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ジャパンESGセレクト･R指数(1653)の株価時系列情報

ダイワ 上場投信-MSCIジャパンESGセレクト･R指数(1653)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
2018/12/28 1,805 1,815 1,805 1,815 60
2018/12/27 1,811 1,817 1,811 1,817 1,130
2018/12/26 1,723 1,749 1,723 1,749 30
2018/12/25 1,738 1,738 1,717 1,723 190
2018/12/21 1,828 1,828 1,815 1,815 120
2018/12/20 1,873 1,875 1,836 1,836 7,500
2018/12/19 1,889 1,889 1,880 1,880 80
2018/12/18 1,905 1,905 1,893 1,893 630
2018/12/14 1,936 1,936 1,936 1,936 560
2018/12/13 1,947 1,961 1,947 1,960 26,060
2018/12/11 1,916 1,916 1,906 1,907 27,280
2018/12/10 1,924 1,924 1,920 1,920 60
2018/12/07 1,960 1,960 1,943 1,957 19,650
2018/12/06 1,950 1,950 1,930 1,930 240
2018/12/05 1,969 1,969 1,969 1,969 10
2018/12/04 2,001 2,001 2,001 2,001 560
2018/12/03 2,036 2,039 2,036 2,039 60
2018/11/30 2,008 2,008 2,008 2,008 560
2018/11/29 2,011 2,011 2,003 2,003 1,270
2018/11/28 1,986 1,988 1,984 1,988 100
2018/11/27 1,979 1,980 1,979 1,980 570
2018/11/26 1,964 1,968 1,964 1,968 20
2018/11/22 1,950 1,951 1,950 1,951 50
2018/11/21 1,922 1,942 1,920 1,941 680
2018/11/19 1,962 1,962 1,962 1,962 10
2018/11/16 1,973 1,973 1,962 1,962 580
2018/11/15 1,957 1,960 1,957 1,960 110
2018/11/12 1,995 1,995 1,992 1,992 80
2018/11/08 2,023 2,025 2,021 2,021 11,380
2018/11/07 2,000 2,000 1,979 1,979 710
2018/11/06 1,976 1,976 1,976 1,976 10
2018/11/05 1,974 1,974 1,974 1,974 10
2018/11/02 1,972 1,972 1,957 1,960 11,530
2018/11/01 1,960 1,961 1,952 1,952 117,480
2018/10/31 1,957 1,970 1,957 1,970 150
2018/10/30 1,939 1,939 1,930 1,930 1,820
2018/10/29 1,923 1,933 1,907 1,907 150
2018/10/26 1,938 1,938 1,900 1,912 340
2018/10/25 1,939 1,939 1,916 1,916 240
2018/10/24 1,964 1,986 1,964 1,979 37,230
2018/10/23 2,006 2,006 1,976 1,976 1,980
2018/10/22 2,011 2,014 2,011 2,014 20
2018/10/18 2,057 2,057 2,046 2,046 2,300
2018/10/17 2,054 2,055 2,054 2,055 30
2018/10/16 2,014 2,014 2,014 2,014 2,000
2018/10/15 2,023 2,023 2,012 2,012 12,130
2018/10/12 2,013 2,040 2,013 2,038 810
2018/10/11 2,047 2,053 2,032 2,036 260
2018/10/10 2,120 2,120 2,120 2,120 80
2018/10/09 2,120 2,120 2,120 2,120 10
2018/10/04 2,170 2,170 2,147 2,147 760
2018/10/03 2,168 2,173 2,168 2,173 20
2018/10/02 2,184 2,192 2,180 2,180 50
2018/10/01 2,174 2,174 2,174 2,174 10
2018/09/28 2,167 2,184 2,167 2,174 590
2018/09/27 2,167 2,173 2,167 2,171 90
2018/09/26 2,167 2,167 2,167 2,167 20
2018/09/25 2,134 2,142 2,134 2,142 260
2018/09/21 2,129 2,135 2,127 2,135 340
2018/09/20 2,120 2,121 2,119 2,119 50
2018/09/19 2,106 2,118 2,106 2,118 130
2018/09/18 2,046 2,086 2,046 2,086 3,000
2018/09/14 2,038 2,044 2,038 2,038 2,500
2018/09/13 2,018 2,018 2,018 2,018 10
2018/09/11 2,014 2,014 2,014 2,014 10
2018/09/10 1,987 2,007 1,987 2,002 6,030
2018/09/07 1,990 1,990 1,985 1,985 160
2018/09/06 2,009 2,009 2,000 2,000 20
2018/09/05 2,015 2,015 2,015 2,015 50
2018/08/31 2,058 2,058 2,058 2,058 20
2018/08/30 2,063 2,065 2,058 2,058 70
2018/08/29 2,057 2,060 2,057 2,060 30
2018/08/28 2,057 2,057 2,057 2,057 100
2018/08/23 2,005 2,005 2,005 2,005 10
2018/08/22 1,990 1,990 1,990 1,990 10
2018/08/21 1,990 1,990 1,990 1,990 10
2018/08/20 2,005 2,005 2,000 2,003 630
2018/08/17 2,012 2,012 2,012 2,012 40
2018/08/16 1,986 1,997 1,981 1,997 50
2018/08/14 1,993 2,002 1,993 2,002 20
2018/08/13 2,006 2,006 1,987 1,990 250
2018/08/10 2,034 2,034 2,030 2,030 30
2018/08/09 2,043 2,043 2,043 2,043 10
2018/08/03 2,068 2,068 2,068 2,068 10
2018/08/02 2,082 2,082 2,068 2,068 20
2018/08/01 2,078 2,078 2,078 2,078 7,000
2018/07/31 2,080 2,080 2,069 2,076 220
2018/07/30 2,092 2,092 2,085 2,085 110
2018/07/24 2,057 2,057 2,055 2,055 20
2018/07/23 2,052 2,052 2,049 2,049 260
2018/07/20 2,062 2,062 2,055 2,055 50
2018/07/19 2,072 2,072 2,065 2,065 40
2018/07/18 2,075 2,075 2,075 2,075 100
2018/07/17 2,065 2,065 2,065 2,065 10
2018/07/13 2,030 2,044 2,030 2,044 350
2018/07/12 2,028 2,028 2,028 2,028 10
2018/07/11 2,017 2,018 2,010 2,010 130
2018/07/10 2,034 2,034 2,034 2,034 10
2018/07/06 1,995 1,995 1,990 1,990 20
2018/07/05 2,015 2,015 1,998 1,998 150
2018/07/04 2,010 2,014 2,010 2,014 240
2018/07/03 2,031 2,031 2,014 2,014 230
2018/07/02 2,040 2,040 2,038 2,038 30
2018/06/26 2,053 2,058 2,048 2,054 360
2018/06/21 2,092 2,095 2,092 2,095 20
2018/06/20 2,081 2,085 2,074 2,085 180
2018/06/19 2,100 2,100 2,088 2,088 210
2018/06/18 2,120 2,120 2,116 2,116 510
2018/06/15 2,129 2,129 2,129 2,129 10
2018/06/14 2,132 2,135 2,130 2,134 540
2018/06/13 2,137 2,146 2,137 2,146 30
2018/06/12 2,141 2,141 2,141 2,141 20
2018/06/07 2,136 2,136 2,136 2,136 10
2018/06/04 2,102 2,116 2,102 2,116 210
2018/05/31 2,082 2,093 2,081 2,093 50
2018/05/30 2,073 2,073 2,068 2,068 400
2018/05/29 2,102 2,102 2,096 2,096 190
2018/05/28 2,107 2,107 2,107 2,107 10
2018/05/25 2,105 2,112 2,105 2,112 20
2018/05/24 2,128 2,128 2,105 2,105 610
2018/05/23 2,142 2,142 2,137 2,137 130
2018/05/22 2,152 2,152 2,144 2,144 50
2018/05/21 2,158 2,158 2,154 2,154 50
2018/05/18 2,154 2,154 2,154 2,154 40
2018/05/17 2,141 2,142 2,141 2,142 120
2018/05/16 2,137 2,137 2,137 2,137 20
2018/05/15 2,144 2,151 2,144 2,150 320
2018/05/11 2,115 2,122 2,115 2,121 400
2018/05/10 2,109 2,109 2,109 2,109 20
2018/05/09 2,109 2,109 2,107 2,107 20
2018/05/08 2,108 2,120 2,108 2,120 70
2018/05/07 2,104 2,104 2,099 2,099 30
2018/05/02 2,113 2,113 2,102 2,102 70
2018/05/01 2,114 2,114 2,114 2,114 50
2018/04/27 2,109 2,118 2,109 2,118 200
2018/04/26 2,100 2,107 2,100 2,100 700
2018/04/25 2,086 2,097 2,082 2,097 70
2018/04/24 2,094 2,094 2,085 2,093 130
2018/04/20 2,067 2,076 2,067 2,076 60
2018/04/19 2,074 2,088 2,074 2,074 690
2018/04/16 2,045 2,045 2,045 2,045 250
2018/04/13 2,045 2,045 2,040 2,041 30
2018/04/11 2,051 2,051 2,042 2,045 160
2018/04/09 2,027 2,027 2,027 2,027 450
2018/04/05 2,044 2,044 2,044 2,044 100
2018/04/03 2,006 2,006 2,006 2,006 10
2018/03/28 1,983 1,992 1,983 1,986 5,140
2018/03/27 1,974 2,001 1,974 2,001 30
2018/03/26 1,932 1,947 1,925 1,947 240
2018/03/23 1,971 1,971 1,948 1,948 300
2018/03/20 1,996 1,996 1,987 1,987 90
2018/03/15 2,019 2,019 2,019 2,019 100
2018/03/14 2,023 2,023 2,023 2,023 10
2018/03/12 2,030 2,030 2,019 2,026 70
2018/03/08 1,993 1,993 1,988 1,988 20
2018/03/07 1,988 1,988 1,988 1,988 20
2018/03/06 2,008 2,008 2,008 2,008 30
2018/03/05 1,970 1,970 1,970 1,970 170
2018/03/02 1,981 1,989 1,978 1,978 720
2018/03/01 2,040 2,040 2,018 2,018 430
2018/02/28 2,077 2,077 2,061 2,061 250
2018/02/27 2,082 2,087 2,082 2,087 530
2018/02/26 2,065 2,065 2,065 2,065 10
2018/02/23 2,034 2,034 2,034 2,034 30
2018/02/21 2,054 2,054 2,047 2,047 20,020
2018/02/20 2,050 2,054 2,049 2,049 600
2018/02/19 2,047 2,057 2,047 2,057 320
2018/02/16 2,027 2,031 2,027 2,031 110
2018/02/15 2,015 2,015 2,015 2,015 20
2018/02/14 2,004 2,004 1,978 1,995 250
2018/02/13 2,043 2,043 1,999 1,999 520
2018/02/09 2,004 2,021 1,995 2,014 1,460
2018/02/08 2,052 2,054 2,050 2,054 480
2018/02/07 2,095 2,095 2,068 2,068 130
2018/02/06 2,072 2,081 1,995 2,026 1,650
2018/02/05 2,133 2,133 2,122 2,122 1,300
2018/02/02 2,175 2,175 2,160 2,173 600
2018/02/01 2,165 2,180 2,165 2,180 220
2018/01/31 2,164 2,170 2,158 2,158 8,780
2018/01/30 2,205 2,205 2,175 2,175 7,840
2018/01/26 2,212 2,212 2,208 2,208 30
2018/01/25 2,215 2,221 2,213 2,213 180
2018/01/24 2,233 2,236 2,233 2,236 110
2018/01/23 2,223 2,238 2,223 2,238 180
2018/01/22 2,215 2,215 2,214 2,214 60
2018/01/19 2,212 2,215 2,205 2,210 15,000
2018/01/18 2,234 2,234 2,201 2,201 230
2018/01/17 2,211 2,211 2,211 2,211 40
2018/01/16 2,204 2,215 2,204 2,215 40
2018/01/15 2,208 2,208 2,203 2,203 20
2018/01/12 2,205 2,205 2,193 2,193 30,640
2018/01/11 2,206 2,209 2,202 2,205 390
2018/01/10 2,218 2,218 2,214 2,215 460
2018/01/09 2,224 2,224 2,211 2,213 530
2018/01/05 2,204 2,204 2,194 2,195 580
2018/01/04 2,186 2,195 2,186 2,195 300

このページの先頭へ