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
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

このページの先頭へ