ダイワ 上場投信-MSCI日本株人材設備投資指数(1479)の株価時系列情報
ダイワ 上場投信-MSCI日本株人材設備投資指数(1479)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 | 23,555 | 23,555 | 23,520 | 23,520 | 22 |
| 2022/12/28 | 23,585 | 23,585 | 23,540 | 23,540 | 2 |
| 2022/12/20 | 23,670 | 23,670 | 23,670 | 23,670 | 1 |
| 2022/12/09 | 24,560 | 24,560 | 24,560 | 24,560 | 5 |
| 2022/12/08 | 24,240 | 24,240 | 24,240 | 24,240 | 1 |
| 2022/12/07 | 24,445 | 24,445 | 24,445 | 24,445 | 2 |
| 2022/12/05 | 24,350 | 24,350 | 24,350 | 24,350 | 1 |
| 2022/12/02 | 24,750 | 24,750 | 24,750 | 24,750 | 1 |
| 2022/11/30 | 24,750 | 24,750 | 24,750 | 24,750 | 1 |
| 2022/11/28 | 25,085 | 25,085 | 25,085 | 25,085 | 1 |
| 2022/11/24 | 25,320 | 25,320 | 25,320 | 25,320 | 1 |
| 2022/11/09 | 24,480 | 24,480 | 24,480 | 24,480 | 1 |
| 2022/11/08 | 24,535 | 24,535 | 24,535 | 24,535 | 1 |
| 2022/11/04 | 23,980 | 23,980 | 23,980 | 23,980 | 1 |
| 2022/11/02 | 24,360 | 24,360 | 24,360 | 24,360 | 1 |
| 2022/11/01 | 24,240 | 24,240 | 24,240 | 24,240 | 2 |
| 2022/10/26 | 23,930 | 23,930 | 23,930 | 23,930 | 1 |
| 2022/10/25 | 23,730 | 23,730 | 23,730 | 23,730 | 1 |
| 2022/10/24 | 23,640 | 23,640 | 23,640 | 23,640 | 1 |
| 2022/10/11 | 23,230 | 23,230 | 23,230 | 23,230 | 1 |
| 2022/10/07 | 23,725 | 23,725 | 23,725 | 23,725 | 2 |
| 2022/10/06 | 23,830 | 23,870 | 23,830 | 23,870 | 4 |
| 2022/10/05 | 23,770 | 23,770 | 23,770 | 23,770 | 1 |
| 2022/10/04 | 23,270 | 23,660 | 23,270 | 23,660 | 3 |
| 2022/10/03 | 22,590 | 22,590 | 22,590 | 22,590 | 1 |
| 2022/09/29 | 23,140 | 23,140 | 23,140 | 23,140 | 1 |
| 2022/09/28 | 22,650 | 22,650 | 22,650 | 22,650 | 1 |
| 2022/09/27 | 23,035 | 23,100 | 23,035 | 23,100 | 2 |
| 2022/09/26 | 23,195 | 23,195 | 23,195 | 23,195 | 1 |
| 2022/09/20 | 24,045 | 24,045 | 24,045 | 24,045 | 1 |
| 2022/09/16 | 23,855 | 23,855 | 23,855 | 23,855 | 1 |
| 2022/09/12 | 24,450 | 24,450 | 24,450 | 24,450 | 1 |
| 2022/09/06 | 23,760 | 23,760 | 23,760 | 23,760 | 2 |
| 2022/09/02 | 23,765 | 23,765 | 23,765 | 23,765 | 2 |
| 2022/08/30 | 24,340 | 24,340 | 24,340 | 24,340 | 16 |
| 2022/08/29 | 23,860 | 23,860 | 23,860 | 23,860 | 1 |
| 2022/08/24 | 24,295 | 24,295 | 24,295 | 24,295 | 1 |
| 2022/08/23 | 24,595 | 24,595 | 24,595 | 24,595 | 1 |
| 2022/08/22 | 24,550 | 24,550 | 24,550 | 24,550 | 3 |
| 2022/08/15 | 24,605 | 24,605 | 24,605 | 24,605 | 1 |
| 2022/08/08 | 24,105 | 24,105 | 24,105 | 24,105 | 1 |
| 2022/08/03 | 23,905 | 23,965 | 23,905 | 23,965 | 241 |
| 2022/08/01 | 24,160 | 24,230 | 24,160 | 24,230 | 302 |
| 2022/07/28 | 24,235 | 24,235 | 24,235 | 24,235 | 300 |
| 2022/07/25 | 23,960 | 23,960 | 23,960 | 23,960 | 1 |
| 2022/07/13 | 23,460 | 23,460 | 23,460 | 23,460 | 1 |
| 2022/07/11 | 23,730 | 23,730 | 23,730 | 23,730 | 1 |
| 2022/07/07 | 23,400 | 23,400 | 23,400 | 23,400 | 2 |
| 2022/07/06 | 23,360 | 23,360 | 23,360 | 23,360 | 13 |
| 2022/07/05 | 23,530 | 23,530 | 23,530 | 23,530 | 2 |
| 2022/07/01 | 23,630 | 23,630 | 23,630 | 23,630 | 2 |
| 2022/06/28 | 23,860 | 23,860 | 23,860 | 23,860 | 1 |
| 2022/06/07 | 24,535 | 24,535 | 24,535 | 24,535 | 1 |
| 2022/06/02 | 24,320 | 24,320 | 24,320 | 24,320 | 4 |
| 2022/06/01 | 24,170 | 24,170 | 24,170 | 24,170 | 14 |
| 2022/05/30 | 24,100 | 24,100 | 24,100 | 24,100 | 1 |
| 2022/05/23 | 24,005 | 24,005 | 24,005 | 24,005 | 1 |
| 2022/05/11 | 23,320 | 23,320 | 23,320 | 23,320 | 2 |
| 2022/04/25 | 23,700 | 23,700 | 23,700 | 23,700 | 1 |
| 2022/04/21 | 24,200 | 24,200 | 24,200 | 24,200 | 1 |
| 2022/04/19 | 23,890 | 23,890 | 23,890 | 23,890 | 30 |
| 2022/04/18 | 23,810 | 23,810 | 23,810 | 23,810 | 30 |
| 2022/04/15 | 23,855 | 23,855 | 23,855 | 23,855 | 1 |
| 2022/04/12 | 23,440 | 23,440 | 23,440 | 23,440 | 1 |
| 2022/04/11 | 23,850 | 23,850 | 23,825 | 23,825 | 7 |
| 2022/04/08 | 23,865 | 23,865 | 23,865 | 23,865 | 2 |
| 2022/04/06 | 24,400 | 24,400 | 24,400 | 24,400 | 3 |
| 2022/04/01 | 24,350 | 24,560 | 24,350 | 24,515 | 65 |
| 2022/03/23 | 24,365 | 24,625 | 24,365 | 24,560 | 14 |
| 2022/03/22 | 23,720 | 24,025 | 23,720 | 24,025 | 3 |
| 2022/03/17 | 23,160 | 23,515 | 23,160 | 23,515 | 7 |
| 2022/03/16 | 22,660 | 22,660 | 22,660 | 22,660 | 1 |
| 2022/03/14 | 22,240 | 22,410 | 22,240 | 22,410 | 7 |
| 2022/03/10 | 22,200 | 22,200 | 22,200 | 22,200 | 1 |
| 2022/03/09 | 21,700 | 21,700 | 21,700 | 21,700 | 1 |
| 2022/03/08 | 21,730 | 21,730 | 21,730 | 21,730 | 1 |
| 2022/03/07 | 22,300 | 22,300 | 22,000 | 22,000 | 4 |
| 2022/03/04 | 23,110 | 23,110 | 22,690 | 22,690 | 5 |
| 2022/03/03 | 23,190 | 23,190 | 23,190 | 23,190 | 1 |
| 2022/03/02 | 23,110 | 23,120 | 23,110 | 23,120 | 2 |
| 2022/02/28 | 23,120 | 23,120 | 23,120 | 23,120 | 2 |
| 2022/02/24 | 23,085 | 23,085 | 22,820 | 22,820 | 2 |
| 2022/02/22 | 23,100 | 23,100 | 23,100 | 23,100 | 7 |
| 2022/02/21 | 23,400 | 23,400 | 23,400 | 23,400 | 1 |
| 2022/02/10 | 24,190 | 24,190 | 24,190 | 24,190 | 10 |
| 2022/02/02 | 24,290 | 24,290 | 24,290 | 24,290 | 2 |
| 2022/02/01 | 23,970 | 23,970 | 23,900 | 23,900 | 11 |
| 2022/01/31 | 23,660 | 23,660 | 23,660 | 23,660 | 5 |
| 2022/01/27 | 23,660 | 23,660 | 23,210 | 23,210 | 7 |
| 2022/01/26 | 23,900 | 23,900 | 23,730 | 23,730 | 60 |
| 2022/01/25 | 23,870 | 23,870 | 23,870 | 23,870 | 1 |
| 2022/01/20 | 24,180 | 24,180 | 24,180 | 24,180 | 2 |
| 2022/01/19 | 24,670 | 24,670 | 24,180 | 24,180 | 9 |
| 2022/01/07 | 25,250 | 25,250 | 25,240 | 25,240 | 4 |
| 2022/01/06 | 25,570 | 25,570 | 25,380 | 25,380 | 4 |
| 2022/01/05 | 26,040 | 26,050 | 26,040 | 26,050 | 28 |
| 2022/01/04 | 25,870 | 25,870 | 25,870 | 25,870 | 1 |