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 |
---|---|---|---|---|---|
2017/12/29 | 2,229 | 2,229 | 2,177 | 2,177 | 760 |
2017/12/28 | 2,190 | 2,190 | 2,180 | 2,180 | 130 |
2017/12/27 | 2,190 | 2,190 | 2,190 | 2,190 | 10 |
2017/12/26 | 2,195 | 2,195 | 2,190 | 2,190 | 150 |
2017/12/25 | 2,192 | 2,192 | 2,189 | 2,189 | 210 |
2017/12/22 | 2,190 | 2,190 | 2,190 | 2,190 | 10 |
2017/12/21 | 2,183 | 2,183 | 2,183 | 2,183 | 10 |
2017/12/20 | 2,188 | 2,190 | 2,186 | 2,190 | 45,000 |
2017/12/19 | 2,181 | 2,181 | 2,181 | 2,181 | 10 |
2017/12/18 | 2,169 | 2,182 | 2,169 | 2,182 | 20 |
2017/12/14 | 2,176 | 2,176 | 2,176 | 2,176 | 10 |
2017/12/13 | 2,193 | 2,193 | 2,188 | 2,188 | 30 |
2017/12/12 | 2,188 | 2,188 | 2,188 | 2,188 | 10 |
2017/12/11 | 2,180 | 2,181 | 2,180 | 2,181 | 20 |
2017/12/07 | 2,145 | 2,145 | 2,145 | 2,145 | 10 |
2017/12/06 | 2,136 | 2,139 | 2,121 | 2,124 | 340 |
2017/12/05 | 2,148 | 2,148 | 2,148 | 2,148 | 40 |
2017/12/04 | 2,176 | 2,176 | 2,168 | 2,168 | 500 |
2017/12/01 | 2,183 | 2,183 | 2,159 | 2,168 | 640 |
2017/11/30 | 2,146 | 2,147 | 2,146 | 2,147 | 30 |
2017/11/29 | 2,143 | 2,150 | 2,143 | 2,150 | 200 |
2017/11/28 | 2,129 | 2,129 | 2,129 | 2,129 | 10 |
2017/11/27 | 2,150 | 2,150 | 2,143 | 2,143 | 110 |
2017/11/24 | 2,136 | 2,140 | 2,130 | 2,140 | 280 |
2017/11/22 | 2,143 | 2,143 | 2,142 | 2,142 | 460 |
2017/11/20 | 2,123 | 2,124 | 2,121 | 2,122 | 340 |
2017/11/17 | 2,139 | 2,139 | 2,139 | 2,139 | 10 |
2017/11/16 | 2,089 | 2,089 | 2,089 | 2,089 | 250 |
2017/11/15 | 2,117 | 2,117 | 2,099 | 2,100 | 470 |
2017/11/14 | 2,142 | 2,142 | 2,142 | 2,142 | 40 |
2017/11/13 | 2,152 | 2,152 | 2,150 | 2,150 | 310 |
2017/11/10 | 2,140 | 2,158 | 2,140 | 2,158 | 230 |
2017/11/09 | 2,200 | 2,221 | 2,185 | 2,185 | 560 |
2017/11/07 | 2,165 | 2,165 | 2,159 | 2,159 | 260 |
2017/11/06 | 2,173 | 2,173 | 2,160 | 2,160 | 400 |
2017/11/02 | 2,165 | 2,165 | 2,165 | 2,165 | 40 |
2017/11/01 | 2,148 | 2,148 | 2,148 | 2,148 | 10 |
2017/10/31 | 2,130 | 2,130 | 2,130 | 2,130 | 100 |
2017/10/30 | 2,151 | 2,151 | 2,136 | 2,136 | 20 |
2017/10/27 | 2,136 | 2,136 | 2,136 | 2,136 | 10 |
2017/10/26 | 2,125 | 2,125 | 2,124 | 2,124 | 30 |
2017/10/25 | 2,141 | 2,141 | 2,130 | 2,134 | 100 |
2017/10/23 | 2,120 | 2,120 | 2,118 | 2,118 | 150 |
2017/10/20 | 2,094 | 2,094 | 2,094 | 2,094 | 20 |
2017/10/19 | 2,093 | 2,093 | 2,093 | 2,093 | 10 |
2017/10/18 | 2,091 | 2,091 | 2,091 | 2,091 | 40 |
2017/10/17 | 2,092 | 2,092 | 2,083 | 2,086 | 370 |
2017/10/16 | 2,084 | 2,084 | 2,084 | 2,084 | 10 |
2017/10/13 | 2,055 | 2,072 | 2,055 | 2,072 | 1,110 |
2017/10/12 | 2,062 | 2,064 | 2,062 | 2,064 | 20 |
2017/10/11 | 2,060 | 2,060 | 2,060 | 2,060 | 1,010 |
2017/10/10 | 2,042 | 2,042 | 2,042 | 2,042 | 10 |
2017/10/06 | 2,042 | 2,042 | 2,042 | 2,042 | 10 |
2017/10/05 | 2,042 | 2,042 | 2,042 | 2,042 | 10 |
2017/10/04 | 2,038 | 2,038 | 2,038 | 2,038 | 10 |
2017/10/02 | 2,030 | 2,030 | 2,023 | 2,023 | 4,050 |
2017/09/29 | 2,025 | 2,025 | 2,025 | 2,025 | 10 |
2017/09/28 | 2,020 | 2,025 | 2,020 | 2,025 | 1,620 |
2017/09/27 | 2,007 | 2,011 | 2,007 | 2,011 | 210 |
2017/09/26 | 2,004 | 2,008 | 2,004 | 2,005 | 670 |