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
2021/12/30 2,607 2,616 2,598 2,616 60
2021/12/29 2,621 2,621 2,610 2,610 70
2021/12/28 2,611 2,620 2,611 2,619 30
2021/12/27 2,598 2,598 2,592 2,592 30
2021/12/24 2,602 2,602 2,599 2,599 610
2021/12/23 2,600 2,600 2,600 2,600 10
2021/12/22 2,584 2,585 2,578 2,578 9,750
2021/12/21 2,586 2,586 2,586 2,586 1,700
2021/12/20 2,561 2,561 2,542 2,545 12,090
2021/12/17 2,622 2,622 2,589 2,589 14,850
2021/12/16 2,624 2,625 2,624 2,624 180
2021/12/15 2,571 2,589 2,571 2,589 220
2021/12/14 2,577 2,587 2,566 2,566 50
2021/12/13 2,595 2,595 2,583 2,584 7,770
2021/12/10 2,593 2,593 2,571 2,571 40
2021/12/09 2,608 2,608 2,599 2,599 110
2021/12/08 2,608 2,608 2,608 2,608 160
2021/12/07 2,553 2,583 2,553 2,582 330
2021/12/06 2,547 2,547 2,545 2,545 20
2021/12/03 2,523 2,533 2,523 2,533 1,600
2021/12/02 2,511 2,517 2,511 2,517 210
2021/12/01 2,519 2,539 2,501 2,526 16,450
2021/11/30 2,564 2,564 2,534 2,534 50
2021/11/29 2,540 2,567 2,540 2,542 210
2021/11/26 2,622 2,622 2,578 2,584 140
2021/11/24 2,654 2,654 2,621 2,627 19,110
2021/11/22 2,640 2,653 2,636 2,651 80
2021/11/19 2,639 2,652 2,639 2,652 40
2021/11/18 2,643 2,653 2,631 2,650 170
2021/11/17 2,656 2,656 2,645 2,645 150
2021/11/16 2,660 2,677 2,660 2,662 190
2021/11/15 2,659 2,659 2,659 2,659 20
2021/11/12 2,642 2,642 2,640 2,641 360
2021/11/11 2,602 2,602 2,602 2,602 20
2021/11/10 2,618 2,618 2,616 2,616 20
2021/11/09 2,649 2,650 2,621 2,621 170
2021/11/08 2,649 2,649 2,642 2,642 330
2021/11/05 2,666 2,666 2,649 2,649 1,110
2021/11/04 2,661 2,661 2,659 2,659 70
2021/11/02 2,646 2,646 2,635 2,635 80
2021/11/01 2,638 2,646 2,638 2,646 260
2021/10/29 2,589 2,589 2,577 2,577 30
2021/10/28 2,599 2,599 2,589 2,589 510
2021/10/27 2,604 2,604 2,604 2,604 80
2021/10/26 2,596 2,610 2,596 2,604 110
2021/10/25 2,565 2,570 2,565 2,570 30
2021/10/21 2,600 2,600 2,600 2,600 10
2021/10/20 2,624 2,628 2,614 2,614 110
2021/10/19 2,607 2,611 2,607 2,611 30
2021/10/18 2,604 2,604 2,604 2,604 10
2021/10/15 2,593 2,600 2,593 2,600 70
2021/10/14 2,543 2,543 2,543 2,543 10
2021/10/13 2,550 2,554 2,550 2,554 20
2021/10/11 2,534 2,566 2,534 2,566 2,630
2021/10/08 2,545 2,545 2,545 2,545 110
2021/10/07 2,510 2,510 2,507 2,507 70
2021/10/06 2,535 2,535 2,475 2,500 10,410
2021/10/05 2,500 2,513 2,477 2,510 8,090
2021/10/04 2,577 2,577 2,539 2,539 360
2021/10/01 2,581 2,581 2,550 2,551 9,880
2021/09/30 2,600 2,617 2,600 2,617 3,230
2021/09/29 2,618 2,618 2,600 2,600 40
2021/09/28 2,650 2,652 2,650 2,652 300
2021/09/27 2,679 2,683 2,670 2,670 40
2021/09/24 2,660 2,660 2,658 2,658 40
2021/09/22 2,633 2,633 2,620 2,620 80
2021/09/21 2,623 2,643 2,623 2,640 150
2021/09/17 2,675 2,675 2,666 2,673 660
2021/09/16 2,675 2,676 2,668 2,668 70
2021/09/15 2,670 2,677 2,670 2,672 320
2021/09/14 2,683 2,696 2,683 2,696 40
2021/09/13 2,656 2,663 2,654 2,663 60
2021/09/10 2,639 2,656 2,639 2,656 120
2021/09/09 2,634 2,640 2,634 2,640 150
2021/09/08 2,624 2,642 2,624 2,642 120
2021/09/07 2,626 2,644 2,626 2,631 460
2021/09/06 2,599 2,607 2,599 2,607 160
2021/09/03 2,530 2,573 2,530 2,569 230
2021/09/02 2,521 2,526 2,518 2,526 1,390
2021/09/01 2,508 2,521 2,508 2,521 340
2021/08/31 2,476 2,497 2,476 2,497 80
2021/08/30 2,470 2,475 2,470 2,475 1,110
2021/08/26 2,463 2,463 2,463 2,463 10
2021/08/24 2,455 2,464 2,455 2,462 130
2021/08/23 2,427 2,443 2,427 2,443 70
2021/08/20 2,400 2,400 2,392 2,392 250
2021/08/19 2,428 2,428 2,424 2,424 130
2021/08/18 2,435 2,435 2,435 2,435 20
2021/08/17 2,453 2,453 2,435 2,435 110
2021/08/16 2,471 2,471 2,471 2,471 30
2021/08/13 2,481 2,484 2,481 2,482 360
2021/08/12 2,488 2,489 2,474 2,474 300
2021/08/11 2,469 2,471 2,469 2,469 180
2021/08/10 2,444 2,463 2,444 2,463 30
2021/08/03 2,432 2,432 2,432 2,432 20
2021/08/02 2,440 2,456 2,440 2,456 170
2021/07/30 2,424 2,424 2,410 2,410 440
2021/07/29 2,438 2,438 2,438 2,438 40
2021/07/27 2,452 2,452 2,449 2,449 60
2021/07/26 2,438 2,438 2,437 2,437 2,630
2021/07/21 2,426 2,426 2,410 2,410 550
2021/07/20 2,385 2,393 2,385 2,388 130
2021/07/19 2,412 2,419 2,410 2,411 1,500
2021/07/16 2,449 2,449 2,449 2,449 10
2021/07/15 2,482 2,482 2,459 2,460 220
2021/07/14 2,474 2,490 2,474 2,490 450
2021/07/13 2,487 2,493 2,484 2,484 110
2021/07/12 2,462 2,475 2,461 2,475 4,630
2021/07/09 2,408 2,412 2,396 2,412 370
2021/07/08 2,444 2,445 2,440 2,440 270
2021/03/22 2,501 2,501 2,480 2,482 1,320
2021/03/19 2,507 2,527 2,505 2,527 1,760
2021/03/18 2,502 2,530 2,502 2,519 4,300
2021/03/17 2,474 2,487 2,469 2,482 1,650
2021/03/16 2,465 2,484 2,465 2,484 640
2021/03/15 2,450 2,462 2,449 2,462 1,220
2021/03/12 2,419 2,441 2,405 2,438 770
2021/03/11 2,406 2,413 2,405 2,413 1,680
2021/03/10 2,415 2,415 2,401 2,414 1,560
2021/03/09 2,397 2,400 2,380 2,399 900
2021/03/08 2,413 2,413 2,377 2,377 2,220
2021/03/05 2,360 2,388 2,344 2,383 9,120
2021/03/04 2,390 2,405 2,357 2,370 4,940
2021/03/03 2,401 2,402 2,387 2,398 1,470
2021/03/02 2,409 2,409 2,392 2,392 230
2021/03/01 2,403 2,411 2,394 2,404 6,260
2021/02/26 2,414 2,414 2,365 2,365 22,070
2021/02/25 2,453 2,453 2,450 2,452 150
2021/02/24 2,459 2,459 2,423 2,423 5,270
2021/02/22 2,482 2,490 2,473 2,473 200
2021/02/19 2,456 2,464 2,450 2,464 450
2021/02/18 2,492 2,492 2,470 2,478 330
2021/02/17 2,510 2,510 2,488 2,499 4,220
2021/02/16 2,500 2,518 2,500 2,510 1,170
2021/02/15 2,484 2,490 2,478 2,487 1,100
2021/02/12 2,472 2,472 2,459 2,459 220
2021/02/10 2,460 2,460 2,448 2,448 30
2021/02/09 2,458 2,459 2,445 2,445 430
2021/02/08 2,421 2,448 2,421 2,448 110
2021/02/05 2,400 2,414 2,400 2,406 7,140
2021/02/04 2,396 2,396 2,389 2,390 190
2021/02/03 2,381 2,381 2,381 2,381 10
2021/02/02 2,350 2,350 2,350 2,350 130
2021/02/01 2,297 2,332 2,297 2,332 310
2021/01/29 2,364 2,364 2,310 2,318 560
2021/01/28 2,328 2,360 2,328 2,360 130
2021/01/27 2,376 2,378 2,374 2,378 390
2021/01/26 2,376 2,376 2,366 2,366 20
2021/01/25 2,387 2,387 2,377 2,379 100
2021/01/22 2,371 2,380 2,366 2,379 330
2021/01/21 2,387 2,392 2,385 2,385 320
2021/01/20 2,386 2,386 2,365 2,370 950
2021/01/19 2,383 2,388 2,381 2,381 1,260
2021/01/18 2,375 2,375 2,365 2,365 150
2021/01/15 2,401 2,401 2,390 2,390 90
2021/01/14 2,389 2,405 2,387 2,401 770
2021/01/13 2,386 2,395 2,383 2,395 1,110
2021/01/12 2,372 2,388 2,372 2,385 1,130
2021/01/08 2,342 2,375 2,342 2,374 1,670
2021/01/07 2,329 2,344 2,329 2,336 470
2021/01/06 2,320 2,320 2,317 2,317 130
2021/01/05 2,324 2,328 2,320 2,320 7,170
2021/01/04 2,353 2,353 2,342 2,342 100

このページの先頭へ