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
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

このページの先頭へ