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
2022/12/30 2,255 2,255 2,244 2,244 800
2022/12/23 2,253 2,253 2,253 2,253 10
2022/12/22 2,260 2,260 2,260 2,260 10
2022/12/21 2,265 2,265 2,265 2,265 360
2022/12/19 2,290 2,295 2,290 2,295 200
2022/12/13 2,345 2,345 2,345 2,345 190
2022/12/12 2,320 2,324 2,320 2,324 60
2022/12/08 2,311 2,311 2,311 2,311 10
2022/12/07 2,311 2,311 2,311 2,311 10
2022/12/02 2,351 2,351 2,318 2,318 90
2022/12/01 2,376 2,376 2,376 2,376 30
2022/11/30 2,356 2,356 2,351 2,351 2,370
2022/11/29 2,369 2,369 2,369 2,369 10
2022/11/21 2,344 2,344 2,344 2,344 20
2022/11/16 2,344 2,344 2,333 2,340 30
2022/11/15 2,337 2,337 2,337 2,337 10
2022/11/14 2,354 2,354 2,354 2,354 80
2022/11/07 2,283 2,283 2,283 2,283 30
2022/11/04 2,280 2,280 2,280 2,280 30
2022/10/31 2,293 2,293 2,293 2,293 20
2022/10/28 2,267 2,280 2,267 2,280 210
2022/10/27 2,299 2,299 2,299 2,299 10
2022/10/26 2,290 2,290 2,290 2,290 10
2022/10/20 2,262 2,262 2,262 2,262 2,430
2022/10/12 2,240 2,240 2,240 2,240 90
2022/10/11 2,242 2,242 2,242 2,242 10
2022/10/07 2,288 2,288 2,288 2,288 20
2022/10/05 2,316 2,316 2,316 2,316 10
2022/10/04 2,262 2,262 2,262 2,262 10
2022/10/03 2,219 2,219 2,219 2,219 10
2022/09/27 2,225 2,225 2,224 2,224 80
2022/09/15 2,318 2,318 2,318 2,318 40
2022/09/14 2,322 2,322 2,322 2,322 10
2022/09/13 2,358 2,361 2,358 2,361 60
2022/09/06 2,294 2,294 2,293 2,293 220
2022/08/30 2,332 2,332 2,332 2,332 10
2022/08/29 2,314 2,314 2,303 2,303 40
2022/08/26 2,362 2,364 2,362 2,364 30
2022/08/24 2,342 2,342 2,342 2,342 10
2022/08/22 2,353 2,353 2,353 2,353 10
2022/08/19 2,387 2,387 2,370 2,370 20
2022/08/18 2,382 2,382 2,382 2,382 10
2022/08/17 2,370 2,370 2,370 2,370 10
2022/08/16 2,363 2,363 2,363 2,363 10
2022/08/12 2,350 2,350 2,350 2,350 1,800
2022/08/05 2,303 2,303 2,303 2,303 200
2022/07/29 2,327 2,327 2,327 2,327 10
2022/07/21 2,324 2,324 2,324 2,324 10
2022/07/15 2,263 2,263 2,263 2,263 10
2022/07/13 2,256 2,256 2,256 2,256 10
2022/07/07 2,246 2,246 2,246 2,246 90
2022/07/06 2,237 2,237 2,237 2,237 40
2022/07/01 2,216 2,216 2,216 2,216 40
2022/06/30 2,270 2,270 2,270 2,270 50
2022/06/22 2,234 2,234 2,234 2,234 10
2022/06/20 2,210 2,210 2,198 2,198 60
2022/06/17 2,198 2,198 2,198 2,198 10
2022/06/15 2,248 2,248 2,248 2,248 40
2022/06/13 2,309 2,309 2,309 2,309 40
2022/06/09 2,383 2,399 2,383 2,399 40
2022/06/07 2,370 2,370 2,370 2,370 40
2022/06/06 2,330 2,361 2,330 2,361 20
2022/06/03 2,359 2,360 2,359 2,360 30
2022/06/01 2,349 2,357 2,349 2,357 90
2022/05/31 2,340 2,348 2,340 2,348 90
2022/05/30 2,328 2,347 2,328 2,347 290
2022/05/24 2,317 2,317 2,317 2,317 10
2022/05/23 2,311 2,311 2,311 2,311 200
2022/05/19 2,251 2,251 2,251 2,251 10
2022/05/18 2,301 2,301 2,301 2,301 100
2022/05/13 2,261 2,261 2,261 2,261 10
2022/05/12 2,236 2,236 2,229 2,229 50
2022/05/11 2,267 2,267 2,267 2,267 40
2022/05/10 2,264 2,264 2,246 2,246 2,530
2022/05/09 2,297 2,297 2,288 2,288 20
2022/05/06 2,308 2,308 2,308 2,308 10
2022/05/02 2,319 2,332 2,304 2,324 1,280
2022/04/28 2,283 2,283 2,283 2,283 10
2022/04/25 2,285 2,285 2,285 2,285 30
2022/04/22 2,321 2,321 2,317 2,317 20
2022/04/18 2,286 2,287 2,286 2,287 30
2022/04/15 2,313 2,313 2,313 2,313 30
2022/04/13 2,302 2,302 2,302 2,302 10
2022/04/12 2,304 2,304 2,304 2,304 1,110
2022/04/11 2,324 2,324 2,324 2,324 10
2022/04/05 2,418 2,418 2,418 2,418 10
2022/04/01 2,381 2,388 2,371 2,388 4,130
2022/03/31 2,418 2,418 2,399 2,399 100
2022/03/30 2,398 2,398 2,398 2,398 10
2022/03/28 2,399 2,399 2,399 2,399 50
2022/03/25 2,430 2,430 2,419 2,419 70
2022/03/23 2,402 2,402 2,402 2,402 110
2022/03/22 2,332 2,332 2,332 2,332 10
2022/03/17 2,290 2,290 2,284 2,285 7,040
2022/03/09 2,137 2,157 2,130 2,130 210
2022/03/08 2,160 2,160 2,143 2,144 330
2022/03/07 2,182 2,182 2,170 2,170 260
2022/03/04 2,228 2,228 2,228 2,228 100
2022/02/25 2,251 2,254 2,251 2,254 140
2022/02/24 2,232 2,232 2,232 2,232 40
2022/02/17 2,317 2,317 2,317 2,317 50
2022/02/16 2,332 2,332 2,332 2,332 10
2022/02/15 2,315 2,315 2,313 2,313 5,100
2022/02/14 2,329 2,329 2,329 2,329 10
2022/02/10 2,385 2,385 2,385 2,385 130
2022/02/09 2,362 2,362 2,362 2,362 100
2022/02/01 2,325 2,325 2,325 2,325 10
2022/01/28 2,257 2,257 2,245 2,245 170
2022/01/27 2,277 2,277 2,231 2,231 320
2022/01/26 2,286 2,286 2,286 2,286 40
2022/01/25 2,296 2,296 2,294 2,296 40
2022/01/24 2,327 2,332 2,320 2,332 80
2022/01/21 2,335 2,335 2,329 2,329 500
2022/01/20 2,374 2,374 2,366 2,366 60
2022/01/18 2,412 2,412 2,412 2,412 10
2022/01/12 2,460 2,461 2,460 2,461 40
2022/01/11 2,431 2,431 2,420 2,420 40
2022/01/07 2,447 2,447 2,447 2,447 10
2022/01/06 2,461 2,462 2,446 2,446 5,610
2022/01/05 2,511 2,511 2,511 2,511 310
2022/01/04 2,500 2,501 2,500 2,501 60

このページの先頭へ