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 |
---|---|---|---|---|---|
2024/07/26 | 3,239 | 3,239 | 3,239 | 3,239 | 70 |
2024/07/25 | 3,300 | 3,300 | 3,234 | 3,234 | 10,310 |
2024/07/24 | 3,370 | 3,370 | 3,370 | 3,370 | 1,230 |
2024/07/23 | 3,385 | 3,385 | 3,385 | 3,385 | 30 |
2024/07/22 | 3,419 | 3,419 | 3,372 | 3,372 | 80 |
2024/07/19 | 3,400 | 3,403 | 3,390 | 3,403 | 120 |
2024/07/18 | 3,450 | 3,450 | 3,450 | 3,450 | 10 |
2024/07/17 | 3,465 | 3,470 | 3,465 | 3,470 | 50 |
2024/07/12 | 3,430 | 3,449 | 3,419 | 3,439 | 8,520 |
2024/07/11 | 3,500 | 3,500 | 3,488 | 3,488 | 70 |
2024/07/10 | 3,444 | 3,444 | 3,444 | 3,444 | 10 |
2024/07/09 | 3,420 | 3,446 | 3,417 | 3,443 | 290 |
2024/07/08 | 3,456 | 3,461 | 3,453 | 3,453 | 200 |
2024/07/05 | 3,465 | 3,465 | 3,456 | 3,456 | 270 |
2024/07/03 | 3,427 | 3,427 | 3,427 | 3,427 | 10 |
2024/07/02 | 3,375 | 3,405 | 3,375 | 3,404 | 100 |
2024/07/01 | 3,365 | 3,365 | 3,362 | 3,365 | 3,000 |
2024/06/28 | 3,348 | 3,359 | 3,348 | 3,359 | 20 |
2024/06/27 | 3,329 | 3,329 | 3,329 | 3,329 | 10 |
2024/06/26 | 3,324 | 3,324 | 3,324 | 3,324 | 300 |
2024/06/25 | 3,292 | 3,300 | 3,292 | 3,300 | 170 |
2024/06/19 | 3,232 | 3,232 | 3,232 | 3,232 | 30 |
2024/06/18 | 3,210 | 3,210 | 3,210 | 3,210 | 20 |
2024/06/17 | 3,220 | 3,220 | 3,220 | 3,220 | 10 |
2024/06/14 | 3,236 | 3,236 | 3,222 | 3,235 | 180 |
2024/06/13 | 3,247 | 3,247 | 3,236 | 3,244 | 530 |
2024/06/12 | 3,262 | 3,262 | 3,262 | 3,262 | 140 |
2024/06/11 | 3,313 | 3,313 | 3,280 | 3,280 | 50 |
2024/06/10 | 3,280 | 3,287 | 3,280 | 3,287 | 120 |
2024/06/06 | 3,280 | 3,280 | 3,273 | 3,280 | 8,030 |
2024/06/04 | 3,294 | 3,294 | 3,294 | 3,294 | 10 |
2024/05/31 | 3,254 | 3,254 | 3,254 | 3,254 | 30 |
2024/05/30 | 3,181 | 3,208 | 3,181 | 3,208 | 310 |
2024/05/27 | 3,227 | 3,245 | 3,221 | 3,245 | 130 |
2024/05/24 | 3,200 | 3,223 | 3,198 | 3,223 | 500 |
2024/05/23 | 3,210 | 3,214 | 3,200 | 3,214 | 70 |
2024/05/22 | 3,226 | 3,226 | 3,226 | 3,226 | 200 |
2024/05/20 | 3,209 | 3,253 | 3,209 | 3,235 | 190 |
2024/05/16 | 3,187 | 3,187 | 3,187 | 3,187 | 10 |
2024/05/14 | 3,182 | 3,182 | 3,182 | 3,182 | 120 |
2024/05/10 | 3,170 | 3,206 | 3,170 | 3,186 | 290 |
2024/05/08 | 3,167 | 3,167 | 3,167 | 3,167 | 10 |
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 |