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 |
---|---|---|---|---|---|
2018/12/27 | 1,840 | 1,843 | 1,840 | 1,840 | 1,070 |
2018/12/26 | 1,725 | 1,725 | 1,725 | 1,725 | 10 |
2018/12/25 | 1,744 | 1,744 | 1,744 | 1,744 | 20 |
2018/12/21 | 1,851 | 1,851 | 1,820 | 1,820 | 130 |
2018/12/20 | 1,877 | 1,883 | 1,877 | 1,883 | 590 |
2018/12/19 | 1,900 | 1,900 | 1,882 | 1,886 | 70 |
2018/12/18 | 1,905 | 1,905 | 1,901 | 1,901 | 920 |
2018/12/13 | 1,972 | 1,972 | 1,969 | 1,970 | 29,460 |
2018/12/12 | 1,929 | 1,955 | 1,929 | 1,955 | 40 |
2018/12/11 | 1,927 | 1,927 | 1,914 | 1,914 | 10,250 |
2018/12/10 | 1,937 | 1,937 | 1,931 | 1,934 | 1,710 |
2018/12/07 | 1,962 | 1,967 | 1,955 | 1,967 | 90 |
2018/12/06 | 1,969 | 1,969 | 1,948 | 1,955 | 50,080 |
2018/12/05 | 1,977 | 1,980 | 1,977 | 1,980 | 30 |
2018/11/28 | 2,000 | 2,011 | 2,000 | 2,011 | 20 |
2018/11/26 | 1,981 | 1,984 | 1,981 | 1,984 | 250 |
2018/11/22 | 1,971 | 1,981 | 1,971 | 1,981 | 200 |
2018/11/21 | 1,960 | 1,960 | 1,947 | 1,948 | 15,130 |
2018/11/13 | 1,970 | 1,973 | 1,970 | 1,973 | 10,020 |
2018/11/12 | 2,015 | 2,015 | 2,015 | 2,015 | 100 |
2018/11/07 | 2,016 | 2,025 | 2,016 | 2,025 | 3,320 |
2018/11/05 | 1,987 | 1,989 | 1,985 | 1,989 | 1,450 |
2018/11/02 | 1,986 | 2,008 | 1,984 | 2,008 | 2,420 |
2018/11/01 | 1,980 | 1,980 | 1,980 | 1,980 | 540 |
2018/10/26 | 1,981 | 1,981 | 1,954 | 1,954 | 630 |
2018/10/25 | 1,964 | 1,964 | 1,958 | 1,959 | 30 |
2018/10/24 | 2,021 | 2,029 | 2,014 | 2,029 | 2,020 |
2018/10/23 | 2,032 | 2,032 | 2,031 | 2,031 | 1,260 |
2018/10/22 | 2,080 | 2,080 | 2,080 | 2,080 | 50 |
2018/10/17 | 2,094 | 2,094 | 2,094 | 2,094 | 10 |
2018/10/16 | 2,054 | 2,054 | 2,054 | 2,054 | 10 |
2018/10/15 | 2,065 | 2,065 | 2,064 | 2,064 | 8,000 |
2018/10/12 | 2,081 | 2,081 | 2,081 | 2,081 | 480 |
2018/10/11 | 2,117 | 2,117 | 2,090 | 2,090 | 50 |
2018/10/10 | 2,165 | 2,167 | 2,165 | 2,167 | 20 |
2018/10/09 | 2,176 | 2,176 | 2,176 | 2,176 | 10 |
2018/10/05 | 2,195 | 2,195 | 2,195 | 2,195 | 10 |
2018/10/03 | 2,230 | 2,230 | 2,215 | 2,215 | 130 |
2018/10/02 | 2,241 | 2,241 | 2,241 | 2,241 | 20 |
2018/10/01 | 2,226 | 2,234 | 2,226 | 2,230 | 180 |
2018/09/28 | 2,238 | 2,238 | 2,225 | 2,225 | 550 |
2018/09/27 | 2,226 | 2,226 | 2,216 | 2,216 | 110 |
2018/09/26 | 2,210 | 2,220 | 2,210 | 2,220 | 230 |
2018/09/25 | 2,194 | 2,198 | 2,194 | 2,198 | 60 |
2018/09/21 | 2,180 | 2,185 | 2,180 | 2,185 | 120 |
2018/09/20 | 2,174 | 2,174 | 2,174 | 2,174 | 30 |
2018/09/19 | 2,161 | 2,171 | 2,161 | 2,171 | 210 |
2018/09/18 | 2,099 | 2,129 | 2,099 | 2,129 | 20 |
2018/09/14 | 2,094 | 2,094 | 2,094 | 2,094 | 10 |
2018/09/13 | 2,069 | 2,074 | 2,069 | 2,074 | 20 |
2018/09/12 | 2,052 | 2,056 | 2,052 | 2,056 | 250 |
2018/09/10 | 2,052 | 2,052 | 2,050 | 2,050 | 1,490 |
2018/09/07 | 2,044 | 2,044 | 2,044 | 2,044 | 10 |
2018/09/04 | 2,079 | 2,079 | 2,079 | 2,079 | 20 |
2018/09/03 | 2,084 | 2,084 | 2,079 | 2,079 | 110 |
2018/08/31 | 2,098 | 2,098 | 2,094 | 2,094 | 70 |
2018/08/30 | 2,105 | 2,105 | 2,095 | 2,097 | 220 |
2018/08/28 | 2,095 | 2,095 | 2,095 | 2,095 | 10 |
2018/08/27 | 2,074 | 2,088 | 2,074 | 2,088 | 30 |
2018/08/24 | 2,057 | 2,062 | 2,057 | 2,062 | 20 |
2018/08/23 | 2,047 | 2,049 | 2,047 | 2,049 | 20 |
2018/08/22 | 2,034 | 2,034 | 2,034 | 2,034 | 10 |
2018/08/20 | 2,049 | 2,049 | 2,049 | 2,049 | 10 |
2018/08/17 | 2,054 | 2,054 | 2,054 | 2,054 | 40 |
2018/08/16 | 2,032 | 2,043 | 2,032 | 2,038 | 80 |
2018/08/14 | 2,043 | 2,050 | 2,041 | 2,050 | 170 |
2018/08/13 | 2,049 | 2,049 | 2,030 | 2,030 | 29,040 |
2018/08/10 | 2,082 | 2,082 | 2,062 | 2,062 | 20 |
2018/08/09 | 2,079 | 2,079 | 2,079 | 2,079 | 10 |
2018/08/06 | 2,089 | 2,089 | 2,089 | 2,089 | 10 |
2018/08/02 | 2,099 | 2,099 | 2,099 | 2,099 | 1,600 |
2018/08/01 | 2,113 | 2,113 | 2,107 | 2,107 | 6,530 |
2018/07/31 | 2,103 | 2,103 | 2,103 | 2,103 | 20 |
2018/07/25 | 2,107 | 2,107 | 2,107 | 2,107 | 10 |
2018/07/24 | 2,106 | 2,106 | 2,106 | 2,106 | 20 |
2018/07/20 | 2,100 | 2,100 | 2,100 | 2,100 | 10 |
2018/07/19 | 2,118 | 2,121 | 2,118 | 2,121 | 310 |
2018/07/18 | 2,116 | 2,126 | 2,110 | 2,110 | 30 |
2018/07/17 | 2,090 | 2,090 | 2,090 | 2,090 | 10 |
2018/07/13 | 2,079 | 2,079 | 2,072 | 2,072 | 60 |
2018/07/12 | 2,064 | 2,064 | 2,063 | 2,063 | 20 |
2018/07/11 | 2,048 | 2,051 | 2,048 | 2,051 | 30 |
2018/07/10 | 2,077 | 2,077 | 2,077 | 2,077 | 10 |
2018/07/06 | 2,042 | 2,042 | 2,037 | 2,037 | 3,000 |
2018/07/05 | 2,049 | 2,049 | 2,045 | 2,045 | 3,020 |
2018/07/04 | 2,048 | 2,048 | 2,048 | 2,048 | 10 |
2018/07/03 | 2,062 | 2,062 | 2,046 | 2,046 | 14,010 |
2018/07/02 | 2,078 | 2,078 | 2,078 | 2,078 | 10 |
2018/06/28 | 2,090 | 2,090 | 2,090 | 2,090 | 20 |
2018/06/26 | 2,093 | 2,093 | 2,093 | 2,093 | 10 |
2018/06/21 | 2,120 | 2,120 | 2,120 | 2,120 | 20 |
2018/06/20 | 2,107 | 2,107 | 2,107 | 2,107 | 100 |
2018/06/18 | 2,156 | 2,156 | 2,145 | 2,146 | 700 |
2018/06/15 | 2,168 | 2,168 | 2,161 | 2,161 | 30 |
2018/06/14 | 2,154 | 2,154 | 2,154 | 2,154 | 70 |
2018/06/13 | 2,178 | 2,183 | 2,173 | 2,181 | 220 |
2018/06/12 | 2,162 | 2,162 | 2,162 | 2,162 | 10 |
2018/06/08 | 2,161 | 2,161 | 2,161 | 2,161 | 10 |
2018/05/31 | 2,110 | 2,110 | 2,110 | 2,110 | 80 |
2018/05/29 | 2,137 | 2,137 | 2,132 | 2,132 | 200 |
2018/05/24 | 2,139 | 2,139 | 2,139 | 2,139 | 50 |
2018/05/22 | 2,175 | 2,175 | 2,175 | 2,175 | 10 |
2018/05/16 | 2,157 | 2,157 | 2,157 | 2,157 | 30 |
2018/05/15 | 2,162 | 2,173 | 2,162 | 2,172 | 330 |
2018/05/14 | 2,157 | 2,157 | 2,157 | 2,157 | 50 |
2018/05/11 | 2,152 | 2,152 | 2,152 | 2,152 | 50 |
2018/05/09 | 2,130 | 2,130 | 2,130 | 2,130 | 100 |
2018/05/08 | 2,130 | 2,141 | 2,130 | 2,136 | 580 |
2018/05/07 | 2,128 | 2,128 | 2,128 | 2,128 | 1,000 |
2018/04/20 | 2,105 | 2,105 | 2,104 | 2,104 | 20 |
2018/04/19 | 2,106 | 2,106 | 2,106 | 2,106 | 10 |
2018/04/06 | 2,069 | 2,069 | 2,066 | 2,066 | 220 |
2018/04/03 | 2,025 | 2,025 | 2,021 | 2,024 | 30 |
2018/04/02 | 2,056 | 2,056 | 2,053 | 2,053 | 1,000 |
2018/03/27 | 2,013 | 2,013 | 2,013 | 2,013 | 10 |
2018/03/26 | 1,952 | 1,965 | 1,952 | 1,965 | 40 |
2018/03/23 | 1,999 | 1,999 | 1,975 | 1,975 | 130 |
2018/03/20 | 2,015 | 2,015 | 2,015 | 2,015 | 10 |
2018/03/19 | 2,042 | 2,042 | 2,040 | 2,040 | 20 |
2018/03/15 | 2,055 | 2,055 | 2,055 | 2,055 | 10 |
2018/03/13 | 2,046 | 2,046 | 2,046 | 2,046 | 10 |
2018/03/08 | 2,022 | 2,022 | 2,010 | 2,010 | 510 |
2018/03/05 | 1,992 | 1,997 | 1,992 | 1,997 | 70 |
2018/03/02 | 2,000 | 2,000 | 1,999 | 1,999 | 70 |
2018/03/01 | 2,056 | 2,056 | 2,046 | 2,047 | 190 |
2018/02/28 | 2,085 | 2,085 | 2,085 | 2,085 | 10 |
2018/02/27 | 2,099 | 2,099 | 2,099 | 2,099 | 10 |
2018/02/26 | 2,081 | 2,081 | 2,081 | 2,081 | 10 |
2018/02/23 | 2,052 | 2,052 | 2,052 | 2,052 | 100 |
2018/02/21 | 2,071 | 2,071 | 2,071 | 2,071 | 20 |
2018/02/16 | 2,038 | 2,049 | 2,038 | 2,049 | 20 |
2018/02/13 | 2,042 | 2,042 | 2,040 | 2,040 | 60 |
2018/02/09 | 2,022 | 2,023 | 2,020 | 2,021 | 650 |
2018/02/07 | 2,072 | 2,072 | 2,072 | 2,072 | 100 |
2018/02/06 | 2,089 | 2,089 | 1,999 | 2,022 | 440 |
2018/02/05 | 2,143 | 2,144 | 2,139 | 2,139 | 100 |
2018/02/02 | 2,180 | 2,180 | 2,170 | 2,170 | 20 |
2018/02/01 | 2,168 | 2,188 | 2,168 | 2,188 | 220 |
2018/01/31 | 2,167 | 2,175 | 2,160 | 2,160 | 70 |
2018/01/30 | 2,202 | 2,202 | 2,180 | 2,180 | 160 |
2018/01/29 | 2,212 | 2,214 | 2,209 | 2,209 | 40 |
2018/01/26 | 2,218 | 2,218 | 2,209 | 2,209 | 70 |
2018/01/25 | 2,216 | 2,216 | 2,211 | 2,211 | 130 |
2018/01/23 | 2,237 | 2,237 | 2,237 | 2,237 | 10 |
2018/01/22 | 2,212 | 2,216 | 2,212 | 2,216 | 210 |
2018/01/19 | 2,212 | 2,212 | 2,212 | 2,212 | 80 |
2018/01/18 | 2,240 | 2,240 | 2,204 | 2,204 | 40 |
2018/01/17 | 2,216 | 2,218 | 2,216 | 2,216 | 70 |
2018/01/16 | 2,218 | 2,225 | 2,215 | 2,225 | 340 |
2018/01/15 | 2,220 | 2,220 | 2,217 | 2,217 | 290 |
2018/01/12 | 2,213 | 2,213 | 2,208 | 2,210 | 140 |
2018/01/11 | 2,217 | 2,217 | 2,213 | 2,213 | 40 |
2018/01/10 | 2,234 | 2,234 | 2,230 | 2,230 | 150 |
2018/01/09 | 2,247 | 2,247 | 2,230 | 2,230 | 560 |
2018/01/05 | 2,220 | 2,220 | 2,215 | 2,215 | 220 |
2018/01/04 | 2,208 | 2,219 | 2,204 | 2,219 | 1,340 |