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 |
---|---|---|---|---|---|---|
2019-01-04 | 17140 | 17140 | 17140 | 17140 | 289 | 17140 |
2019-01-07 | 17700 | 17710 | 17670 | 17670 | 428 | 17670 |
2019-01-08 | 17760 | 17760 | 17600 | 17600 | 987 | 17600 |
2019-01-09 | 17720 | 17780 | 17720 | 17780 | 280 | 17780 |
2019-01-11 | 17680 | 17680 | 17660 | 17660 | 12 | 17660 |
2019-01-15 | 17740 | 17920 | 17740 | 17920 | 54620 | 17920 |
2019-01-16 | 17760 | 17850 | 17760 | 17850 | 28706 | 17850 |
2019-01-21 | 18160 | 18170 | 18160 | 18170 | 562 | 18170 |
2019-01-25 | 18080 | 18080 | 18080 | 18080 | 10 | 18080 |
2019-01-29 | 17900 | 17900 | 17900 | 17900 | 1 | 17900 |
2019-01-30 | 18040 | 18040 | 18040 | 18040 | 275 | 18040 |
2019-01-31 | 18220 | 18270 | 18210 | 18210 | 2773 | 18210 |
2019-02-01 | 18240 | 18240 | 18210 | 18220 | 11 | 18220 |
2019-02-04 | 18200 | 18220 | 18200 | 18220 | 554 | 18220 |
2019-02-05 | 18490 | 18490 | 18370 | 18370 | 2720 | 18370 |
2019-02-06 | 18450 | 18490 | 18450 | 18490 | 721 | 18490 |
2019-02-07 | 18320 | 18320 | 18200 | 18200 | 13 | 18200 |
2019-02-08 | 17930 | 17930 | 17840 | 17840 | 20 | 17840 |
2019-02-12 | 18000 | 18190 | 18000 | 18190 | 18 | 18190 |
2019-02-14 | 18480 | 18480 | 18450 | 18450 | 2 | 18450 |
2019-02-15 | 18230 | 18280 | 18230 | 18280 | 994 | 18280 |
2019-02-18 | 18540 | 18540 | 18540 | 18540 | 10 | 18540 |
2019-02-21 | 18660 | 18760 | 18660 | 18760 | 11 | 18760 |
2019-02-25 | 18870 | 18870 | 18870 | 18870 | 500 | 18870 |
2019-02-26 | 18790 | 18790 | 18790 | 18790 | 267 | 18790 |
2019-02-27 | 18870 | 18870 | 18870 | 18870 | 265 | 18870 |
2019-02-28 | 18770 | 18770 | 18680 | 18680 | 2649 | 18680 |
2019-03-01 | 18720 | 18720 | 18720 | 18720 | 1011 | 18720 |
2019-03-04 | 18890 | 18890 | 18890 | 18890 | 10 | 18890 |
2019-03-05 | 18790 | 18790 | 18790 | 18790 | 1 | 18790 |
2019-03-07 | 18600 | 18600 | 18600 | 18600 | 1 | 18600 |
2019-03-08 | 18260 | 18290 | 18240 | 18290 | 3337 | 18290 |
2019-03-12 | 18700 | 18700 | 18700 | 18700 | 4 | 18700 |
2019-03-13 | 18580 | 18580 | 18450 | 18450 | 6 | 18450 |
2019-03-18 | 18640 | 18640 | 18640 | 18640 | 7 | 18640 |
2019-03-20 | 18660 | 18660 | 18660 | 18660 | 268 | 18660 |
2019-03-22 | 18640 | 18640 | 18640 | 18640 | 2943 | 18640 |
2019-03-25 | 18240 | 18240 | 18050 | 18120 | 10 | 18120 |
2019-03-26 | 18550 | 18550 | 18550 | 18550 | 1 | 18550 |
2019-03-29 | 18520 | 18530 | 18520 | 18530 | 2 | 18530 |
2019-04-05 | 18850 | 18850 | 18850 | 18850 | 2714 | 18850 |
2019-04-09 | 18880 | 18940 | 18880 | 18940 | 122 | 18940 |
2019-04-10 | 18800 | 18800 | 18800 | 18800 | 1 | 18800 |
2019-04-18 | 18930 | 18930 | 18930 | 18930 | 14 | 18930 |
2019-04-24 | 18930 | 18930 | 18930 | 18930 | 2714 | 18930 |
2019-04-26 | 18750 | 18980 | 18750 | 18980 | 5 | 18980 |
2019-05-07 | 18800 | 18800 | 18800 | 18800 | 1 | 18800 |
2019-05-09 | 18470 | 18470 | 18470 | 18470 | 2 | 18470 |
2019-05-13 | 18220 | 18220 | 18220 | 18220 | 4 | 18220 |
2019-05-14 | 17830 | 17830 | 17830 | 17830 | 1 | 17830 |
2019-05-29 | 18090 | 18090 | 18090 | 18090 | 10 | 18090 |
2019-05-30 | 18040 | 18040 | 18040 | 18040 | 4 | 18040 |
2019-05-31 | 17980 | 17980 | 17980 | 17980 | 1 | 17980 |
2019-06-03 | 17730 | 17730 | 17730 | 17730 | 1 | 17730 |
2019-06-28 | 18380 | 18430 | 18380 | 18430 | 3 | 18430 |
2019-07-01 | 18740 | 18780 | 18680 | 18780 | 1639 | 18780 |
2019-07-02 | 18820 | 18870 | 18820 | 18870 | 18 | 18870 |
2019-07-03 | 18650 | 18650 | 18650 | 18650 | 3529 | 18650 |
2019-07-09 | 18480 | 18480 | 18480 | 18480 | 152 | 18480 |
2019-07-10 | 18490 | 18500 | 18480 | 18500 | 3146 | 18500 |
2019-07-11 | 18560 | 18560 | 18560 | 18560 | 2 | 18560 |
2019-07-19 | 18280 | 18460 | 18280 | 18460 | 694 | 18460 |
2019-07-22 | 18340 | 18340 | 18340 | 18340 | 5 | 18340 |
2019-07-25 | 18590 | 18590 | 18590 | 18590 | 2714 | 18590 |
2019-07-26 | 18510 | 18510 | 18510 | 18510 | 22 | 18510 |
2019-07-30 | 18490 | 18490 | 18490 | 18490 | 2 | 18490 |
2019-07-31 | 18400 | 18490 | 18400 | 18460 | 2718 | 18460 |
2019-08-02 | 18030 | 18030 | 18030 | 18030 | 5 | 18030 |
2019-08-07 | 17620 | 17620 | 17580 | 17580 | 2722 | 17580 |
2019-08-14 | 17660 | 17660 | 17660 | 17660 | 600 | 17660 |
2019-08-15 | 17290 | 17460 | 17290 | 17400 | 15 | 17400 |
2019-08-16 | 17530 | 17530 | 17530 | 17530 | 12 | 17530 |
2019-08-19 | 17650 | 17650 | 17650 | 17650 | 5 | 17650 |
2019-08-22 | 17660 | 17660 | 17650 | 17660 | 31 | 17660 |
2019-08-26 | 17460 | 17460 | 17460 | 17460 | 8 | 17460 |
2019-09-04 | 17850 | 17850 | 17820 | 17820 | 8 | 17820 |
2019-09-05 | 18230 | 18240 | 18200 | 18200 | 1906 | 18200 |
2019-09-06 | 18230 | 18230 | 18220 | 18220 | 1574 | 18220 |
2019-09-09 | 18370 | 18370 | 18370 | 18370 | 5700 | 18370 |
2019-09-10 | 18460 | 18460 | 18430 | 18430 | 2021 | 18430 |
2019-09-11 | 18560 | 18760 | 18560 | 18760 | 10224 | 18760 |
2019-09-12 | 18940 | 18940 | 18940 | 18940 | 9 | 18940 |
2019-09-13 | 19040 | 19050 | 19010 | 19050 | 5 | 19050 |
2019-09-17 | 19070 | 19130 | 19070 | 19130 | 9 | 19130 |
2019-09-18 | 19100 | 19100 | 19010 | 19020 | 17 | 19020 |
2019-09-19 | 19110 | 19110 | 19110 | 19110 | 1 | 19110 |
2019-09-24 | 19160 | 19190 | 19150 | 19150 | 16 | 19150 |
2019-09-25 | 19140 | 19150 | 19140 | 19150 | 12 | 19150 |
2019-09-26 | 19170 | 19210 | 19150 | 19150 | 30 | 19150 |
2019-09-27 | 18980 | 19070 | 18980 | 19070 | 23 | 19070 |
2019-09-30 | 18930 | 18930 | 18910 | 18910 | 23 | 18910 |
2019-10-02 | 18980 | 18990 | 18950 | 18950 | 27 | 18950 |
2019-10-03 | 18650 | 18650 | 18650 | 18650 | 4 | 18650 |
2019-10-04 | 18750 | 18750 | 18750 | 18750 | 4 | 18750 |
2019-10-15 | 19280 | 19280 | 19280 | 19280 | 50 | 19280 |
2019-10-16 | 19490 | 19490 | 19420 | 19420 | 40 | 19420 |
2019-10-17 | 19430 | 19430 | 19430 | 19430 | 2 | 19430 |
2019-10-23 | 19410 | 19450 | 19410 | 19450 | 8 | 19450 |
2019-10-24 | 19650 | 19650 | 19650 | 19650 | 10 | 19650 |
2019-10-25 | 19750 | 19750 | 19750 | 19750 | 44 | 19750 |
2019-10-30 | 19940 | 19940 | 19940 | 19940 | 2 | 19940 |
2019-10-31 | 20000 | 20030 | 20000 | 20030 | 3 | 20030 |
2019-11-05 | 20270 | 20300 | 20270 | 20300 | 98 | 20300 |
2019-11-06 | 20330 | 20330 | 20270 | 20270 | 45 | 20270 |
2019-11-07 | 20250 | 20260 | 20250 | 20260 | 109 | 20260 |
2019-11-08 | 20510 | 20510 | 20510 | 20510 | 1 | 20510 |
2019-11-14 | 20150 | 20150 | 20150 | 20150 | 2 | 20150 |
2019-11-28 | 20460 | 20460 | 20410 | 20410 | 3 | 20410 |
2019-12-03 | 20320 | 20320 | 20320 | 20320 | 474 | 20320 |
2019-12-04 | 20350 | 20350 | 20340 | 20340 | 463 | 20340 |
2019-12-05 | 20480 | 20480 | 20480 | 20480 | 1 | 20480 |
2019-12-06 | 20540 | 20540 | 20540 | 20540 | 1 | 20540 |
2019-12-09 | 20690 | 20690 | 20690 | 20690 | 169 | 20690 |
2019-12-12 | 20610 | 20610 | 20610 | 20610 | 1 | 20610 |
2019-12-13 | 20930 | 20930 | 20910 | 20910 | 325 | 20910 |
2019-12-18 | 20990 | 21000 | 20990 | 21000 | 300 | 21000 |
2019-12-19 | 20990 | 21000 | 20990 | 21000 | 6 | 21000 |
2019-12-20 | 21460 | 21460 | 21020 | 21020 | 2829 | 21020 |
2019-12-25 | 20870 | 20870 | 20870 | 20870 | 1 | 20870 |
2019-12-26 | 20910 | 20910 | 20910 | 20910 | 5 | 20910 |
2019-12-30 | 20860 | 20890 | 20860 | 20880 | 3 | 20880 |
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。