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 |
---|---|---|---|---|---|
2020/12/30 | 2,283 | 2,283 | 2,272 | 2,272 | 1,930 |
2020/12/29 | 2,270 | 2,272 | 2,270 | 2,272 | 40 |
2020/12/23 | 2,203 | 2,203 | 2,203 | 2,203 | 10 |
2020/12/22 | 2,207 | 2,207 | 2,201 | 2,201 | 20 |
2020/12/21 | 2,236 | 2,236 | 2,223 | 2,223 | 60 |
2020/12/18 | 2,226 | 2,226 | 2,226 | 2,226 | 50 |
2020/12/14 | 2,251 | 2,251 | 2,251 | 2,251 | 10 |
2020/12/09 | 2,222 | 2,222 | 2,222 | 2,222 | 10 |
2020/12/08 | 2,225 | 2,225 | 2,225 | 2,225 | 10 |
2020/12/01 | 2,246 | 2,246 | 2,246 | 2,246 | 10 |
2020/11/30 | 2,267 | 2,267 | 2,258 | 2,258 | 20 |
2020/11/27 | 2,264 | 2,264 | 2,264 | 2,264 | 10 |
2020/11/26 | 2,241 | 2,247 | 2,241 | 2,247 | 20 |
2020/11/25 | 2,266 | 2,270 | 2,266 | 2,270 | 330 |
2020/11/24 | 2,239 | 2,242 | 2,239 | 2,242 | 20 |
2020/11/19 | 2,184 | 2,184 | 2,175 | 2,175 | 40 |
2020/11/18 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 |
2020/11/17 | 2,205 | 2,205 | 2,193 | 2,203 | 140 |
2020/11/16 | 2,182 | 2,199 | 2,182 | 2,199 | 330 |
2020/11/13 | 2,185 | 2,185 | 2,163 | 2,163 | 1,950 |
2020/11/11 | 2,185 | 2,185 | 2,179 | 2,179 | 3,840 |
2020/11/10 | 2,162 | 2,166 | 2,162 | 2,166 | 30 |
2020/11/09 | 2,110 | 2,132 | 2,110 | 2,132 | 500 |
2020/11/06 | 2,094 | 2,094 | 2,094 | 2,094 | 30 |
2020/11/05 | 2,086 | 2,086 | 2,086 | 2,086 | 700 |
2020/11/04 | 2,053 | 2,053 | 2,053 | 2,053 | 10 |
2020/10/30 | 2,011 | 2,011 | 2,011 | 2,011 | 6,000 |
2020/10/28 | 2,014 | 2,014 | 2,014 | 2,014 | 200 |
2020/10/23 | 2,039 | 2,039 | 2,039 | 2,039 | 10 |
2020/10/22 | 2,035 | 2,035 | 2,035 | 2,035 | 10 |
2020/10/16 | 2,045 | 2,045 | 2,045 | 2,045 | 400 |
2020/10/09 | 2,065 | 2,065 | 2,065 | 2,065 | 10 |
2020/10/08 | 2,075 | 2,075 | 2,075 | 2,075 | 460 |
2020/10/02 | 2,049 | 2,049 | 2,021 | 2,021 | 7,570 |
2020/09/28 | 2,048 | 2,049 | 2,045 | 2,048 | 9,050 |
2020/09/23 | 2,038 | 2,044 | 2,038 | 2,044 | 40 |
2020/09/17 | 2,036 | 2,036 | 2,034 | 2,034 | 20 |
2020/09/15 | 2,041 | 2,041 | 2,041 | 2,041 | 10 |
2020/09/14 | 2,046 | 2,046 | 2,046 | 2,046 | 20 |
2020/09/11 | 2,036 | 2,036 | 2,036 | 2,036 | 400 |
2020/09/10 | 2,018 | 2,018 | 2,018 | 2,018 | 10 |
2020/09/03 | 2,045 | 2,045 | 2,045 | 2,045 | 10 |
2020/08/31 | 2,033 | 2,036 | 2,033 | 2,036 | 30 |
2020/08/28 | 2,045 | 2,045 | 2,045 | 2,045 | 10 |
2020/08/27 | 2,026 | 2,026 | 2,026 | 2,026 | 100 |
2020/08/25 | 2,042 | 2,042 | 2,041 | 2,041 | 20 |
2020/08/21 | 2,023 | 2,023 | 2,023 | 2,023 | 10 |
2020/08/17 | 2,028 | 2,028 | 2,028 | 2,028 | 50 |
2020/08/14 | 2,035 | 2,035 | 2,035 | 2,035 | 10 |
2020/08/13 | 2,026 | 2,026 | 2,026 | 2,026 | 40 |
2020/08/11 | 1,956 | 1,956 | 1,956 | 1,956 | 2,220 |
2020/08/05 | 1,939 | 1,939 | 1,939 | 1,939 | 10 |
2020/08/03 | 1,902 | 1,902 | 1,902 | 1,902 | 10 |
2020/07/31 | 1,898 | 1,898 | 1,898 | 1,898 | 1,620 |
2020/07/30 | 1,938 | 1,938 | 1,938 | 1,938 | 20 |
2020/07/28 | 1,990 | 1,990 | 1,990 | 1,990 | 10 |
2020/07/27 | 1,960 | 1,960 | 1,960 | 1,960 | 50 |
2020/07/22 | 1,987 | 1,987 | 1,987 | 1,987 | 50 |
2020/07/16 | 1,980 | 1,980 | 1,980 | 1,980 | 50 |
2020/07/15 | 1,991 | 1,991 | 1,991 | 1,991 | 10 |
2020/07/13 | 1,976 | 1,976 | 1,976 | 1,976 | 10 |
2020/07/10 | 1,975 | 1,975 | 1,975 | 1,975 | 400 |
2020/07/08 | 2,008 | 2,008 | 1,997 | 1,997 | 20 |
2020/07/07 | 2,009 | 2,011 | 2,004 | 2,004 | 30 |
2020/07/06 | 1,986 | 2,010 | 1,986 | 2,010 | 90 |
2020/07/03 | 1,984 | 1,984 | 1,984 | 1,984 | 10 |
2020/07/01 | 1,996 | 1,996 | 1,996 | 1,996 | 50 |
2020/06/30 | 1,999 | 2,003 | 1,997 | 2,003 | 60 |
2020/06/25 | 1,993 | 1,993 | 1,993 | 1,993 | 10 |
2020/06/23 | 2,012 | 2,012 | 2,005 | 2,005 | 20 |
2020/06/18 | 1,993 | 1,993 | 1,981 | 1,981 | 200 |
2020/06/17 | 2,009 | 2,009 | 2,009 | 2,009 | 1,000 |
2020/06/16 | 2,007 | 2,015 | 2,007 | 2,015 | 20 |
2020/06/15 | 1,982 | 1,982 | 1,982 | 1,982 | 30 |
2020/06/10 | 2,058 | 2,058 | 2,058 | 2,058 | 1,000 |
2020/06/02 | 2,000 | 2,000 | 2,000 | 2,000 | 20 |
2020/06/01 | 1,988 | 1,988 | 1,988 | 1,988 | 20 |
2020/05/29 | 1,983 | 1,988 | 1,983 | 1,988 | 20 |
2020/05/28 | 1,972 | 1,975 | 1,972 | 1,975 | 20 |
2020/05/27 | 1,933 | 1,936 | 1,933 | 1,936 | 20 |
2020/05/26 | 1,928 | 1,935 | 1,928 | 1,935 | 30 |
2020/05/25 | 1,900 | 1,900 | 1,900 | 1,900 | 10 |
2020/05/22 | 1,892 | 1,892 | 1,892 | 1,892 | 10 |
2020/05/21 | 1,895 | 1,895 | 1,895 | 1,895 | 10 |
2020/05/20 | 1,896 | 1,897 | 1,896 | 1,897 | 60 |
2020/05/19 | 1,887 | 1,887 | 1,886 | 1,886 | 30 |
2020/05/18 | 1,862 | 1,862 | 1,859 | 1,859 | 20 |
2020/05/08 | 1,853 | 1,853 | 1,853 | 1,853 | 100 |
2020/05/01 | 1,827 | 1,827 | 1,825 | 1,825 | 2,000 |
2020/04/23 | 1,817 | 1,817 | 1,817 | 1,817 | 10 |
2020/04/22 | 1,804 | 1,804 | 1,804 | 1,804 | 10 |
2020/04/20 | 1,835 | 1,835 | 1,832 | 1,832 | 40 |
2020/04/10 | 1,832 | 1,832 | 1,832 | 1,832 | 10 |
2020/04/09 | 1,826 | 1,826 | 1,826 | 1,826 | 20 |
2020/04/02 | 1,714 | 1,714 | 1,714 | 1,714 | 10 |
2020/03/30 | 1,818 | 1,818 | 1,818 | 1,818 | 10 |
2020/03/27 | 1,817 | 1,817 | 1,817 | 1,817 | 10 |
2020/03/25 | 1,769 | 1,769 | 1,769 | 1,769 | 10 |
2020/03/24 | 1,648 | 1,667 | 1,648 | 1,667 | 830 |
2020/03/23 | 1,621 | 1,621 | 1,608 | 1,608 | 70 |
2020/03/18 | 1,622 | 1,622 | 1,622 | 1,622 | 30 |
2020/03/17 | 1,630 | 1,630 | 1,561 | 1,561 | 30 |
2020/03/16 | 1,605 | 1,605 | 1,590 | 1,590 | 430 |
2020/03/13 | 1,542 | 1,542 | 1,522 | 1,522 | 70 |
2020/03/12 | 1,701 | 1,701 | 1,654 | 1,654 | 100 |
2020/03/10 | 1,720 | 1,723 | 1,720 | 1,723 | 190 |
2020/03/09 | 1,781 | 1,781 | 1,735 | 1,735 | 130 |
2020/03/06 | 1,848 | 1,848 | 1,841 | 1,841 | 20 |
2020/03/03 | 1,919 | 1,919 | 1,890 | 1,890 | 50 |
2020/03/02 | 1,845 | 1,845 | 1,845 | 1,845 | 10 |
2020/02/28 | 1,898 | 1,898 | 1,870 | 1,870 | 140 |
2020/02/27 | 1,976 | 1,976 | 1,955 | 1,955 | 110 |
2020/02/26 | 1,977 | 1,983 | 1,977 | 1,983 | 310 |
2020/02/25 | 2,011 | 2,011 | 2,011 | 2,011 | 10 |
2020/02/20 | 2,076 | 2,076 | 2,076 | 2,076 | 26,760 |
2020/02/19 | 2,068 | 2,068 | 2,068 | 2,068 | 10 |
2020/02/18 | 2,064 | 2,064 | 2,064 | 2,064 | 10 |
2020/02/17 | 2,090 | 2,090 | 2,090 | 2,090 | 10 |
2020/02/05 | 2,097 | 2,097 | 2,097 | 2,097 | 10 |
2020/02/03 | 2,056 | 2,056 | 2,056 | 2,056 | 10 |
2020/01/30 | 2,067 | 2,067 | 2,067 | 2,067 | 10 |
2020/01/27 | 2,087 | 2,106 | 2,087 | 2,106 | 80 |
2020/01/24 | 2,133 | 2,133 | 2,133 | 2,133 | 300 |
2020/01/22 | 2,139 | 2,139 | 2,139 | 2,139 | 4,000 |
2020/01/21 | 2,130 | 2,131 | 2,128 | 2,131 | 120 |
2020/01/16 | 2,128 | 2,128 | 2,127 | 2,127 | 40 |
2020/01/15 | 2,134 | 2,134 | 2,134 | 2,134 | 10 |
2020/01/14 | 2,140 | 2,140 | 2,140 | 2,140 | 550 |
2020/01/09 | 2,116 | 2,125 | 2,116 | 2,125 | 50 |
2020/01/08 | 2,110 | 2,110 | 2,088 | 2,107 | 740 |
2020/01/07 | 2,116 | 2,116 | 2,116 | 2,116 | 100 |