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
2023/12/27 2,993 2,993 2,993 2,993 100
2023/12/26 2,960 2,960 2,950 2,958 80
2023/12/25 2,969 2,969 2,958 2,959 10,010
2023/12/22 2,950 2,952 2,950 2,952 3,550
2023/12/21 2,930 2,930 2,930 2,930 20
2023/12/14 2,943 2,943 2,943 2,943 3,680
2023/12/13 2,988 2,988 2,988 2,988 10
2023/12/11 2,957 2,991 2,957 2,991 13,050
2023/12/08 2,979 2,979 2,946 2,946 130
2023/12/06 3,002 3,002 3,002 3,002 200
2023/12/05 2,971 2,971 2,971 2,971 3,360
2023/11/30 2,995 3,002 2,994 3,002 4,250
2023/11/24 3,029 3,033 3,029 3,033 150
2023/11/22 3,010 3,014 3,010 3,014 45,100
2023/11/20 3,050 3,050 3,045 3,045 220
2023/11/16 3,018 3,018 3,015 3,015 20
2023/11/15 3,002 3,013 3,002 3,012 6,030
2023/11/10 2,938 2,938 2,938 2,938 40
2023/11/06 2,969 2,981 2,969 2,981 5,070
2023/11/02 2,924 2,927 2,923 2,926 34,510
2023/10/31 2,825 2,825 2,825 2,825 20
2023/10/30 2,799 2,801 2,799 2,801 3,570
2023/10/27 2,821 2,840 2,820 2,840 310
2023/10/25 2,847 2,847 2,847 2,847 10
2023/10/24 2,820 2,820 2,788 2,811 80
2023/10/20 2,856 2,856 2,856 2,856 3,140
2023/10/19 2,852 2,852 2,852 2,852 10
2023/10/17 2,908 2,915 2,900 2,900 100
2023/10/16 2,868 2,868 2,868 2,868 20
2023/10/13 2,934 2,934 2,934 2,934 10
2023/10/12 2,950 2,950 2,950 2,950 300
2023/10/11 2,926 2,926 2,926 2,926 10
2023/10/10 2,906 2,906 2,903 2,903 410
2023/10/06 2,856 2,857 2,856 2,857 1,020
2023/10/05 2,824 2,852 2,824 2,852 1,410
2023/10/04 2,836 2,836 2,801 2,801 100
2023/10/03 2,901 2,901 2,869 2,869 30
2023/10/02 2,955 2,955 2,922 2,923 4,500
2023/09/28 2,968 2,968 2,968 2,968 60
2023/09/27 2,947 2,963 2,947 2,963 210
2023/09/26 2,989 2,989 2,989 2,989 10
2023/09/22 2,966 2,975 2,963 2,975 2,880
2023/09/19 3,030 3,036 3,030 3,036 1,970
2023/09/15 3,042 3,053 3,042 3,053 3,430
2023/09/14 3,010 3,010 3,010 3,010 100
2023/09/12 2,979 2,979 2,979 2,979 10
2023/09/11 2,950 2,950 2,949 2,949 5,300
2023/09/08 2,959 2,982 2,959 2,963 780
2023/09/07 3,000 3,009 2,986 2,986 1,940
2023/09/06 2,984 3,003 2,984 2,999 4,050
2023/09/04 2,951 2,962 2,951 2,962 160
2023/09/01 2,935 2,950 2,935 2,940 3,730
2023/08/31 2,915 2,915 2,915 2,915 170
2023/08/30 2,898 2,898 2,887 2,887 20
2023/08/29 2,889 2,889 2,889 2,889 60
2023/08/28 2,869 2,869 2,869 2,869 1,500
2023/08/24 2,860 2,865 2,859 2,865 3,240
2023/08/22 2,820 2,830 2,820 2,830 510
2023/08/21 2,813 2,814 2,803 2,807 5,330
2023/08/18 2,792 2,802 2,792 2,802 460
2023/08/17 2,826 2,826 2,794 2,794 280
2023/08/16 2,845 2,845 2,845 2,845 200
2023/08/15 2,873 2,873 2,872 2,872 1,780
2023/08/14 2,885 2,885 2,885 2,885 10
2023/08/10 2,842 2,878 2,842 2,878 1,480
2023/08/08 2,887 2,887 2,873 2,881 50
2023/08/07 2,865 2,865 2,864 2,864 4,970
2023/08/04 2,854 2,854 2,850 2,850 1,690
2023/08/03 2,868 2,868 2,850 2,858 2,400
2023/08/02 2,899 2,899 2,886 2,886 3,500
2023/08/01 2,916 2,929 2,916 2,929 130
2023/07/31 2,907 2,913 2,896 2,913 2,230
2023/07/28 2,840 2,840 2,840 2,840 10
2023/07/27 2,851 2,868 2,851 2,868 3,640
2023/07/26 2,861 2,861 2,854 2,854 220
2023/07/25 2,859 2,859 2,848 2,850 2,200
2023/07/24 2,848 2,856 2,848 2,856 1,230
2023/07/20 2,831 2,831 2,831 2,831 740
2023/07/19 2,839 2,840 2,839 2,840 1,470
2023/07/18 2,808 2,828 2,808 2,828 130
2023/07/14 2,774 2,812 2,774 2,808 1,750
2023/07/12 2,788 2,788 2,765 2,770 210
2023/07/11 2,808 2,808 2,790 2,790 2,880
2023/07/10 2,831 2,833 2,808 2,808 170
2023/07/07 2,846 2,848 2,826 2,833 1,880
2023/07/06 2,942 2,942 2,918 2,918 9,120
2023/07/05 2,947 2,947 2,947 2,947 20
2023/07/04 2,955 2,961 2,950 2,952 12,290
2023/07/03 2,968 2,977 2,968 2,975 370
2023/06/29 2,945 2,947 2,942 2,945 3,980
2023/06/28 2,913 2,937 2,912 2,932 2,200
2023/06/27 2,887 2,894 2,788 2,882 30,260
2023/06/26 2,893 2,894 2,893 2,894 1,720
2023/06/23 2,943 2,943 2,894 2,894 70
2023/06/22 2,948 2,949 2,948 2,949 3,600
2023/06/21 2,899 2,914 2,899 2,914 20
2023/06/20 2,923 2,923 2,898 2,907 3,480
2023/06/19 2,960 2,960 2,921 2,924 2,250
2023/06/16 2,943 2,943 2,943 2,943 50
2023/06/15 2,945 2,969 2,945 2,969 1,990
2023/06/14 2,938 2,959 2,938 2,952 2,780
2023/06/13 2,888 2,912 2,888 2,911 200
2023/06/12 2,861 2,864 2,861 2,863 3,360
2023/06/09 2,850 2,855 2,848 2,855 2,100
2023/06/07 2,880 2,880 2,826 2,828 5,140
2023/06/06 2,850 2,850 2,850 2,850 30
2023/06/05 2,822 2,833 2,822 2,833 1,670
2023/06/01 2,741 2,748 2,741 2,748 7,570
2023/05/31 2,738 2,738 2,738 2,738 2,010
2023/05/30 2,762 2,762 2,759 2,759 1,870
2023/05/29 2,776 2,776 2,765 2,765 110
2023/05/26 2,748 2,748 2,748 2,748 50
2023/05/24 2,745 2,754 2,745 2,747 15,360
2023/05/23 2,793 2,793 2,756 2,756 810
2023/05/22 2,763 2,774 2,758 2,774 1,430
2023/05/19 2,761 2,761 2,756 2,756 70
2023/05/18 2,743 2,743 2,743 2,743 40
2023/05/17 2,701 2,714 2,701 2,714 130
2023/05/16 2,700 2,701 2,697 2,701 380
2023/05/12 2,630 2,659 2,630 2,659 430
2023/05/10 2,654 2,654 2,639 2,639 250
2023/05/09 2,642 2,650 2,642 2,650 160
2023/05/08 2,623 2,623 2,623 2,623 21,330
2023/05/02 2,637 2,637 2,637 2,637 10
2023/05/01 2,622 2,638 2,622 2,638 50
2023/04/28 2,607 2,610 2,604 2,604 1,030
2023/04/25 2,598 2,604 2,598 2,604 70
2023/04/21 2,600 2,600 2,590 2,590 50
2023/04/20 2,596 2,597 2,596 2,597 20
2023/04/18 2,581 2,587 2,581 2,587 50
2023/04/14 2,570 2,570 2,570 2,570 10
2023/04/13 2,544 2,544 2,543 2,543 110
2023/04/12 2,536 2,536 2,536 2,536 10
2023/04/11 2,523 2,535 2,523 2,530 330
2023/04/06 2,495 2,495 2,488 2,488 2,040
2023/04/05 2,536 2,536 2,520 2,520 50
2023/04/04 2,562 2,567 2,562 2,567 45,360
2023/03/31 2,520 2,535 2,520 2,535 240
2023/03/30 2,509 2,509 2,509 2,509 10
2023/03/28 2,459 2,459 2,459 2,459 2,060
2023/03/24 2,438 2,446 2,436 2,442 10,810
2023/03/23 2,435 2,448 2,433 2,448 26,290
2023/03/22 2,459 2,465 2,459 2,464 190
2023/03/17 2,445 2,447 2,441 2,442 9,000
2023/03/16 2,396 2,400 2,396 2,400 4,800
2023/03/15 2,468 2,468 2,460 2,460 2,250
2023/03/14 2,450 2,450 2,428 2,436 2,500
2023/03/13 2,518 2,518 2,493 2,493 150
2023/03/10 2,562 2,562 2,550 2,550 2,640
2023/03/09 2,596 2,596 2,595 2,595 4,280
2023/03/08 2,568 2,574 2,568 2,574 4,720
2023/03/07 2,562 2,567 2,562 2,566 290
2023/03/06 2,559 2,559 2,559 2,559 10
2023/03/03 2,514 2,539 2,514 2,538 8,580
2023/03/02 2,512 2,512 2,499 2,502 9,260
2023/03/01 2,499 2,502 2,498 2,502 18,290
2023/02/28 2,502 2,502 2,498 2,498 450
2023/02/24 2,476 2,493 2,476 2,493 210
2023/02/21 2,511 2,511 2,511 2,511 4,540
2023/02/10 2,517 2,517 2,509 2,512 2,680
2023/02/09 2,498 2,498 2,498 2,498 40
2023/02/08 2,496 2,499 2,496 2,499 30
2023/02/06 2,496 2,496 2,496 2,496 680
2023/02/02 2,482 2,482 2,473 2,473 150
2023/02/01 2,482 2,482 2,482 2,482 4,950
2023/01/31 2,503 2,506 2,503 2,506 120
2023/01/30 2,492 2,500 2,492 2,500 500
2023/01/27 2,493 2,493 2,493 2,493 100
2023/01/25 2,500 2,500 2,500 2,500 30
2023/01/24 2,493 2,493 2,490 2,490 6,520
2023/01/20 2,429 2,429 2,429 2,429 160
2023/01/19 2,427 2,427 2,420 2,420 1,200
2023/01/18 2,445 2,445 2,445 2,445 40
2023/01/17 2,404 2,404 2,404 2,404 70
2023/01/16 2,387 2,391 2,387 2,391 140
2023/01/13 2,406 2,408 2,404 2,408 1,020
2023/01/12 2,407 2,409 2,402 2,409 4,660
2023/01/10 2,376 2,380 2,376 2,380 60
2023/01/06 2,358 2,376 2,356 2,376 570
2023/01/05 2,390 2,390 2,386 2,386 2,880
2023/01/04 2,405 2,405 2,380 2,390 34,950

このページの先頭へ