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-MSCI日本株女性活躍指数(WIN)(1652)の株価時系列情報

ダイワ 上場投信-MSCI日本株女性活躍指数(WIN)(1652)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
2024/05/07 3,193 3,193 3,173 3,181 120
2024/05/01 3,158 3,170 3,158 3,170 3,160
2024/04/30 3,173 3,174 3,151 3,174 170
2024/04/23 3,098 3,108 3,089 3,096 370
2024/04/22 3,076 3,076 3,061 3,061 20
2024/04/19 3,066 3,066 3,006 3,044 770
2024/04/18 3,100 3,100 3,100 3,100 10
2024/04/17 3,104 3,106 3,104 3,106 110
2024/04/16 3,150 3,150 3,139 3,139 50
2024/04/12 3,201 3,201 3,199 3,199 220
2024/04/11 3,171 3,171 3,171 3,171 10
2024/04/10 3,188 3,188 3,176 3,176 90
2024/04/09 3,179 3,179 3,176 3,176 40
2024/04/08 3,155 3,185 3,155 3,161 2,320
2024/04/05 3,125 3,140 3,125 3,136 50
2024/04/04 3,191 3,191 3,185 3,186 30
2024/04/03 3,152 3,152 3,152 3,152 10
2024/04/02 3,180 3,180 3,144 3,147 50
2024/04/01 3,210 3,210 3,160 3,160 3,340
2024/03/29 3,196 3,196 3,196 3,196 10
2024/03/28 3,218 3,218 3,191 3,191 110
2024/03/27 3,247 3,247 3,209 3,219 30
2024/03/26 3,188 3,188 3,188 3,188 10
2024/03/25 3,215 3,220 3,208 3,208 70
2024/03/22 3,233 3,233 3,227 3,229 320
2024/03/21 3,190 3,215 3,190 3,215 5,280
2024/03/19 3,150 3,150 3,143 3,143 60
2024/03/15 3,078 3,080 3,068 3,080 50
2024/03/14 3,054 3,057 3,054 3,057 60
2024/03/13 3,087 3,087 3,050 3,056 80
2024/03/12 3,046 3,099 3,033 3,050 510
2024/03/11 3,120 3,120 3,062 3,063 270
2024/03/08 3,159 3,159 3,157 3,157 50
2024/03/06 3,128 3,140 3,128 3,136 70
2024/03/05 3,112 3,133 3,112 3,133 30
2024/03/04 3,120 3,120 3,110 3,110 110
2024/03/01 3,108 3,114 3,108 3,111 60
2024/02/29 3,066 3,066 3,066 3,066 40
2024/02/28 3,068 3,068 3,063 3,063 110
2024/02/27 3,099 3,099 3,063 3,063 1,860
2024/02/26 3,050 3,072 3,050 3,062 5,040
2024/02/22 3,030 3,041 3,030 3,041 100
2024/02/21 3,044 3,044 3,008 3,008 750
2024/02/20 3,015 3,015 3,015 3,015 30
2024/02/19 3,018 3,022 3,015 3,016 290
2024/02/16 3,000 3,018 3,000 3,010 30
2024/02/15 2,962 2,964 2,961 2,964 220
2024/02/14 2,948 2,953 2,948 2,953 330
2024/02/13 2,950 2,972 2,950 2,972 40
2024/02/09 2,905 2,905 2,905 2,905 10
2024/02/08 2,912 2,913 2,901 2,902 70
2024/02/07 2,885 2,885 2,885 2,885 30
2024/02/06 2,957 2,957 2,884 2,884 80
2024/02/05 2,880 2,910 2,880 2,908 480
2024/02/02 2,910 2,910 2,896 2,897 120
2024/02/01 2,929 2,929 2,891 2,891 80
2024/01/31 2,906 2,906 2,906 2,906 10
2024/01/30 2,893 2,893 2,888 2,888 40
2024/01/29 2,864 2,883 2,864 2,883 370
2024/01/26 2,892 2,892 2,858 2,858 16,260
2024/01/25 2,896 2,896 2,896 2,896 10
2024/01/24 2,897 2,897 2,897 2,897 20
2024/01/23 2,915 2,921 2,898 2,903 120
2024/01/22 2,892 2,895 2,883 2,895 170
2024/01/19 2,874 2,874 2,857 2,858 90
2024/01/18 2,855 2,855 2,841 2,842 80
2024/01/17 2,890 2,890 2,867 2,867 60
2024/01/16 2,883 2,883 2,862 2,866 38,850
2024/01/15 2,895 2,895 2,858 2,872 1,880
2024/01/12 2,861 2,869 2,837 2,845 450
2024/01/11 2,814 2,837 2,814 2,831 120
2024/01/10 2,765 2,791 2,765 2,791 30
2024/01/09 2,768 2,768 2,753 2,754 290
2024/01/05 2,744 2,760 2,744 2,758 1,390
2024/01/04 2,717 2,725 2,704 2,725 130
2023/12/29 2,726 2,726 2,717 2,717 1,450
2023/12/28 2,721 2,721 2,721 2,721 10
2023/12/27 2,705 2,725 2,705 2,725 1,060
2023/12/26 2,698 2,698 2,698 2,698 10
2023/12/22 2,680 2,696 2,680 2,692 40
2023/12/21 2,670 2,678 2,670 2,675 9,110
2023/12/20 2,709 2,709 2,709 2,709 40
2023/12/19 2,652 2,689 2,652 2,674 100
2023/12/18 2,654 2,657 2,640 2,647 37,360
2023/12/15 2,682 2,690 2,682 2,690 60
2023/12/14 2,712 2,712 2,676 2,676 390
2023/12/13 2,710 2,713 2,710 2,713 60
2023/12/12 2,737 2,737 2,721 2,721 230
2023/12/11 2,719 2,719 2,707 2,707 120
2023/12/08 2,680 2,680 2,664 2,669 110
2023/12/06 2,715 2,715 2,715 2,715 10
2023/12/05 2,700 2,700 2,684 2,684 320
2023/12/04 2,700 2,700 2,700 2,700 100
2023/11/30 2,715 2,715 2,715 2,715 10
2023/11/29 2,721 2,721 2,720 2,720 30
2023/11/28 2,720 2,723 2,720 2,722 30
2023/11/27 2,750 2,750 2,745 2,745 420
2023/11/24 2,742 2,746 2,742 2,746 180
2023/11/22 2,713 2,713 2,713 2,713 10
2023/11/17 2,714 2,723 2,714 2,723 30
2023/11/16 2,713 2,713 2,701 2,703 140
2023/11/15 2,709 2,709 2,694 2,702 70
2023/11/14 2,677 2,682 2,677 2,682 310
2023/11/13 2,686 2,686 2,663 2,663 300
2023/11/10 2,649 2,649 2,644 2,644 450
2023/11/09 2,663 2,663 2,663 2,663 30
2023/11/08 2,655 2,655 2,640 2,640 3,510
2023/11/07 2,690 2,690 2,690 2,690 120
2023/11/06 2,704 2,708 2,698 2,698 270
2023/11/01 2,619 2,640 2,619 2,640 110
2023/10/31 2,569 2,569 2,569 2,569 200
2023/10/30 2,546 2,546 2,546 2,546 10
2023/10/27 2,566 2,580 2,558 2,572 690
2023/10/26 2,563 2,563 2,542 2,542 850
2023/10/25 2,582 2,592 2,582 2,590 560
2023/10/24 2,550 2,550 2,520 2,520 40
2023/10/23 2,570 2,570 2,569 2,569 20
2023/10/20 2,580 2,586 2,570 2,586 120
2023/10/19 2,599 2,602 2,590 2,602 38,040
2023/10/18 2,629 2,629 2,629 2,629 10
2023/10/17 2,647 2,648 2,647 2,648 70
2023/10/16 2,629 2,629 2,598 2,598 140
2023/10/13 2,676 2,676 2,647 2,647 6,840
2023/10/12 2,669 2,685 2,669 2,685 360
2023/10/11 2,662 2,663 2,651 2,659 70
2023/10/10 2,633 2,651 2,633 2,651 170
2023/10/06 2,612 2,612 2,606 2,606 540
2023/10/05 2,571 2,603 2,570 2,600 200
2023/10/04 2,583 2,583 2,560 2,560 38,340
2023/10/03 2,650 2,650 2,607 2,610 15,310
2023/10/02 2,681 2,696 2,655 2,655 50
2023/09/29 2,674 2,674 2,674 2,674 2,070
2023/09/28 2,678 2,678 2,678 2,678 10
2023/09/27 2,691 2,700 2,680 2,700 570
2023/09/26 2,699 2,699 2,699 2,699 40
2023/09/25 2,712 2,712 2,712 2,712 2,040
2023/09/22 2,690 2,700 2,690 2,700 2,440
2023/09/21 2,714 2,714 2,714 2,714 10
2023/09/20 2,773 2,773 2,755 2,755 20
2023/09/19 2,759 2,759 2,756 2,756 20
2023/09/15 2,759 2,773 2,759 2,773 70
2023/09/13 2,722 2,722 2,722 2,722 10
2023/09/12 2,706 2,706 2,699 2,699 210
2023/09/08 2,690 2,709 2,689 2,689 900
2023/09/06 2,725 2,731 2,725 2,725 200
2023/09/05 2,710 2,710 2,700 2,700 120
2023/09/04 2,686 2,703 2,686 2,694 100
2023/09/01 2,654 2,684 2,654 2,684 150
2023/08/31 2,664 2,664 2,661 2,661 30
2023/08/30 2,642 2,656 2,642 2,650 110
2023/08/29 2,632 2,632 2,632 2,632 40
2023/08/25 2,591 2,591 2,591 2,591 30
2023/08/24 2,602 2,616 2,602 2,616 680
2023/08/23 2,579 2,579 2,579 2,579 100
2023/08/22 2,585 2,585 2,585 2,585 190
2023/08/21 2,571 2,577 2,571 2,577 130
2023/08/18 2,558 2,558 2,552 2,552 110
2023/08/17 2,584 2,584 2,559 2,576 40
2023/08/16 2,599 2,601 2,584 2,584 520
2023/08/15 2,625 2,625 2,622 2,622 180
2023/08/14 2,632 2,632 2,611 2,611 30
2023/08/10 2,597 2,625 2,597 2,625 2,950
2023/08/09 2,610 2,610 2,606 2,610 60
2023/08/08 2,618 2,618 2,618 2,618 10
2023/08/04 2,570 2,570 2,569 2,569 100
2023/08/03 2,597 2,597 2,579 2,579 280
2023/08/02 2,638 2,638 2,610 2,610 650
2023/08/01 2,662 2,662 2,662 2,662 10
2023/07/31 2,648 2,659 2,648 2,659 30
2023/07/28 2,601 2,601 2,601 2,601 10
2023/07/27 2,602 2,612 2,602 2,612 400
2023/07/24 2,598 2,598 2,598 2,598 3,900
2023/07/21 2,584 2,584 2,584 2,584 20
2023/07/20 2,601 2,601 2,601 2,601 10
2023/07/18 2,566 2,566 2,566 2,566 110
2023/07/13 2,548 2,564 2,548 2,564 110
2023/07/12 2,537 2,542 2,537 2,542 170
2023/07/11 2,562 2,562 2,562 2,562 100
2023/07/10 2,587 2,587 2,587 2,587 10
2023/07/07 2,585 2,599 2,578 2,578 9,120
2023/07/06 2,704 2,704 2,704 2,704 30
2023/07/05 2,735 2,742 2,735 2,742 50
2023/07/04 2,740 2,740 2,740 2,740 2,010
2023/07/03 2,742 2,750 2,742 2,750 610
2023/06/27 2,652 2,690 2,652 2,685 2,890
2023/06/26 2,692 2,702 2,692 2,702 130
2023/06/23 2,720 2,720 2,720 2,720 1,000
2023/06/19 2,734 2,734 2,734 2,734 20
2023/06/15 2,715 2,725 2,715 2,725 270
2023/06/14 2,708 2,708 2,708 2,708 10
2023/06/13 2,684 2,696 2,675 2,696 430
2023/06/12 2,669 2,669 2,669 2,669 100
2023/06/08 2,599 2,599 2,599 2,599 30
2023/06/06 2,633 2,658 2,633 2,658 120
2023/06/05 2,640 2,640 2,640 2,640 10
2023/06/02 2,593 2,600 2,593 2,600 20
2023/06/01 2,557 2,557 2,557 2,557 150
2023/05/31 2,547 2,547 2,547 2,547 150
2023/05/29 2,590 2,590 2,590 2,590 30
2023/05/26 2,564 2,564 2,564 2,564 150

このページの先頭へ