 17820 |
2017-02-08 | 17870 | 17900 | 17830 | 17900 | 53 | 17900 |
2017-02-10 | 18150 | 18180 | 18150 | 18180 | 12 | 18180 |
2017-02-13 | 18320 | 18320 | 18270 | 18270 | 14 | 18270 |
2017-02-14 | 18290 | 18290 | 18100 | 18110 | 21 | 18110 |
2017-02-15 | 18220 | 18220 | 18220 | 18220 | 2 | 18220 |
2017-02-16 | 18140 | 18140 | 18140 | 18140 | 1 | 18140 |
2017-02-17 | 18080 | 18080 | 18070 | 18070 | 8 | 18070 |
2017-02-20 | 18060 | 18140 | 18010 | 18130 | 53 | 18130 |
2017-02-21 | 18160 | 18180 | 18160 | 18170 | 882 | 18170 |
2017-02-24 | 18270 | 18270 | 18270 | 18270 | 10 | 18270 |
2017-02-28 | 18170 | 18170 | 18040 | 18040 | 83 | 18040 |
2017-03-01 | 18180 | 18180 | 18180 | 18180 | 37 | 18180 |
2017-03-02 | 18420 | 18420 | 18370 | 18380 | 25 | 18380 |
2017-03-03 | 18320 | 18320 | 18320 | 18320 | 5 | 18320 |
2017-03-07 | 18260 | 18260 | 18230 | 18230 | 53 | 18230 |
2017-03-09 | 18230 | 18230 | 18230 | 18230 | 10 | 18230 |
2017-03-10 | 18440 | 18480 | 18440 | 18480 | 29 | 18480 |
2017-03-13 | 18470 | 18480 | 18470 | 18480 | 10 | 18480 |
2017-03-14 | 18510 | 18510 | 18510 | 18510 | 35 | 18510 |
2017-03-15 | 18450 | 18490 | 18450 | 18480 | 1002 | 18480 |
2017-03-22 | 18100 | 18100 | 18020 | 18020 | 1066 | 18020 |
2017-03-23 | 17920 | 17920 | 17920 | 17920 | 5 | 17920 |
2017-03-24 | 18010 | 18180 | 18010 | 18140 | 156 | 18140 |
2017-03-27 | 17900 | 17950 | 17900 | 17950 | 1110 | 17950 |
2017-03-31 | 18260 | 18260 | 18010 | 18010 | 8 | 18010 |
2017-04-03 | 18030 | 18030 | 18030 | 18030 | 3 | 18030 |
2017-04-04 | 17900 | 17920 | 17900 | 17920 | 601 | 17920 |
2017-04-06 | 17850 | 17850 | 17660 | 17660 | 23 | 17660 |
2017-04-07 | 17820 | 17820 | 17650 | 17650 | 10 | 17650 |
2017-04-10 | 17900 | 17920 | 17900 | 17920 | 29 | 17920 |
2017-04-12 | 17650 | 17650 | 17630 | 17630 | 23 | 17630 |
2017-04-14 | 17480 | 17480 | 17390 | 17390 | 10 | 17390 |
2017-04-20 | 17590 | 17640 | 17590 | 17640 | 6 | 17640 |
2017-04-21 | 17710 | 17710 | 17700 | 17700 | 26 | 17700 |
2017-04-26 | 18200 | 18250 | 18200 | 18250 | 71 | 18250 |
2017-04-27 | 18250 | 18250 | 18250 | 18250 | 5 | 18250 |
2017-04-28 | 18200 | 18200 | 18200 | 18200 | 1 | 18200 |
2017-05-01 | 18210 | 18210 | 18210 | 18210 | 1 | 18210 |
2017-05-02 | 18360 | 18360 | 18360 | 18360 | 1 | 18360 |
2017-05-08 | 18680 | 18800 | 18680 | 18800 | 136 | 18800 |
2017-05-09 | 18730 | 18730 | 18730 | 18730 | 2000 | 18730 |
2017-05-10 | 18820 | 18820 | 18800 | 18800 | 5900 | 18800 |
2017-05-11 | 18830 | 18830 | 18830 | 18830 | 1987 | 18830 |
2017-05-12 | 18850 | 18850 | 18700 | 18700 | 19 | 18700 |
2017-05-15 | 18770 | 18770 | 18770 | 18770 | 1 | 18770 |
2017-05-17 | 18750 | 18750 | 18750 | 18750 | 10 | 18750 |
2017-05-18 | 18580 | 18580 | 18470 | 18470 | 600 | 18470 |
2017-05-22 | 18600 | 18630 | 18600 | 18630 | 8 | 18630 |
2017-05-23 | 18650 | 18650 | 18630 | 18630 | 6 | 18630 |
2017-05-24 | 18760 | 18760 | 18670 | 18670 | 6 | 18670 |
2017-05-25 | 18740 | 18770 | 18710 | 18770 | 12 | 18770 |
2017-05-29 | 18700 | 18700 | 18700 | 18700 | 10 | 18700 |
2017-05-31 | 18620 | 18640 | 18600 | 18640 | 17 | 18640 |
2017-06-01 | 18750 | 18850 | 18750 | 18850 | 40 | 18850 |
2017-06-02 | 18990 | 19130 | 18990 | 19130 | 1106 | 19130 |
2017-06-05 | 19040 | 19130 | 19040 | 19130 | 2 | 19130 |
2017-06-07 | 18980 | 18980 | 18980 | 18980 | 10 | 18980 |
2017-06-08 | 18850 | 18850 | 18850 | 18850 | 1 | 18850 |
2017-06-14 | 18850 | 18850 | 18850 | 18850 | 5 | 18850 |
2017-06-15 | 18770 | 18770 | 18760 | 18760 | 41 | 18760 |
2017-06-19 | 19000 | 19030 | 19000 | 19030 | 51 | 19030 |
2017-06-20 | 19180 | 19230 | 19180 | 19230 | 13 | 19230 |
2017-06-21 | 19160 | 19160 | 19080 | 19080 | 2 | 19080 |
2017-06-26 | 19110 | 19150 | 19110 | 19150 | 2 | 19150 |
2017-06-27 | 19180 | 19180 | 19160 | 19160 | 4 | 19160 |
2017-06-30 | 19110 | 19110 | 19030 | 19110 | 3 | 19110 |
2017-07-03 | 19080 | 19080 | 19080 | 19080 | 2 | 19080 |
2017-07-04 | 19220 | 19220 | 19220 | 19220 | 5 | 19220 |
2017-07-05 | 19150 | 19160 | 19150 | 19160 | 7 | 19160 |
2017-07-06 | 19000 | 19000 | 18960 | 18990 | 30 | 18990 |
2017-07-11 | 18960 | 18960 | 18960 | 18960 | 10 | 18960 |
2017-07-18 | 18950 | 18950 | 18950 | 18950 | 2 | 18950 |
2017-07-24 | 18960 | 18960 | 18960 | 18960 | 5 | 18960 |
2017-07-26 | 19010 | 19050 | 18910 | 18910 | 1020 | 18910 |
2017-07-27 | 18980 | 18980 | 18980 | 18980 | 42 | 18980 |
2017-07-31 | 18940 | 18950 | 18940 | 18940 | 7 | 18940 |
2017-08-01 | 18920 | 18920 | 18920 | 18920 | 3 | 18920 |
2017-08-03 | 19070 | 19070 | 19070 | 19070 | 15 | 19070 |
2017-08-04 | 19010 | 19010 | 19010 | 19010 | 20 | 19010 |
2017-08-09 | 18890 | 18890 | 18890 | 18890 | 5 | 18890 |
2017-08-10 | 18780 | 18780 | 18780 | 18780 | 1 | 18780 |
2017-08-14 | 18700 | 18700 | 18700 | 18700 | 3 | 18700 |
2017-08-21 | 18690 | 18690 | 18690 | 18690 | 30 | 18690 |
2017-08-25 | 18600 | 18600 | 18600 | 18600 | 1 | 18600 |
2017-08-31 | 18800 | 18800 | 18800 | 18800 | 2 | 18800 |
2017-09-06 | 18540 | 18540 | 18540 | 18540 | 1 | 18540 |
2017-09-07 | 18560 | 18560 | 18560 | 18560 | 2 | 18560 |
2017-09-12 | 18910 | 18920 | 18900 | 18920 | 605 | 18920 |
2017-09-15 | 19110 | 19110 | 19110 | 19110 | 200 | 19110 |
2017-09-19 | 19300 | 19330 | 19300 | 19330 | 13 | 19330 |
2017-09-20 | 19400 | 19430 | 19390 | 19390 | 2007 | 19390 |
2017-09-22 | 19360 | 19380 | 19360 | 19380 | 5 | 19380 |
2017-09-25 | 19470 | 19470 | 19470 | 19470 | 1 | 19470 |
2017-09-26 | 19420 | 19450 | 19420 | 19450 | 6 | 19450 |
2017-09-27 | 19500 | 19510 | 19500 | 19500 | 5 | 19500 |
2017-09-28 | 19570 | 19570 | 19570 | 19570 | 1 | 19570 |
2017-09-29 | 19570 | 19660 | 19570 | 19660 | 4 | 19660 |
2017-10-02 | 19660 | 19660 | 19620 | 19620 | 9 | 19620 |
2017-10-04 | 19780 | 19800 | 19770 | 19770 | 7 | 19770 |
2017-10-10 | 19890 | 19890 | 19890 | 19890 | 1 | 19890 |
2017-10-11 | 19950 | 19980 | 19950 | 19980 | 14 | 19980 |
2017-10-13 | 20100 | 20100 | 20100 | 20100 | 10 | 20100 |
2017-10-18 | 20370 | 20400 | 20370 | 20400 | 23 | 20400 |
2017-10-19 | 20410 | 20440 | 20410 | 20440 | 2 | 20440 |
2017-10-20 | 20450 | 20500 | 20410 | 20500 | 9 | 20500 |
2017-10-24 | 20650 | 20700 | 20650 | 20700 | 45 | 20700 |
2017-10-25 | 20810 | 20830 | 20650 | 20650 | 26 | 20650 |
2017-10-26 | 20630 | 20630 | 20630 | 20630 | 4 | 20630 |
2017-10-30 | 20950 | 20950 | 20950 | 20950 | 110 | 20950 |
2017-10-31 | 20770 | 20790 | 20710 | 20790 | 30 | 20790 |
2017-11-01 | 20950 | 20990 | 20940 | 20990 | 128 | 20990 |
2017-11-02 | 21050 | 21050 | 20980 | 20980 | 2 | 20980 |
2017-11-06 | 21000 | 21000 | 21000 | 21000 | 1 | 21000 |
2017-11-08 | 21220 | 21240 | 21220 | 21230 | 16 | 21230 |
2017-11-09 | 21410 | 21560 | 21220 | 21220 | 44 | 21220 |
2017-11-10 | 20780 | 21140 | 20780 | 21140 | 30 | 21140 |
2017-11-13 | 20860 | 20860 | 20860 | 20860 | 1 | 20860 |
2017-11-15 | 20730 | 20730 | 20730 | 20730 | 2 | 20730 |
2017-11-17 | 20680 | 20680 | 20680 | 20680 | 10 | 20680 |
2017-11-20 | 20620 | 20620 | 20620 | 20620 | 6 | 20620 |
2017-11-27 | 20850 | 20850 | 20850 | 20850 | 10 | 20850 |
2017-11-30 | 20820 | 20990 | 20820 | 20970 | 34 | 20970 |
2017-12-01 | 21010 | 21010 | 21010 | 21010 | 10 | 21010 |
2017-12-04 | 20970 | 20970 | 20970 | 20970 | 1 | 20970 |
2017-12-05 | 20740 | 20850 | 20700 | 20850 | 13 | 20850 |
2017-12-06 | 20770 | 20770 | 20590 | 20590 | 6 | 20590 |
2017-12-07 | 20760 | 20760 | 20760 | 20760 | 1 | 20760 |
2017-12-08 | 20950 | 20950 | 20950 | 20950 | 10 | 20950 |
2017-12-13 | 21100 | 21100 | 21100 | 21100 | 19 | 21100 |
2017-12-19 | 21150 | 21150 | 21150 | 21150 | 5 | 21150 |
2017-12-21 | 21180 | 21180 | 21180 | 21180 | 1 | 21180 |
2017-12-22 | 21220 | 21220 | 21220 | 21220 | 2 | 21220 |
2017-12-26 | 21280 | 21280 | 21280 | 21280 | 1 | 21280 |
2017-12-27 | 21250 | 21250 | 21250 | 21250 | 1 | 21250 |
2017-12-28 | 21210 | 21210 | 21210 | 21210 | 1 | 21210 |
2017-12-29 | 21480 | 21480 | 21040 | 21060 | 20 | 21060 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。