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
2021/12/30 2,469 2,469 2,469 2,469 10
2021/12/29 2,473 2,473 2,473 2,473 200
2021/12/22 2,451 2,451 2,451 2,451 200
2021/12/20 2,435 2,435 2,435 2,435 10
2021/12/16 2,485 2,485 2,485 2,485 100
2021/12/15 2,438 2,440 2,438 2,440 20
2021/12/14 2,451 2,451 2,442 2,442 30
2021/12/10 2,455 2,455 2,455 2,455 30
2021/12/09 2,473 2,477 2,469 2,469 40
2021/12/08 2,487 2,487 2,477 2,477 20
2021/12/03 2,392 2,392 2,392 2,392 3,140
2021/12/01 2,396 2,396 2,378 2,388 2,670
2021/11/30 2,424 2,424 2,403 2,403 5,490
2021/11/29 2,414 2,414 2,412 2,412 70
2021/11/19 2,510 2,510 2,510 2,510 3,880
2021/11/18 2,521 2,521 2,521 2,521 10
2021/11/01 2,521 2,521 2,521 2,521 10
2021/10/27 2,506 2,506 2,506 2,506 50
2021/10/26 2,516 2,516 2,516 2,516 10
2021/10/25 2,470 2,480 2,470 2,480 90
2021/10/22 2,478 2,478 2,478 2,478 40
2021/10/21 2,510 2,510 2,510 2,510 10
2021/10/15 2,500 2,511 2,500 2,511 230
2021/10/07 2,426 2,426 2,426 2,426 30
2021/10/06 2,433 2,433 2,398 2,398 180
2021/10/05 2,428 2,428 2,425 2,425 20
2021/10/01 2,491 2,491 2,477 2,477 2,510
2021/09/28 2,569 2,569 2,569 2,569 20
2021/09/27 2,592 2,592 2,583 2,583 60
2021/09/24 2,583 2,583 2,583 2,583 10
2021/09/21 2,559 2,559 2,559 2,559 10
2021/09/17 2,607 2,609 2,607 2,609 30
2021/09/16 2,609 2,609 2,596 2,596 20
2021/09/15 2,604 2,604 2,604 2,604 40
2021/09/14 2,614 2,616 2,614 2,616 20
2021/09/13 2,585 2,587 2,582 2,587 50
2021/09/10 2,552 2,582 2,552 2,580 90
2021/09/09 2,566 2,566 2,566 2,566 170
2021/09/07 2,556 2,559 2,550 2,551 8,700
2021/09/03 2,452 2,467 2,452 2,467 5,000
2021/09/02 2,451 2,456 2,451 2,456 740
2021/08/30 2,400 2,400 2,400 2,400 100
2021/08/20 2,342 2,342 2,342 2,342 5,780
2021/08/19 2,365 2,365 2,365 2,365 80
2021/08/16 2,372 2,372 2,372 2,372 50
2021/08/13 2,402 2,406 2,402 2,406 80
2021/08/12 2,401 2,401 2,396 2,396 6,320
2021/07/28 2,351 2,351 2,351 2,351 10
2021/07/19 2,341 2,341 2,341 2,341 7,040
2021/07/16 2,370 2,370 2,370 2,370 10
2021/07/15 2,383 2,383 2,383 2,383 300
2021/07/13 2,403 2,408 2,403 2,408 100
2021/07/12 2,377 2,389 2,377 2,389 420
2021/07/09 2,327 2,327 2,307 2,307 60
2021/07/07 2,396 2,396 2,390 2,396 50
2021/06/25 2,419 2,419 2,419 2,419 40
2021/06/24 2,403 2,403 2,399 2,399 20
2021/06/23 2,411 2,411 2,407 2,407 20
2021/06/22 2,399 2,407 2,399 2,407 90
2021/06/21 2,356 2,356 2,356 2,356 30
2021/06/18 2,408 2,408 2,402 2,402 30
2021/06/17 2,422 2,422 2,415 2,415 30
2021/06/16 2,423 2,431 2,423 2,431 30
2021/06/15 2,429 2,429 2,429 2,429 20
2021/06/14 2,410 2,410 2,410 2,410 40
2021/03/22 2,424 2,424 2,424 2,424 40
2021/03/18 2,429 2,444 2,429 2,441 70
2021/03/17 2,407 2,418 2,407 2,414 380
2021/03/10 2,342 2,342 2,342 2,342 270
2021/03/08 2,310 2,310 2,310 2,310 20
2021/03/04 2,312 2,312 2,307 2,307 30
2021/03/02 2,326 2,326 2,326 2,326 30
2021/03/01 2,339 2,339 2,339 2,339 10
2021/02/26 2,337 2,337 2,330 2,330 3,020
2021/02/25 2,379 2,379 2,376 2,376 20
2021/02/24 2,382 2,383 2,373 2,373 3,020
2021/02/22 2,403 2,403 2,403 2,403 40
2021/02/19 2,376 2,378 2,376 2,377 5,000
2021/02/17 2,416 2,416 2,416 2,416 10
2021/02/16 2,419 2,436 2,419 2,420 120
2021/02/15 2,398 2,400 2,398 2,400 20
2021/02/12 2,388 2,388 2,378 2,378 90
2021/02/10 2,379 2,382 2,377 2,382 120
2021/02/09 2,373 2,379 2,373 2,379 30
2021/02/08 2,355 2,376 2,355 2,376 1,020
2021/02/05 2,330 2,330 2,326 2,326 20
2021/02/04 2,306 2,306 2,306 2,306 30
2021/02/03 2,320 2,323 2,320 2,323 30
2021/02/02 2,299 2,304 2,299 2,304 50
2021/02/01 2,262 2,262 2,262 2,262 10
2021/01/29 2,284 2,284 2,284 2,284 10
2021/01/28 2,290 2,290 2,290 2,290 10
2021/01/27 2,340 2,340 2,340 2,340 10
2021/01/25 2,339 2,339 2,339 2,339 50
2021/01/22 2,323 2,323 2,323 2,323 1,000
2021/01/21 2,344 2,345 2,344 2,345 20
2021/01/20 2,319 2,319 2,319 2,319 10
2021/01/19 2,335 2,335 2,335 2,335 20
2021/01/15 2,354 2,354 2,344 2,344 1,020
2021/01/14 2,335 2,374 2,335 2,374 40
2021/01/13 2,330 2,340 2,330 2,340 54,500
2021/01/12 2,326 2,331 2,320 2,320 480
2021/01/08 2,284 2,284 2,284 2,284 40
2021/01/07 2,265 2,278 2,265 2,278 20
2021/01/06 2,252 2,259 2,252 2,257 9,980
2021/01/04 2,250 2,250 2,250 2,250 20

このページの先頭へ