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
2022/12/30 2,427 2,427 2,420 2,420 360
2022/12/29 2,417 2,417 2,417 2,417 310
2022/12/28 2,433 2,435 2,432 2,434 17,420
2022/12/27 2,446 2,446 2,438 2,438 70
2022/12/26 2,430 2,432 2,430 2,432 120
2022/12/23 2,427 2,428 2,427 2,427 16,860
2022/12/21 2,438 2,438 2,423 2,423 780
2022/12/20 2,437 2,437 2,437 2,437 60
2022/12/19 2,473 2,473 2,473 2,473 10
2022/12/16 2,495 2,495 2,495 2,495 2,200
2022/12/15 2,530 2,530 2,523 2,523 210
2022/12/14 2,523 2,529 2,523 2,529 110
2022/12/13 2,524 2,524 2,524 2,524 10
2022/12/09 2,476 2,505 2,476 2,505 2,160
2022/12/08 2,488 2,488 2,469 2,469 2,280
2022/12/07 2,490 2,499 2,481 2,499 6,810
2022/12/06 2,488 2,499 2,488 2,499 5,200
2022/12/05 2,488 2,488 2,488 2,488 20
2022/12/02 2,527 2,527 2,527 2,527 10
2022/12/01 2,557 2,557 2,557 2,557 50
2022/11/30 2,531 2,531 2,525 2,525 80
2022/11/29 2,548 2,548 2,540 2,540 70
2022/11/28 2,570 2,570 2,562 2,562 30
2022/11/25 2,568 2,572 2,568 2,572 2,930
2022/11/24 2,567 2,567 2,567 2,567 20
2022/11/22 2,530 2,551 2,530 2,551 210
2022/11/21 2,521 2,521 2,513 2,513 60
2022/11/18 2,517 2,518 2,517 2,517 40
2022/11/17 2,515 2,521 2,515 2,521 150
2022/11/16 2,510 2,510 2,500 2,500 90
2022/11/15 2,508 2,508 2,508 2,508 10
2022/11/14 2,522 2,522 2,518 2,518 220
2022/11/11 2,517 2,526 2,517 2,526 270
2022/11/10 2,467 2,467 2,467 2,467 10
2022/11/09 2,502 2,502 2,500 2,500 20
2022/11/08 2,487 2,503 2,487 2,503 130
2022/11/07 2,468 2,468 2,468 2,468 100
2022/11/01 2,471 2,471 2,471 2,471 10
2022/10/31 2,449 2,449 2,449 2,449 20
2022/10/28 2,420 2,420 2,420 2,420 10
2022/10/27 2,448 2,448 2,443 2,443 20
2022/10/26 2,461 2,461 2,461 2,461 2,550
2022/10/25 2,423 2,423 2,423 2,423 10
2022/10/24 2,416 2,416 2,416 2,416 10
2022/10/21 2,419 2,419 2,419 2,419 7,280
2022/10/20 2,418 2,423 2,418 2,423 2,760
2022/10/14 2,400 2,436 2,400 2,436 320
2022/10/13 2,375 2,375 2,375 2,375 50
2022/10/11 2,388 2,388 2,388 2,388 20
2022/10/05 2,446 2,446 2,446 2,446 1,900
2022/10/04 2,403 2,434 2,403 2,430 4,620
2022/10/03 2,354 2,365 2,354 2,365 8,670
2022/09/30 2,343 2,343 2,343 2,343 210
2022/09/28 2,360 2,360 2,342 2,342 390
2022/09/27 2,378 2,378 2,378 2,378 100
2022/09/26 2,392 2,392 2,370 2,370 80
2022/09/22 2,422 2,422 2,416 2,416 30
2022/09/20 2,477 2,477 2,477 2,477 10
2022/09/16 2,466 2,466 2,464 2,464 380
2022/09/15 2,480 2,480 2,480 2,480 40
2022/09/14 2,472 2,486 2,465 2,486 11,320
2022/09/13 2,519 2,522 2,519 2,522 2,480
2022/09/08 2,480 2,488 2,479 2,488 370
2022/09/07 2,450 2,450 2,430 2,430 390
2022/09/05 2,451 2,463 2,451 2,463 26,130
2022/09/02 2,455 2,460 2,454 2,459 48,240
2022/08/31 2,481 2,481 2,481 2,481 10
2022/08/30 2,484 2,499 2,484 2,499 4,720
2022/08/29 2,477 2,478 2,449 2,478 21,870
2022/08/26 2,527 2,527 2,527 2,527 1,120
2022/08/24 2,510 2,510 2,508 2,508 2,220
2022/08/23 2,529 2,529 2,517 2,517 13,370
2022/08/22 2,523 2,523 2,521 2,521 4,410
2022/08/19 2,555 2,555 2,549 2,549 670
2022/08/18 2,546 2,547 2,543 2,544 220
2022/08/17 2,543 2,556 2,543 2,556 180
2022/08/16 2,530 2,533 2,528 2,531 6,670
2022/08/15 2,525 2,537 2,525 2,535 120
2022/08/12 2,509 2,512 2,509 2,511 870
2022/08/10 2,460 2,460 2,460 2,460 80
2022/08/09 2,490 2,490 2,471 2,475 9,260
2022/08/08 2,484 2,486 2,484 2,486 490
2022/08/05 2,474 2,491 2,474 2,491 13,790
2022/08/04 2,477 2,480 2,476 2,476 43,580
2022/08/03 2,477 2,481 2,472 2,480 40,430
2022/08/02 2,500 2,550 2,469 2,550 37,100
2022/08/01 2,511 2,515 2,511 2,515 41,230
2022/07/29 2,491 2,491 2,491 2,491 2,830
2022/07/28 2,502 2,502 2,500 2,500 2,030
2022/07/26 2,498 2,498 2,494 2,494 2,590
2022/07/22 2,514 2,514 2,514 2,514 25,530
2022/07/21 2,486 2,500 2,486 2,500 270
2022/07/20 2,487 2,492 2,487 2,492 40
2022/07/19 2,442 2,442 2,442 2,442 10
2022/07/12 2,421 2,422 2,417 2,417 4,340
2022/07/11 2,450 2,460 2,450 2,454 380
2022/07/08 2,423 2,435 2,423 2,435 140
2022/07/07 2,390 2,390 2,384 2,384 70
2022/07/06 2,403 2,403 2,400 2,400 310
2022/07/05 2,430 2,431 2,430 2,431 24,210
2022/07/04 2,417 2,417 2,417 2,417 130
2022/07/01 2,430 2,436 2,390 2,390 4,320
2022/06/30 2,429 2,429 2,427 2,427 6,060
2022/06/23 2,410 2,410 2,404 2,404 20
2022/06/22 2,426 2,426 2,426 2,426 400
2022/06/20 2,400 2,400 2,361 2,364 3,480
2022/06/17 2,386 2,397 2,375 2,395 150
2022/06/16 2,455 2,455 2,436 2,436 70
2022/06/15 2,429 2,429 2,418 2,420 21,010
2022/06/14 2,431 2,446 2,429 2,438 114,790
2022/06/13 2,499 2,499 2,477 2,477 90
2022/06/10 2,559 2,559 2,559 2,559 10
2022/06/09 2,567 2,573 2,567 2,568 360
2022/06/08 2,545 2,563 2,545 2,563 450
2022/06/07 2,535 2,543 2,535 2,539 21,650
2022/06/06 2,523 2,528 2,523 2,528 70
2022/06/01 2,520 2,523 2,520 2,520 460
2022/05/30 2,487 2,500 2,487 2,500 60
2022/05/27 2,474 2,474 2,454 2,454 60
2022/05/26 2,437 2,437 2,437 2,437 10
2022/05/25 2,436 2,443 2,428 2,443 310
2022/05/23 2,458 2,468 2,458 2,468 30
2022/05/19 2,406 2,424 2,406 2,424 3,080
2022/05/18 2,456 2,456 2,456 2,456 60
2022/05/17 2,431 2,436 2,431 2,436 30
2022/05/16 2,442 2,448 2,442 2,448 60
2022/05/12 2,393 2,393 2,387 2,392 350
2022/05/11 2,424 2,426 2,414 2,414 3,700
2022/05/10 2,420 2,420 2,400 2,404 6,710
2022/05/09 2,470 2,470 2,470 2,470 20
2022/05/06 2,468 2,475 2,468 2,475 210
2022/05/02 2,473 2,483 2,473 2,483 20
2022/04/28 2,453 2,469 2,453 2,469 70
2022/04/27 2,419 2,419 2,408 2,408 20
2022/04/26 2,450 2,450 2,450 2,450 10
2022/04/22 2,485 2,485 2,485 2,485 10
2022/04/18 2,444 2,444 2,443 2,443 20
2022/04/15 2,456 2,467 2,456 2,467 30
2022/04/14 2,481 2,481 2,481 2,481 50
2022/04/13 2,451 2,463 2,451 2,463 1,300
2022/04/12 2,451 2,451 2,451 2,451 30
2022/04/07 2,456 2,462 2,452 2,462 60
2022/04/06 2,510 2,510 2,510 2,510 10
2022/04/05 2,555 2,562 2,525 2,525 210
2022/04/04 2,535 2,537 2,527 2,537 160
2022/04/01 2,523 2,525 2,520 2,525 60
2022/03/31 2,549 2,549 2,539 2,539 230
2022/03/30 2,555 2,555 2,555 2,555 150
2022/03/29 2,562 2,563 2,560 2,560 200
2022/03/28 2,555 2,555 2,555 2,555 50
2022/03/25 2,574 2,574 2,555 2,555 50
2022/03/24 2,524 2,552 2,524 2,552 100
2022/03/23 2,525 2,554 2,525 2,554 140
2022/03/22 2,468 2,492 2,468 2,492 5,420
2022/03/18 2,447 2,447 2,447 2,447 10
2022/03/16 2,379 2,379 2,378 2,378 20
2022/03/15 2,315 2,315 2,315 2,315 10
2022/03/14 2,325 2,333 2,325 2,333 20
2022/03/11 2,312 2,312 2,296 2,296 1,030
2022/03/10 2,322 2,347 2,322 2,342 2,040
2022/03/09 2,265 2,285 2,265 2,266 180
2022/03/08 2,273 2,284 2,269 2,269 330
2022/03/07 2,315 2,315 2,285 2,285 290
2022/03/04 2,385 2,385 2,350 2,365 1,050
2022/03/03 2,410 2,410 2,410 2,410 10
2022/03/02 2,403 2,403 2,386 2,386 20
2022/02/25 2,400 2,403 2,399 2,403 160
2022/02/24 2,387 2,405 2,367 2,379 520
2022/02/22 2,404 2,411 2,400 2,409 220
2022/02/21 2,430 2,438 2,430 2,437 70
2022/02/18 2,450 2,464 2,450 2,464 70
2022/02/17 2,474 2,474 2,467 2,467 120
2022/02/15 2,475 2,475 2,447 2,447 110
2022/02/14 2,489 2,489 2,479 2,479 4,130
2022/02/10 2,539 2,539 2,539 2,539 380
2022/02/09 2,520 2,520 2,520 2,520 10
2022/02/08 2,510 2,510 2,508 2,508 360
2022/02/07 2,481 2,490 2,480 2,490 250
2022/02/04 2,486 2,486 2,479 2,479 1,010
2022/02/02 2,490 2,514 2,490 2,514 210
2022/02/01 2,485 2,485 2,470 2,470 40
2022/01/28 2,418 2,444 2,417 2,444 550
2022/01/27 2,442 2,442 2,388 2,397 2,390
2022/01/26 2,462 2,462 2,462 2,462 50
2022/01/25 2,501 2,501 2,450 2,460 3,080
2022/01/24 2,481 2,510 2,481 2,510 170
2022/01/21 2,480 2,480 2,468 2,478 1,330
2022/01/20 2,489 2,522 2,489 2,522 4,110
2022/01/19 2,537 2,537 2,492 2,498 2,260
2022/01/14 2,572 2,572 2,572 2,572 210
2022/01/13 2,610 2,614 2,607 2,614 60
2022/01/12 2,603 2,621 2,603 2,618 2,140
2022/01/11 2,590 2,590 2,578 2,578 25,210
2022/01/07 2,613 2,620 2,590 2,590 70
2022/01/06 2,623 2,645 2,600 2,600 12,460
2022/01/05 2,681 2,681 2,675 2,675 570
2022/01/04 2,640 2,661 2,640 2,661 2,180

このページの先頭へ