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
2019/12/30 2,163 2,163 2,156 2,161 820
2019/12/27 2,178 2,178 2,174 2,174 280
2019/12/26 2,166 2,168 2,165 2,168 2,180
2019/12/25 2,165 2,165 2,163 2,163 200
2019/12/23 2,169 2,170 2,165 2,165 1,740
2019/12/20 2,228 2,228 2,164 2,167 41,500
2019/12/19 2,172 2,178 2,172 2,178 40
2019/12/18 2,186 2,186 2,177 2,180 26,570
2019/12/17 2,186 2,186 2,186 2,186 20
2019/12/16 2,181 2,181 2,181 2,181 60
2019/12/13 2,187 2,190 2,181 2,186 840
2019/12/12 2,153 2,153 2,153 2,153 10
2019/12/11 2,153 2,153 2,153 2,153 20
2019/12/10 2,155 2,157 2,155 2,155 1,000
2019/12/09 2,156 2,156 2,146 2,146 70
2019/12/05 2,142 2,142 2,142 2,142 10
2019/12/04 2,123 2,127 2,123 2,127 20
2019/12/03 2,122 2,122 2,122 2,122 10
2019/12/02 2,141 2,141 2,141 2,141 10
2019/11/28 2,139 2,139 2,132 2,132 300
2019/11/27 2,137 2,142 2,137 2,139 1,260
2019/11/26 2,137 2,146 2,137 2,137 550
2019/11/25 2,119 2,128 2,119 2,123 850
2019/11/21 2,110 2,110 2,089 2,101 880
2019/11/20 2,108 2,108 2,108 2,108 30
2019/11/19 2,117 2,117 2,117 2,117 10
2019/11/18 2,114 2,117 2,114 2,117 260
2019/11/15 2,115 2,117 2,114 2,114 630
2019/11/14 2,117 2,117 2,102 2,102 140
2019/11/13 2,132 2,132 2,123 2,123 30
2019/11/12 2,127 2,132 2,127 2,132 580
2019/11/08 2,135 2,135 2,135 2,135 10
2019/11/06 2,133 2,133 2,120 2,120 190
2019/11/05 2,112 2,126 2,112 2,126 60
2019/11/01 2,078 2,092 2,078 2,092 20
2019/10/31 2,085 2,091 2,085 2,091 550
2019/10/30 2,083 2,084 2,079 2,084 270
2019/10/29 2,071 2,071 2,071 2,071 10
2019/10/28 2,063 2,063 2,063 2,063 10
2019/10/25 2,065 2,065 2,060 2,063 1,320
2019/10/24 2,064 2,064 2,058 2,058 230
2019/10/23 2,037 2,052 2,035 2,052 770
2019/10/21 2,032 2,037 2,032 2,037 20
2019/10/18 2,044 2,044 2,044 2,044 10
2019/10/17 2,039 2,039 2,039 2,039 10
2019/10/16 2,047 2,052 2,044 2,044 200
2019/10/15 2,017 2,031 2,017 2,031 20
2019/10/11 2,001 2,001 2,001 2,001 10
2019/10/10 1,984 1,984 1,984 1,984 10
2019/10/02 1,994 1,994 1,994 1,994 10
2019/10/01 2,000 2,004 2,000 2,004 820
2019/09/24 2,017 2,017 2,017 2,017 10
2019/09/19 2,014 2,014 2,014 2,014 50
2019/09/17 1,995 2,000 1,995 2,000 180
2019/09/13 1,985 1,990 1,985 1,990 360
2019/09/12 1,964 1,964 1,961 1,961 570
2019/09/11 1,932 1,950 1,932 1,950 60
2019/09/06 1,907 1,909 1,907 1,907 40
2019/09/02 1,869 1,869 1,869 1,869 20
2019/08/30 1,875 1,875 1,875 1,875 280
2019/08/28 1,853 1,857 1,853 1,857 20
2019/08/26 1,830 1,842 1,830 1,841 290
2019/08/23 1,865 1,865 1,865 1,865 680
2019/08/22 1,857 1,857 1,857 1,857 10
2019/08/21 1,856 1,856 1,855 1,856 1,560
2019/08/19 1,852 1,852 1,852 1,852 70
2019/08/16 1,844 1,844 1,839 1,839 150
2019/08/15 1,836 1,836 1,836 1,836 10
2019/08/14 1,864 1,864 1,852 1,852 720
2019/08/13 1,843 1,843 1,841 1,841 160
2019/08/08 1,846 1,855 1,846 1,855 1,260
2019/08/07 1,844 1,851 1,844 1,851 14,000
2019/08/06 1,814 1,846 1,814 1,846 5,770
2019/08/05 1,855 1,856 1,851 1,856 30
2019/08/02 1,885 1,885 1,885 1,885 40
2019/08/01 1,921 1,921 1,921 1,921 10
2019/07/31 1,928 1,928 1,928 1,928 20
2019/07/30 1,933 1,933 1,929 1,929 60
2019/07/26 1,925 1,925 1,925 1,925 30
2019/07/25 1,935 1,936 1,935 1,936 40
2019/07/23 1,928 1,929 1,928 1,929 30
2019/07/22 1,915 1,915 1,909 1,909 110
2019/07/18 1,905 1,905 1,892 1,892 180
2019/07/17 1,926 1,926 1,926 1,926 630
2019/07/11 1,928 1,928 1,928 1,928 10
2019/07/10 1,916 1,916 1,913 1,913 110
2019/07/05 1,960 1,960 1,960 1,960 560
2019/07/04 1,947 1,960 1,947 1,959 1,700
2019/07/03 1,948 1,948 1,938 1,940 19,250
2019/07/02 1,951 1,957 1,951 1,956 280
2019/07/01 1,946 1,946 1,946 1,946 100
2019/06/28 1,910 1,910 1,910 1,910 20
2019/06/25 1,912 1,912 1,900 1,902 29,540
2019/06/21 1,919 1,919 1,912 1,912 190
2019/06/20 1,925 1,927 1,924 1,927 31,290
2019/06/19 1,918 1,918 1,918 1,918 190
2019/06/17 1,901 1,905 1,901 1,905 710
2019/06/14 1,896 1,906 1,892 1,904 5,960
2019/06/13 1,908 1,908 1,888 1,899 12,030
2019/06/12 1,918 1,922 1,916 1,916 3,600
2019/06/11 1,916 1,922 1,909 1,922 2,320
2019/06/10 1,902 1,916 1,902 1,916 1,860
2019/06/07 1,880 1,880 1,880 1,880 50
2019/06/04 1,846 1,846 1,846 1,846 7,370
2019/06/03 1,839 1,853 1,839 1,853 100
2019/05/31 1,874 1,874 1,869 1,869 20
2019/05/29 1,883 1,883 1,883 1,883 500
2019/05/22 1,902 1,902 1,900 1,900 20
2019/05/20 1,918 1,918 1,909 1,913 2,000
2019/05/15 1,878 1,878 1,878 1,878 50
2019/05/14 1,851 1,868 1,851 1,868 150
2019/05/13 1,891 1,891 1,891 1,891 10
2019/05/08 1,925 1,925 1,925 1,925 100
2019/04/25 1,957 1,957 1,957 1,957 30
2019/04/24 1,973 1,973 1,973 1,973 10
2019/04/22 1,954 1,966 1,954 1,966 60
2019/04/19 1,969 1,969 1,969 1,969 8,000
2019/04/18 1,970 1,970 1,970 1,970 500
2019/04/17 1,970 1,970 1,970 1,970 10
2019/04/15 1,970 1,970 1,970 1,970 100
2019/04/09 1,961 1,961 1,961 1,961 10
2019/04/08 1,961 1,961 1,961 1,961 50
2019/04/05 1,954 1,956 1,954 1,955 34,070
2019/04/03 1,955 1,958 1,955 1,958 30
2019/04/02 1,957 1,957 1,947 1,947 1,090
2019/04/01 1,950 1,957 1,950 1,957 80
2019/03/29 1,930 1,935 1,925 1,925 50
2019/03/28 1,930 1,930 1,915 1,915 40
2019/03/27 1,941 1,946 1,941 1,946 1,230
2019/03/26 1,908 1,934 1,908 1,934 5,480
2019/03/25 1,896 1,896 1,880 1,880 40
2019/03/22 1,930 1,935 1,926 1,926 62,350
2019/03/19 1,920 1,927 1,920 1,927 570
2019/03/18 1,923 1,934 1,923 1,934 210
2019/03/15 1,923 1,923 1,923 1,923 260
2019/03/14 1,910 1,910 1,904 1,904 40
2019/03/13 1,910 1,910 1,908 1,908 10,560
2019/03/12 1,912 1,926 1,912 1,926 530
2019/03/11 1,892 1,897 1,892 1,897 23,060
2019/03/08 1,894 1,894 1,886 1,886 14,590
2019/03/07 1,925 1,925 1,916 1,920 10,170
2019/03/06 1,934 1,934 1,932 1,932 15,020
2019/03/05 1,934 1,934 1,931 1,931 30
2019/03/04 1,946 1,949 1,940 1,944 2,660
2019/02/28 1,930 1,930 1,922 1,922 90
2019/02/26 1,932 1,932 1,932 1,932 70
2019/02/25 1,934 1,935 1,934 1,935 30
2019/02/21 1,923 1,925 1,918 1,925 30
2019/02/18 1,910 1,910 1,910 1,910 1,000
2019/02/15 1,874 1,874 1,874 1,874 6,150
2019/02/14 1,894 1,894 1,893 1,893 1,620
2019/02/12 1,854 1,854 1,854 1,854 560
2019/02/08 1,855 1,855 1,854 1,854 1,120
2019/02/06 1,905 1,907 1,905 1,907 5,860
2019/02/05 1,909 1,909 1,898 1,898 3,380
2019/02/04 1,900 1,900 1,900 1,900 100
2019/02/01 1,881 1,889 1,880 1,880 9,450
2019/01/31 1,889 1,889 1,888 1,888 40
2019/01/30 1,863 1,863 1,863 1,863 890
2019/01/29 1,855 1,855 1,855 1,855 10
2019/01/28 1,865 1,865 1,864 1,864 110
2019/01/25 1,879 1,880 1,876 1,876 950
2019/01/18 1,873 1,873 1,873 1,873 500
2019/01/10 1,835 1,835 1,826 1,826 660
2019/01/09 1,841 1,841 1,841 1,841 100
2019/01/08 1,826 1,827 1,824 1,824 6,280
2019/01/04 1,760 1,760 1,760 1,760 20

このページの先頭へ