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
2019/12/30 2,133 2,133 2,128 2,130 400
2019/12/25 2,130 2,130 2,130 2,130 10
2019/12/24 2,133 2,133 2,131 2,131 30
2019/12/23 2,139 2,139 2,133 2,133 30
2019/12/20 2,188 2,250 2,131 2,138 37,720
2019/12/19 2,145 2,146 2,138 2,138 3,480
2019/12/18 2,153 2,153 2,144 2,144 110
2019/12/17 2,144 2,156 2,144 2,156 30
2019/12/16 2,136 2,141 2,132 2,141 340
2019/12/13 2,129 2,146 2,129 2,140 70
2019/12/12 2,107 2,109 2,103 2,109 1,930
2019/12/11 2,112 2,112 2,112 2,112 10
2019/12/10 2,114 2,114 2,113 2,113 500
2019/12/09 2,102 2,110 2,102 2,110 730
2019/12/06 2,101 2,105 2,100 2,101 3,790
2019/12/05 2,097 2,103 2,093 2,101 9,540
2019/12/04 2,087 2,090 2,083 2,090 5,270
2019/12/03 2,086 2,096 2,084 2,096 4,670
2019/12/02 2,107 2,107 2,105 2,105 20
2019/11/29 2,104 2,105 2,092 2,092 1,410
2019/11/28 2,104 2,105 2,095 2,100 4,750
2019/11/27 2,101 2,106 2,101 2,103 2,520
2019/11/26 2,105 2,112 2,097 2,100 6,470
2019/11/25 2,094 2,095 2,094 2,095 130
2019/11/21 2,065 2,065 2,055 2,055 20
2019/11/20 2,068 2,068 2,068 2,068 10
2019/11/18 2,077 2,077 2,077 2,077 10
2019/11/15 2,068 2,081 2,064 2,080 3,850
2019/11/14 2,078 2,080 2,059 2,059 1,010
2019/11/12 2,092 2,092 2,092 2,092 200
2019/11/11 2,098 2,098 2,096 2,096 950
2019/11/08 2,117 2,117 2,100 2,100 100
2019/11/07 2,101 2,101 2,101 2,101 10
2019/11/06 2,096 2,096 2,091 2,091 20
2019/11/05 2,096 2,099 2,081 2,099 170
2019/11/01 2,054 2,054 2,054 2,054 10
2019/10/31 2,064 2,074 2,064 2,074 340
2019/10/30 2,061 2,067 2,061 2,067 160
2019/10/29 2,048 2,059 2,048 2,059 40
2019/10/28 2,046 2,046 2,046 2,046 10
2019/10/25 2,042 2,042 2,042 2,042 290
2019/10/24 2,037 2,037 2,037 2,037 10
2019/10/23 2,008 2,016 2,003 2,016 1,820
2019/10/17 2,006 2,006 2,006 2,006 20
2019/10/16 2,016 2,016 2,016 2,016 10
2019/10/09 1,948 1,950 1,948 1,950 30
2019/10/08 1,958 1,958 1,958 1,958 10
2019/10/02 1,965 1,965 1,965 1,965 30
2019/09/24 1,972 1,978 1,972 1,978 210
2019/09/19 1,975 1,975 1,975 1,975 30
2019/09/18 1,966 1,966 1,966 1,966 10
2019/09/17 1,963 1,963 1,963 1,963 10
2019/09/13 1,953 1,959 1,953 1,959 960
2019/09/11 1,904 1,918 1,904 1,918 20
2019/09/09 1,881 1,881 1,881 1,881 10
2019/09/05 1,877 1,877 1,877 1,877 10
2019/09/02 1,839 1,839 1,839 1,839 40
2019/08/27 1,820 1,820 1,820 1,820 10
2019/08/26 1,795 1,813 1,795 1,813 50
2019/08/23 1,835 1,835 1,835 1,835 13,190
2019/08/21 1,819 1,825 1,819 1,824 8,720
2019/08/16 1,807 1,807 1,807 1,807 140
2019/08/15 1,794 1,794 1,794 1,794 10
2019/08/13 1,814 1,814 1,814 1,814 30
2019/08/09 1,842 1,842 1,833 1,833 20
2019/08/06 1,784 1,784 1,780 1,780 60
2019/08/05 1,840 1,840 1,809 1,809 560
2019/08/02 1,860 1,860 1,860 1,860 10
2019/07/22 1,895 1,895 1,895 1,895 10
2019/07/19 1,890 1,890 1,890 1,890 200
2019/07/17 1,901 1,901 1,901 1,901 30
2019/07/16 1,909 1,909 1,909 1,909 20
2019/07/10 1,910 1,910 1,910 1,910 10
2019/07/08 1,925 1,925 1,914 1,914 4,120
2019/07/05 1,958 1,960 1,958 1,959 2,040
2019/07/03 1,946 1,946 1,946 1,946 60
2019/07/02 1,963 1,963 1,963 1,963 540
2019/06/19 1,899 1,920 1,899 1,920 20
2019/06/14 1,911 1,911 1,911 1,911 10
2019/06/07 1,888 1,888 1,888 1,888 50
2019/05/29 1,904 1,906 1,903 1,906 70
2019/05/10 1,900 1,900 1,900 1,900 20
2019/05/09 1,922 1,922 1,922 1,922 50
2019/04/22 1,946 1,957 1,946 1,957 100
2019/04/16 1,971 1,971 1,971 1,971 20
2019/04/05 1,971 1,971 1,965 1,965 1,060
2019/03/28 1,930 1,930 1,930 1,930 20
2019/03/26 1,924 1,940 1,924 1,940 1,620
2019/03/25 1,915 1,915 1,890 1,892 650
2019/03/22 1,939 1,945 1,938 1,938 46,090
2019/03/18 1,942 1,942 1,942 1,942 20
2019/03/15 1,935 1,935 1,935 1,935 260
2019/03/13 1,914 1,914 1,914 1,914 10
2019/03/08 1,915 1,915 1,915 1,915 10
2019/03/07 1,945 1,945 1,932 1,933 4,070
2019/03/06 1,949 1,949 1,949 1,949 20
2019/03/05 1,948 1,948 1,948 1,948 10
2019/02/28 1,953 1,953 1,953 1,953 10
2019/02/25 1,952 1,953 1,951 1,953 90
2019/02/20 1,946 1,946 1,946 1,946 80
2019/02/18 1,926 1,928 1,926 1,928 550
2019/02/15 1,897 1,897 1,897 1,897 60
2019/02/14 1,909 1,909 1,909 1,909 10
2019/02/12 1,872 1,872 1,872 1,872 540
2019/02/08 1,863 1,863 1,850 1,850 1,080
2019/02/04 1,906 1,909 1,906 1,909 200
2019/02/01 1,893 1,893 1,893 1,893 100
2019/01/30 1,866 1,866 1,866 1,866 890
2019/01/17 1,863 1,863 1,863 1,863 10
2019/01/11 1,852 1,852 1,843 1,843 110
2019/01/10 1,844 1,844 1,838 1,838 510
2019/01/08 1,836 1,840 1,835 1,835 10,180
2019/01/07 1,847 1,847 1,842 1,842 20
2019/01/04 1,771 1,789 1,770 1,788 5,800

このページの先頭へ