ダイワ 上場投信-FTSE Blossom Japan Index(1654)の株価時系列情報
ダイワ 上場投信-FTSE Blossom Japan Index(1654)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 | 1,505 | 1,505 | 1,500 | 1,500 | 960 |
| 2022/12/22 | 1,518 | 1,518 | 1,518 | 1,518 | 600 |
| 2022/12/21 | 1,517 | 1,517 | 1,503 | 1,503 | 1,100 |
| 2022/12/14 | 1,573 | 1,573 | 1,573 | 1,573 | 210 |
| 2022/12/07 | 1,542 | 1,556 | 1,542 | 1,556 | 12,400 |
| 2022/12/06 | 1,546 | 1,546 | 1,546 | 1,546 | 10 |
| 2022/11/30 | 1,573 | 1,573 | 1,573 | 1,573 | 80 |
| 2022/11/24 | 1,599 | 1,599 | 1,599 | 1,599 | 50 |
| 2022/11/21 | 1,567 | 1,568 | 1,567 | 1,568 | 20 |
| 2022/11/18 | 1,567 | 1,569 | 1,567 | 1,567 | 50 |
| 2022/11/17 | 1,564 | 1,565 | 1,564 | 1,565 | 9,000 |
| 2022/11/16 | 1,558 | 1,558 | 1,554 | 1,554 | 20 |
| 2022/11/15 | 1,556 | 1,556 | 1,556 | 1,556 | 10 |
| 2022/11/14 | 1,566 | 1,566 | 1,565 | 1,565 | 60 |
| 2022/11/11 | 1,564 | 1,568 | 1,564 | 1,568 | 60 |
| 2022/11/09 | 1,554 | 1,554 | 1,554 | 1,554 | 10 |
| 2022/11/01 | 1,532 | 1,532 | 1,532 | 1,532 | 10 |
| 2022/10/25 | 1,504 | 1,504 | 1,504 | 1,504 | 10 |
| 2022/10/24 | 1,499 | 1,499 | 1,499 | 1,499 | 10 |
| 2022/10/20 | 1,501 | 1,501 | 1,501 | 1,501 | 7,340 |
| 2022/10/19 | 1,513 | 1,513 | 1,513 | 1,513 | 10 |
| 2022/10/14 | 1,510 | 1,510 | 1,510 | 1,510 | 10 |
| 2022/10/11 | 1,487 | 1,487 | 1,480 | 1,480 | 20 |
| 2022/10/06 | 1,525 | 1,525 | 1,525 | 1,525 | 50 |
| 2022/10/05 | 1,520 | 1,520 | 1,520 | 1,520 | 10 |
| 2022/10/04 | 1,490 | 1,490 | 1,490 | 1,490 | 10 |
| 2022/10/03 | 1,445 | 1,445 | 1,445 | 1,445 | 10 |
| 2022/09/29 | 1,476 | 1,476 | 1,476 | 1,476 | 10 |
| 2022/09/28 | 1,459 | 1,459 | 1,441 | 1,445 | 860 |
| 2022/09/27 | 1,475 | 1,475 | 1,475 | 1,475 | 60 |
| 2022/09/26 | 1,482 | 1,482 | 1,476 | 1,476 | 460 |
| 2022/09/22 | 1,506 | 1,506 | 1,506 | 1,506 | 10 |
| 2022/09/20 | 1,540 | 1,540 | 1,540 | 1,540 | 10 |
| 2022/09/15 | 1,531 | 1,531 | 1,531 | 1,531 | 60 |
| 2022/09/14 | 1,527 | 1,527 | 1,527 | 1,527 | 10 |
| 2022/09/13 | 1,559 | 1,559 | 1,559 | 1,559 | 110 |
| 2022/09/02 | 1,518 | 1,520 | 1,518 | 1,520 | 1,050 |
| 2022/09/01 | 1,528 | 1,528 | 1,528 | 1,528 | 10 |
| 2022/08/30 | 1,550 | 1,551 | 1,550 | 1,551 | 3,570 |
| 2022/08/29 | 1,528 | 1,535 | 1,528 | 1,535 | 40 |
| 2022/08/26 | 1,568 | 1,569 | 1,568 | 1,568 | 30 |
| 2022/08/24 | 1,551 | 1,554 | 1,551 | 1,554 | 40 |
| 2022/08/22 | 1,560 | 1,570 | 1,560 | 1,570 | 20 |
| 2022/08/18 | 1,578 | 1,578 | 1,570 | 1,570 | 20 |
| 2022/08/17 | 1,570 | 1,570 | 1,570 | 1,570 | 10 |
| 2022/08/16 | 1,565 | 1,565 | 1,565 | 1,565 | 10 |
| 2022/08/15 | 1,562 | 1,562 | 1,562 | 1,562 | 10 |
| 2022/08/12 | 1,555 | 1,555 | 1,548 | 1,553 | 1,060 |
| 2022/08/04 | 1,525 | 1,525 | 1,525 | 1,525 | 20 |
| 2022/08/02 | 1,538 | 1,538 | 1,532 | 1,532 | 20 |
| 2022/07/25 | 1,538 | 1,538 | 1,538 | 1,538 | 10 |
| 2022/07/21 | 1,538 | 1,538 | 1,538 | 1,538 | 60 |
| 2022/07/20 | 1,536 | 1,536 | 1,526 | 1,526 | 20 |
| 2022/07/19 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2022/07/14 | 1,500 | 1,500 | 1,500 | 1,500 | 10 |
| 2022/07/13 | 1,495 | 1,496 | 1,494 | 1,494 | 30 |
| 2022/07/12 | 1,494 | 1,494 | 1,494 | 1,494 | 10 |
| 2022/07/07 | 1,471 | 1,471 | 1,471 | 1,471 | 40 |
| 2022/07/01 | 1,506 | 1,506 | 1,480 | 1,480 | 70 |
| 2022/06/30 | 1,512 | 1,512 | 1,512 | 1,512 | 60 |
| 2022/06/28 | 1,513 | 1,513 | 1,513 | 1,513 | 60 |
| 2022/06/27 | 1,515 | 1,515 | 1,515 | 1,515 | 60 |
| 2022/06/20 | 1,490 | 1,490 | 1,485 | 1,485 | 70 |
| 2022/06/17 | 1,485 | 1,485 | 1,485 | 1,485 | 1,500 |
| 2022/06/15 | 1,503 | 1,503 | 1,503 | 1,503 | 60 |
| 2022/06/14 | 1,500 | 1,513 | 1,500 | 1,507 | 33,070 |
| 2022/06/13 | 1,547 | 1,547 | 1,534 | 1,534 | 70 |
| 2022/06/09 | 1,580 | 1,593 | 1,580 | 1,593 | 70 |
| 2022/06/08 | 1,583 | 1,583 | 1,583 | 1,583 | 10 |
| 2022/06/06 | 1,540 | 1,563 | 1,540 | 1,563 | 70 |
| 2022/06/03 | 1,563 | 1,563 | 1,557 | 1,557 | 60 |
| 2022/06/02 | 1,555 | 1,555 | 1,551 | 1,551 | 230 |
| 2022/05/30 | 1,537 | 1,537 | 1,537 | 1,537 | 90 |
| 2022/05/27 | 1,530 | 1,530 | 1,530 | 1,530 | 10 |
| 2022/05/26 | 1,511 | 1,511 | 1,511 | 1,511 | 10 |
| 2022/05/25 | 1,507 | 1,507 | 1,507 | 1,507 | 10 |
| 2022/05/19 | 1,489 | 1,489 | 1,489 | 1,489 | 60 |
| 2022/05/16 | 1,497 | 1,497 | 1,497 | 1,497 | 100 |
| 2022/05/12 | 1,470 | 1,475 | 1,470 | 1,474 | 130 |
| 2022/05/11 | 1,490 | 1,490 | 1,480 | 1,480 | 5,090 |
| 2022/05/10 | 1,481 | 1,481 | 1,481 | 1,481 | 8,670 |
| 2022/05/09 | 1,529 | 1,529 | 1,517 | 1,517 | 33,100 |
| 2022/05/02 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2022/04/28 | 1,497 | 1,497 | 1,496 | 1,497 | 45,180 |
| 2022/04/22 | 1,529 | 1,529 | 1,529 | 1,529 | 20 |
| 2022/04/21 | 1,541 | 1,542 | 1,541 | 1,542 | 250 |
| 2022/04/19 | 1,525 | 1,525 | 1,525 | 1,525 | 10 |
| 2022/04/18 | 1,503 | 1,503 | 1,503 | 1,503 | 10 |
| 2022/04/15 | 1,507 | 1,507 | 1,507 | 1,507 | 10 |
| 2022/04/14 | 1,512 | 1,512 | 1,512 | 1,512 | 10 |
| 2022/04/12 | 1,498 | 1,498 | 1,498 | 1,498 | 20 |
| 2022/04/05 | 1,552 | 1,554 | 1,550 | 1,550 | 7,900 |
| 2022/04/01 | 1,549 | 1,550 | 1,549 | 1,550 | 30 |
| 2022/03/31 | 1,565 | 1,569 | 1,565 | 1,569 | 510 |
| 2022/03/25 | 1,569 | 1,569 | 1,566 | 1,566 | 30 |
| 2022/03/22 | 1,519 | 1,529 | 1,519 | 1,529 | 160 |
| 2022/03/18 | 1,499 | 1,500 | 1,499 | 1,500 | 30 |
| 2022/03/16 | 1,450 | 1,454 | 1,450 | 1,452 | 120 |
| 2022/03/11 | 1,419 | 1,419 | 1,419 | 1,419 | 10 |
| 2022/03/10 | 1,421 | 1,421 | 1,421 | 1,421 | 10 |
| 2022/03/09 | 1,384 | 1,395 | 1,380 | 1,380 | 1,180 |
| 2022/03/08 | 1,394 | 1,401 | 1,383 | 1,383 | 190 |
| 2022/03/07 | 1,419 | 1,419 | 1,400 | 1,400 | 40 |
| 2022/03/04 | 1,470 | 1,470 | 1,444 | 1,444 | 40 |
| 2022/02/28 | 1,478 | 1,478 | 1,476 | 1,476 | 20 |
| 2022/02/25 | 1,473 | 1,473 | 1,473 | 1,473 | 20 |
| 2022/02/24 | 1,476 | 1,477 | 1,456 | 1,456 | 220 |
| 2022/02/22 | 1,488 | 1,488 | 1,477 | 1,477 | 30 |
| 2022/02/21 | 1,497 | 1,497 | 1,497 | 1,497 | 10 |
| 2022/02/18 | 1,504 | 1,512 | 1,504 | 1,512 | 150 |
| 2022/02/17 | 1,533 | 1,533 | 1,533 | 1,533 | 10 |
| 2022/02/16 | 1,540 | 1,540 | 1,540 | 1,540 | 10 |
| 2022/02/15 | 1,526 | 1,526 | 1,526 | 1,526 | 10 |
| 2022/02/14 | 1,522 | 1,522 | 1,515 | 1,515 | 70 |
| 2022/02/10 | 1,559 | 1,559 | 1,557 | 1,557 | 490 |
| 2022/02/09 | 1,545 | 1,547 | 1,545 | 1,547 | 40 |
| 2022/02/08 | 1,534 | 1,537 | 1,534 | 1,536 | 70 |
| 2022/02/07 | 1,524 | 1,524 | 1,524 | 1,524 | 10 |
| 2022/02/03 | 1,517 | 1,517 | 1,517 | 1,517 | 10 |
| 2022/02/02 | 1,520 | 1,520 | 1,520 | 1,520 | 10 |
| 2022/02/01 | 1,508 | 1,508 | 1,506 | 1,506 | 30 |
| 2022/01/31 | 1,491 | 1,504 | 1,491 | 1,504 | 230 |
| 2022/01/28 | 1,473 | 1,473 | 1,473 | 1,473 | 300 |
| 2022/01/27 | 1,477 | 1,477 | 1,464 | 1,464 | 90 |
| 2022/01/25 | 1,520 | 1,520 | 1,500 | 1,500 | 80 |
| 2022/01/24 | 1,514 | 1,520 | 1,514 | 1,520 | 270 |
| 2022/01/21 | 1,518 | 1,518 | 1,518 | 1,518 | 10 |
| 2022/01/20 | 1,520 | 1,520 | 1,515 | 1,515 | 40 |
| 2022/01/19 | 1,541 | 1,541 | 1,541 | 1,541 | 50 |
| 2022/01/17 | 1,579 | 1,579 | 1,579 | 1,579 | 10 |
| 2022/01/14 | 1,572 | 1,572 | 1,560 | 1,560 | 30 |
| 2022/01/13 | 1,586 | 1,586 | 1,586 | 1,586 | 10 |
| 2022/01/12 | 1,583 | 1,589 | 1,583 | 1,589 | 940 |
| 2022/01/11 | 1,573 | 1,573 | 1,573 | 1,573 | 10 |
| 2022/01/07 | 1,576 | 1,576 | 1,567 | 1,571 | 50 |
| 2022/01/06 | 1,585 | 1,585 | 1,585 | 1,585 | 20 |
| 2022/01/05 | 1,612 | 1,612 | 1,612 | 1,612 | 60 |
| 2022/01/04 | 1,600 | 1,600 | 1,600 | 1,600 | 20 |