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
2023/12/29 2,726 2,726 2,717 2,717 1,450
2023/12/28 2,721 2,721 2,721 2,721 10
2023/12/27 2,705 2,725 2,705 2,725 1,060
2023/12/26 2,698 2,698 2,698 2,698 10
2023/12/22 2,680 2,696 2,680 2,692 40
2023/12/21 2,670 2,678 2,670 2,675 9,110
2023/12/20 2,709 2,709 2,709 2,709 40
2023/12/19 2,652 2,689 2,652 2,674 100
2023/12/18 2,654 2,657 2,640 2,647 37,360
2023/12/15 2,682 2,690 2,682 2,690 60
2023/12/14 2,712 2,712 2,676 2,676 390
2023/12/13 2,710 2,713 2,710 2,713 60
2023/12/12 2,737 2,737 2,721 2,721 230
2023/12/11 2,719 2,719 2,707 2,707 120
2023/12/08 2,680 2,680 2,664 2,669 110
2023/12/06 2,715 2,715 2,715 2,715 10
2023/12/05 2,700 2,700 2,684 2,684 320
2023/12/04 2,700 2,700 2,700 2,700 100
2023/11/30 2,715 2,715 2,715 2,715 10
2023/11/29 2,721 2,721 2,720 2,720 30
2023/11/28 2,720 2,723 2,720 2,722 30
2023/11/27 2,750 2,750 2,745 2,745 420
2023/11/24 2,742 2,746 2,742 2,746 180
2023/11/22 2,713 2,713 2,713 2,713 10
2023/11/17 2,714 2,723 2,714 2,723 30
2023/11/16 2,713 2,713 2,701 2,703 140
2023/11/15 2,709 2,709 2,694 2,702 70
2023/11/14 2,677 2,682 2,677 2,682 310
2023/11/13 2,686 2,686 2,663 2,663 300
2023/11/10 2,649 2,649 2,644 2,644 450
2023/11/09 2,663 2,663 2,663 2,663 30
2023/11/08 2,655 2,655 2,640 2,640 3,510
2023/11/07 2,690 2,690 2,690 2,690 120
2023/11/06 2,704 2,708 2,698 2,698 270
2023/11/01 2,619 2,640 2,619 2,640 110
2023/10/31 2,569 2,569 2,569 2,569 200
2023/10/30 2,546 2,546 2,546 2,546 10
2023/10/27 2,566 2,580 2,558 2,572 690
2023/10/26 2,563 2,563 2,542 2,542 850
2023/10/25 2,582 2,592 2,582 2,590 560
2023/10/24 2,550 2,550 2,520 2,520 40
2023/10/23 2,570 2,570 2,569 2,569 20
2023/10/20 2,580 2,586 2,570 2,586 120
2023/10/19 2,599 2,602 2,590 2,602 38,040
2023/10/18 2,629 2,629 2,629 2,629 10
2023/10/17 2,647 2,648 2,647 2,648 70
2023/10/16 2,629 2,629 2,598 2,598 140
2023/10/13 2,676 2,676 2,647 2,647 6,840
2023/10/12 2,669 2,685 2,669 2,685 360
2023/10/11 2,662 2,663 2,651 2,659 70
2023/10/10 2,633 2,651 2,633 2,651 170
2023/10/06 2,612 2,612 2,606 2,606 540
2023/10/05 2,571 2,603 2,570 2,600 200
2023/10/04 2,583 2,583 2,560 2,560 38,340
2023/10/03 2,650 2,650 2,607 2,610 15,310
2023/10/02 2,681 2,696 2,655 2,655 50
2023/09/29 2,674 2,674 2,674 2,674 2,070
2023/09/28 2,678 2,678 2,678 2,678 10
2023/09/27 2,691 2,700 2,680 2,700 570
2023/09/26 2,699 2,699 2,699 2,699 40
2023/09/25 2,712 2,712 2,712 2,712 2,040
2023/09/22 2,690 2,700 2,690 2,700 2,440
2023/09/21 2,714 2,714 2,714 2,714 10
2023/09/20 2,773 2,773 2,755 2,755 20
2023/09/19 2,759 2,759 2,756 2,756 20
2023/09/15 2,759 2,773 2,759 2,773 70
2023/09/13 2,722 2,722 2,722 2,722 10
2023/09/12 2,706 2,706 2,699 2,699 210
2023/09/08 2,690 2,709 2,689 2,689 900
2023/09/06 2,725 2,731 2,725 2,725 200
2023/09/05 2,710 2,710 2,700 2,700 120
2023/09/04 2,686 2,703 2,686 2,694 100
2023/09/01 2,654 2,684 2,654 2,684 150
2023/08/31 2,664 2,664 2,661 2,661 30
2023/08/30 2,642 2,656 2,642 2,650 110
2023/08/29 2,632 2,632 2,632 2,632 40
2023/08/25 2,591 2,591 2,591 2,591 30
2023/08/24 2,602 2,616 2,602 2,616 680
2023/08/23 2,579 2,579 2,579 2,579 100
2023/08/22 2,585 2,585 2,585 2,585 190
2023/08/21 2,571 2,577 2,571 2,577 130
2023/08/18 2,558 2,558 2,552 2,552 110
2023/08/17 2,584 2,584 2,559 2,576 40
2023/08/16 2,599 2,601 2,584 2,584 520
2023/08/15 2,625 2,625 2,622 2,622 180
2023/08/14 2,632 2,632 2,611 2,611 30
2023/08/10 2,597 2,625 2,597 2,625 2,950
2023/08/09 2,610 2,610 2,606 2,610 60
2023/08/08 2,618 2,618 2,618 2,618 10
2023/08/04 2,570 2,570 2,569 2,569 100
2023/08/03 2,597 2,597 2,579 2,579 280
2023/08/02 2,638 2,638 2,610 2,610 650
2023/08/01 2,662 2,662 2,662 2,662 10
2023/07/31 2,648 2,659 2,648 2,659 30
2023/07/28 2,601 2,601 2,601 2,601 10
2023/07/27 2,602 2,612 2,602 2,612 400
2023/07/24 2,598 2,598 2,598 2,598 3,900
2023/07/21 2,584 2,584 2,584 2,584 20
2023/07/20 2,601 2,601 2,601 2,601 10
2023/07/18 2,566 2,566 2,566 2,566 110
2023/07/13 2,548 2,564 2,548 2,564 110
2023/07/12 2,537 2,542 2,537 2,542 170
2023/07/11 2,562 2,562 2,562 2,562 100
2023/07/10 2,587 2,587 2,587 2,587 10
2023/07/07 2,585 2,599 2,578 2,578 9,120
2023/07/06 2,704 2,704 2,704 2,704 30
2023/07/05 2,735 2,742 2,735 2,742 50
2023/07/04 2,740 2,740 2,740 2,740 2,010
2023/07/03 2,742 2,750 2,742 2,750 610
2023/06/27 2,652 2,690 2,652 2,685 2,890
2023/06/26 2,692 2,702 2,692 2,702 130
2023/06/23 2,720 2,720 2,720 2,720 1,000
2023/06/19 2,734 2,734 2,734 2,734 20
2023/06/15 2,715 2,725 2,715 2,725 270
2023/06/14 2,708 2,708 2,708 2,708 10
2023/06/13 2,684 2,696 2,675 2,696 430
2023/06/12 2,669 2,669 2,669 2,669 100
2023/06/08 2,599 2,599 2,599 2,599 30
2023/06/06 2,633 2,658 2,633 2,658 120
2023/06/05 2,640 2,640 2,640 2,640 10
2023/06/02 2,593 2,600 2,593 2,600 20
2023/06/01 2,557 2,557 2,557 2,557 150
2023/05/31 2,547 2,547 2,547 2,547 150
2023/05/29 2,590 2,590 2,590 2,590 30
2023/05/26 2,564 2,564 2,564 2,564 150
2023/05/25 2,559 2,559 2,557 2,557 250
2023/05/23 2,582 2,582 2,582 2,582 100
2023/05/19 2,559 2,562 2,559 2,562 40
2023/05/18 2,543 2,543 2,543 2,543 10
2023/05/17 2,515 2,517 2,515 2,517 50
2023/05/16 2,500 2,500 2,500 2,500 110
2023/05/15 2,482 2,482 2,482 2,482 10
2023/05/12 2,429 2,461 2,429 2,461 880
2023/05/10 2,437 2,437 2,437 2,437 10
2023/05/09 2,435 2,435 2,435 2,435 200
2023/05/08 2,426 2,430 2,426 2,430 20
2023/05/02 2,425 2,425 2,425 2,425 10
2023/05/01 2,420 2,420 2,420 2,420 10
2023/04/28 2,400 2,405 2,400 2,405 230
2023/04/20 2,378 2,378 2,378 2,378 10
2023/04/12 2,338 2,338 2,337 2,337 210
2023/04/07 2,282 2,288 2,282 2,288 60
2023/03/24 2,264 2,264 2,264 2,264 10
2023/03/14 2,257 2,257 2,254 2,254 190
2023/03/13 2,317 2,317 2,317 2,317 2,370
2023/03/10 2,355 2,362 2,348 2,362 960
2023/03/09 2,377 2,383 2,376 2,377 45,020
2023/03/07 2,353 2,353 2,353 2,353 60
2023/03/06 2,352 2,352 2,352 2,352 50
2023/02/28 2,311 2,311 2,311 2,311 10
2023/02/27 2,307 2,307 2,307 2,307 10
2023/02/14 2,321 2,321 2,321 2,321 150
2023/02/10 2,325 2,325 2,320 2,320 3,360
2023/02/08 2,309 2,309 2,309 2,309 10
2023/02/06 2,318 2,318 2,318 2,318 10
2023/01/27 2,315 2,315 2,315 2,315 100
2023/01/19 2,246 2,246 2,242 2,242 90
2023/01/18 2,253 2,253 2,253 2,253 10
2023/01/13 2,224 2,239 2,224 2,239 2,100
2023/01/12 2,238 2,238 2,238 2,238 180
2023/01/10 2,202 2,202 2,202 2,202 10
2023/01/06 2,187 2,203 2,187 2,201 60
2023/01/05 2,214 2,215 2,214 2,215 710
2023/01/04 2,231 2,231 2,214 2,214 12,220

このページの先頭へ