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
2020/12/30 2,342 2,342 2,342 2,342 10
2020/12/29 2,324 2,358 2,324 2,355 51,090
2020/12/28 2,287 2,311 2,287 2,311 870
2020/12/25 2,287 2,287 2,287 2,287 20
2020/12/24 2,277 2,279 2,277 2,278 80
2020/12/23 2,266 2,266 2,263 2,266 40
2020/12/22 2,270 2,270 2,258 2,258 560
2020/12/21 2,295 2,295 2,280 2,280 550
2020/12/18 2,287 2,287 2,287 2,287 200
2020/12/16 2,290 2,290 2,278 2,278 70
2020/12/15 2,286 2,286 2,286 2,286 10
2020/12/14 2,276 2,300 2,276 2,286 810
2020/12/11 2,263 2,263 2,263 2,263 20
2020/12/10 2,268 2,268 2,268 2,268 30
2020/12/09 2,268 2,268 2,266 2,268 950
2020/12/08 2,252 2,252 2,252 2,252 870
2020/12/07 2,274 2,275 2,253 2,253 7,370
2020/12/04 2,269 2,269 2,269 2,269 1,400
2020/12/03 2,273 2,273 2,264 2,264 360
2020/12/02 2,265 2,265 2,265 2,265 10
2020/12/01 2,261 2,261 2,260 2,260 310
2020/11/30 2,289 2,289 2,270 2,270 90
2020/11/27 2,287 2,287 2,287 2,287 30
2020/11/26 2,260 2,275 2,260 2,275 320
2020/11/25 2,281 2,292 2,281 2,287 140
2020/11/24 2,252 2,262 2,252 2,260 610
2020/11/20 2,215 2,215 2,212 2,212 100
2020/11/19 2,200 2,211 2,200 2,211 20
2020/11/18 2,215 2,222 2,207 2,210 450
2020/11/17 2,242 2,242 2,224 2,229 440
2020/11/16 2,206 2,206 2,206 2,206 60
2020/11/13 2,204 2,204 2,178 2,182 210
2020/11/12 2,215 2,224 2,204 2,211 2,850
2020/11/11 2,198 2,210 2,195 2,208 5,800
2020/11/10 2,179 2,182 2,172 2,172 780
2020/11/09 2,126 2,148 2,126 2,148 1,240
2020/11/06 2,107 2,120 2,107 2,119 250
2020/11/05 2,085 2,107 2,084 2,107 9,400
2020/11/04 2,087 2,087 2,080 2,085 450
2020/11/02 2,027 2,053 2,027 2,053 50
2020/10/30 2,011 2,011 2,009 2,009 30
2020/10/29 2,031 2,031 2,031 2,031 10
2020/10/27 2,041 2,041 2,040 2,040 30
2020/10/26 2,059 2,060 2,059 2,060 210
2020/10/23 2,049 2,059 2,046 2,059 940
2020/10/22 2,064 2,064 2,050 2,050 100
2020/10/19 2,065 2,076 2,065 2,076 40
2020/10/16 2,061 2,061 2,050 2,050 30
2020/10/15 2,080 2,080 2,066 2,066 130
2020/10/14 2,082 2,082 2,082 2,082 2,560
2020/10/13 2,079 2,079 2,079 2,079 30
2020/10/12 2,080 2,080 2,080 2,080 20
2020/10/09 2,089 2,089 2,086 2,086 400
2020/10/08 2,092 2,098 2,092 2,093 1,120
2020/10/07 2,080 2,080 2,080 2,080 10
2020/10/05 2,061 2,075 2,061 2,075 8,400
2020/10/02 2,079 2,079 2,041 2,044 270
2020/09/30 2,099 2,099 2,086 2,086 530
2020/09/29 2,107 2,110 2,105 2,110 580
2020/09/28 2,070 2,082 2,070 2,082 520
2020/09/25 2,061 2,061 2,061 2,061 10
2020/09/18 2,073 2,073 2,073 2,073 30
2020/09/17 2,070 2,070 2,070 2,070 10
2020/09/15 2,079 2,079 2,065 2,065 120
2020/09/14 2,077 2,080 2,077 2,079 260
2020/09/11 2,066 2,071 2,059 2,071 890
2020/09/10 2,043 2,043 2,043 2,043 10
2020/09/09 2,015 2,015 2,015 2,015 30
2020/09/08 2,046 2,046 2,046 2,046 3,820
2020/09/07 2,044 2,044 2,044 2,044 8,030
2020/09/04 2,042 2,042 2,042 2,042 200
2020/09/03 2,058 2,064 2,058 2,060 30
2020/09/01 2,038 2,038 2,038 2,038 50
2020/08/28 2,053 2,067 2,024 2,024 8,490
2020/08/27 2,060 2,060 2,049 2,049 130
2020/08/26 2,054 2,055 2,053 2,055 400
2020/08/25 2,059 2,067 2,059 2,067 370
2020/08/24 2,030 2,039 2,030 2,039 3,510
2020/08/21 2,035 2,035 2,035 2,035 50
2020/08/18 2,046 2,046 2,046 2,046 50
2020/08/17 2,056 2,062 2,056 2,062 60
2020/08/14 2,063 2,063 2,062 2,062 510
2020/08/13 2,058 2,060 2,055 2,060 710
2020/08/12 2,017 2,030 2,017 2,030 360
2020/08/11 1,987 2,011 1,987 2,010 380
2020/08/07 1,963 1,963 1,958 1,958 280
2020/08/05 1,960 1,967 1,960 1,967 11,390
2020/08/04 1,942 1,966 1,942 1,966 400
2020/08/03 1,913 1,925 1,913 1,925 7,200
2020/07/31 1,930 1,930 1,903 1,903 280
2020/07/30 1,965 1,965 1,954 1,954 1,220
2020/07/29 1,981 1,982 1,975 1,975 50
2020/07/28 1,997 1,997 1,997 1,997 250
2020/07/27 1,975 1,989 1,975 1,989 120
2020/07/22 2,005 2,009 2,003 2,003 8,720
2020/07/21 2,006 2,014 2,006 2,014 1,030
2020/07/20 2,005 2,005 1,994 1,994 60
2020/07/17 2,001 2,001 2,001 2,001 10
2020/07/16 2,004 2,006 2,003 2,003 1,540
2020/07/15 2,001 2,017 2,001 2,017 220
2020/07/13 1,984 1,984 1,984 1,984 30
2020/07/10 1,980 1,980 1,966 1,966 20
2020/07/09 1,985 1,991 1,978 1,991 40
2020/07/08 2,011 2,013 2,011 2,011 100
2020/07/07 2,020 2,020 2,020 2,020 10
2020/07/06 2,009 2,024 2,009 2,024 330
2020/07/03 2,003 2,003 1,991 1,996 170
2020/07/02 1,997 1,997 1,997 1,997 10
2020/07/01 2,012 2,012 2,000 2,000 60
2020/06/30 2,023 2,025 2,021 2,021 7,160
2020/06/29 2,001 2,001 2,001 2,001 10
2020/06/25 2,015 2,015 2,008 2,008 150
2020/06/23 2,024 2,024 2,024 2,024 10
2020/06/22 2,032 2,034 2,028 2,028 50
2020/06/19 2,030 2,030 2,030 2,030 30
2020/06/16 2,032 2,049 2,032 2,048 260
2020/06/15 2,003 2,003 1,980 1,980 120
2020/06/12 1,990 1,993 1,987 1,990 520
2020/06/11 2,059 2,062 2,040 2,040 140
2020/06/10 2,074 2,084 2,070 2,084 30
2020/06/09 2,085 2,085 2,080 2,084 10,410
2020/06/08 2,092 2,092 2,092 2,092 100
2020/06/05 2,050 2,061 2,050 2,060 2,990
2020/06/04 2,043 2,050 2,043 2,050 310
2020/06/03 2,050 2,050 2,040 2,040 40
2020/06/02 2,036 2,036 2,031 2,031 30
2020/06/01 2,010 2,015 2,010 2,015 90
2020/05/29 2,011 2,017 2,002 2,015 270
2020/05/28 2,000 2,015 1,999 2,015 1,220
2020/05/27 1,958 1,980 1,958 1,980 130
2020/05/26 1,946 1,963 1,946 1,963 1,090
2020/05/25 1,915 1,917 1,910 1,916 160
2020/05/22 1,895 1,895 1,895 1,895 2,540
2020/05/21 1,922 1,922 1,912 1,916 210
2020/05/20 1,910 1,915 1,910 1,915 20
2020/05/19 1,915 1,915 1,909 1,909 40
2020/05/15 1,869 1,869 1,869 1,869 10
2020/05/14 1,871 1,871 1,870 1,870 60
2020/05/13 1,878 1,878 1,878 1,878 50
2020/05/08 1,875 1,875 1,860 1,874 800
2020/05/07 1,834 1,835 1,834 1,835 120
2020/05/01 1,855 1,855 1,845 1,845 50
2020/04/30 1,891 1,891 1,891 1,891 500
2020/04/27 1,852 1,852 1,852 1,852 10
2020/04/22 1,835 1,835 1,835 1,835 30
2020/04/21 1,845 1,845 1,845 1,845 300
2020/04/20 1,867 1,867 1,867 1,867 400
2020/04/17 1,880 1,880 1,870 1,876 50
2020/04/16 1,844 1,844 1,844 1,844 70
2020/04/15 1,861 1,880 1,861 1,880 500
2020/04/14 1,853 1,863 1,849 1,863 630
2020/04/13 1,848 1,848 1,848 1,848 50
2020/04/09 1,849 1,849 1,849 1,849 10
2020/04/07 1,847 1,847 1,847 1,847 10
2020/04/06 1,772 1,806 1,772 1,806 240
2020/04/03 1,760 1,760 1,760 1,760 90
2020/04/02 1,739 1,753 1,739 1,740 100
2020/04/01 1,799 1,799 1,750 1,751 320
2020/03/30 1,841 1,856 1,826 1,856 2,220
2020/03/27 1,854 1,854 1,853 1,854 940
2020/03/26 1,800 1,800 1,780 1,780 1,540
2020/03/25 1,814 1,825 1,800 1,824 3,420
2020/03/24 1,690 1,696 1,689 1,689 670
2020/03/23 1,653 1,666 1,638 1,666 1,800
2020/03/19 1,672 1,689 1,655 1,655 3,680
2020/03/18 1,631 1,631 1,631 1,631 20
2020/03/17 1,526 1,627 1,526 1,614 1,330
2020/03/16 1,606 1,606 1,606 1,606 730
2020/03/13 1,735 1,775 1,539 1,562 840
2020/03/12 1,722 1,722 1,675 1,695 7,190
2020/03/10 1,739 1,793 1,700 1,793 60,310
2020/03/09 1,813 1,813 1,753 1,768 1,160
2020/03/06 1,885 1,885 1,853 1,853 330
2020/03/05 1,913 1,913 1,913 1,913 300
2020/03/04 1,912 1,912 1,897 1,897 380
2020/03/03 1,955 1,955 1,953 1,953 790
2020/03/02 1,900 1,942 1,897 1,942 380
2020/02/28 1,939 1,939 1,899 1,899 2,190
2020/02/27 2,010 2,010 1,979 1,979 2,360
2020/02/26 2,025 2,031 2,018 2,031 230
2020/02/25 2,045 2,064 2,040 2,054 950
2020/02/21 2,119 2,120 2,119 2,120 110
2020/02/20 2,130 2,130 2,116 2,116 1,020
2020/02/19 2,110 2,115 2,106 2,115 6,920
2020/02/18 2,119 2,119 2,100 2,103 790
2020/02/17 2,129 2,130 2,115 2,126 770
2020/02/14 2,147 2,147 2,143 2,143 110
2020/02/13 2,159 2,159 2,154 2,154 140
2020/02/12 2,170 2,170 2,160 2,160 1,390
2020/02/10 2,165 2,175 2,165 2,175 340
2020/02/07 2,195 2,195 2,181 2,181 50
2020/02/06 2,180 2,200 2,180 2,200 1,650
2020/02/05 2,152 2,153 2,147 2,149 20,710
2020/02/04 2,104 2,110 2,104 2,110 30
2020/02/03 2,090 2,091 2,090 2,090 740
2020/01/31 2,119 2,128 2,119 2,124 1,530
2020/01/30 2,131 2,131 2,117 2,117 900
2020/01/29 2,130 2,138 2,130 2,138 60
2020/01/28 2,128 2,128 2,120 2,120 670
2020/01/27 2,136 2,143 2,136 2,141 270
2020/01/24 2,171 2,171 2,166 2,166 300
2020/01/22 2,163 2,180 2,163 2,180 180
2020/01/21 2,178 2,178 2,164 2,168 1,730
2020/01/20 2,177 2,181 2,177 2,181 8,680
2020/01/17 2,174 2,174 2,167 2,168 690
2020/01/16 2,161 2,161 2,161 2,161 10
2020/01/14 2,172 2,172 2,168 2,172 210
2020/01/10 2,160 2,160 2,160 2,160 200
2020/01/09 2,147 2,153 2,147 2,152 1,580
2020/01/08 2,131 2,143 2,116 2,136 12,440
2020/01/07 2,145 2,164 2,145 2,164 1,030
2020/01/06 2,137 2,137 2,123 2,128 1,210

このページの先頭へ