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 |
|---|---|---|---|---|---|
| 2024/12/27 | 36,420 | 36,420 | 36,420 | 36,420 | 460 |
| 2024/12/12 | 36,600 | 36,600 | 36,600 | 36,600 | 13 |
| 2024/12/09 | 36,180 | 36,180 | 36,180 | 36,180 | 2 |
| 2024/11/08 | 36,520 | 36,520 | 36,520 | 36,520 | 1 |
| 2024/11/01 | 35,240 | 35,240 | 35,240 | 35,240 | 100 |
| 2024/10/30 | 35,890 | 35,890 | 35,890 | 35,890 | 1 |
| 2024/10/17 | 35,350 | 35,350 | 35,350 | 35,350 | 9 |
| 2024/10/15 | 36,460 | 36,460 | 36,460 | 36,460 | 1 |
| 2024/10/11 | 36,050 | 36,050 | 35,900 | 36,010 | 53 |
| 2024/10/03 | 35,330 | 35,330 | 35,330 | 35,330 | 1 |
| 2024/09/03 | 35,930 | 35,930 | 35,930 | 35,930 | 11 |
| 2024/09/02 | 35,860 | 35,860 | 35,860 | 35,860 | 1 |
| 2024/08/28 | 35,510 | 35,510 | 35,510 | 35,510 | 4 |
| 2024/08/23 | 35,400 | 35,400 | 35,400 | 35,400 | 2 |
| 2024/08/22 | 35,900 | 35,900 | 35,900 | 35,900 | 1 |
| 2024/08/19 | 35,870 | 35,870 | 35,870 | 35,870 | 3 |
| 2024/08/16 | 36,050 | 36,050 | 35,900 | 35,900 | 5 |
| 2024/08/15 | 34,320 | 34,430 | 34,320 | 34,430 | 2 |
| 2024/08/14 | 32,640 | 34,350 | 32,640 | 34,050 | 159 |
| 2024/08/09 | 33,340 | 33,340 | 33,340 | 33,340 | 2 |
| 2024/08/08 | 33,340 | 33,340 | 33,340 | 33,340 | 3 |
| 2024/08/07 | 31,820 | 32,640 | 31,800 | 32,640 | 16 |
| 2024/07/31 | 36,160 | 36,160 | 36,160 | 36,160 | 1 |
| 2024/07/25 | 35,250 | 35,250 | 35,200 | 35,200 | 103 |
| 2024/07/24 | 36,510 | 36,510 | 36,470 | 36,470 | 12 |
| 2024/07/19 | 37,160 | 37,160 | 37,080 | 37,080 | 2 |
| 2024/07/18 | 37,260 | 37,260 | 37,260 | 37,260 | 1 |
| 2024/07/17 | 37,890 | 37,890 | 37,890 | 37,890 | 16 |
| 2024/07/12 | 37,750 | 37,750 | 37,690 | 37,690 | 74 |
| 2024/07/11 | 38,490 | 38,500 | 38,480 | 38,500 | 5 |
| 2024/07/05 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2024/07/04 | 38,450 | 38,450 | 38,370 | 38,370 | 10 |
| 2024/07/03 | 37,360 | 38,760 | 37,360 | 38,380 | 46 |
| 2024/07/02 | 37,000 | 37,000 | 36,990 | 36,990 | 2 |
| 2024/07/01 | 36,820 | 36,820 | 36,820 | 36,820 | 1 |
| 2024/06/28 | 36,820 | 36,820 | 36,820 | 36,820 | 8 |
| 2024/06/27 | 37,400 | 37,400 | 36,400 | 36,440 | 23 |
| 2024/06/26 | 36,650 | 38,100 | 36,650 | 38,100 | 5 |
| 2024/06/24 | 35,910 | 35,910 | 35,910 | 35,910 | 1 |
| 2024/06/21 | 35,900 | 35,900 | 35,900 | 35,900 | 1 |
| 2024/06/20 | 35,700 | 35,700 | 35,500 | 35,500 | 2 |
| 2024/06/11 | 36,320 | 36,320 | 36,320 | 36,320 | 29 |
| 2024/06/05 | 35,850 | 35,850 | 35,850 | 35,850 | 1 |
| 2024/06/03 | 36,170 | 36,170 | 36,170 | 36,170 | 1 |
| 2024/05/31 | 35,800 | 36,000 | 35,560 | 36,000 | 5 |
| 2024/05/28 | 36,200 | 36,200 | 36,200 | 36,200 | 10 |
| 2024/05/23 | 36,010 | 36,200 | 36,010 | 36,200 | 2 |
| 2024/05/10 | 35,340 | 35,340 | 35,340 | 35,340 | 6 |
| 2024/05/07 | 35,420 | 35,550 | 35,420 | 35,550 | 90 |
| 2024/04/22 | 34,290 | 34,290 | 34,200 | 34,200 | 6 |
| 2024/04/19 | 34,920 | 34,920 | 34,250 | 34,300 | 28 |
| 2024/04/18 | 34,600 | 34,600 | 34,380 | 34,450 | 62 |
| 2024/04/17 | 35,610 | 35,810 | 35,150 | 35,300 | 216 |
| 2024/04/16 | 35,100 | 35,100 | 34,910 | 34,910 | 403 |
| 2024/04/12 | 35,810 | 35,810 | 35,810 | 35,810 | 2 |
| 2024/04/10 | 35,620 | 35,620 | 35,570 | 35,590 | 1,101 |
| 2024/04/09 | 35,480 | 35,640 | 35,480 | 35,640 | 1,904 |
| 2024/04/08 | 35,440 | 35,580 | 35,240 | 35,240 | 2,117 |
| 2024/04/03 | 35,360 | 35,360 | 35,360 | 35,360 | 23 |
| 2024/04/01 | 36,250 | 36,250 | 35,350 | 35,490 | 312 |
| 2024/03/28 | 36,050 | 36,100 | 36,050 | 36,100 | 18 |
| 2024/03/27 | 36,190 | 36,190 | 36,190 | 36,190 | 1 |
| 2024/03/25 | 36,030 | 36,030 | 36,030 | 36,030 | 1 |
| 2024/03/21 | 36,060 | 36,060 | 35,970 | 35,970 | 14 |
| 2024/03/19 | 35,100 | 35,100 | 35,100 | 35,100 | 1 |
| 2024/03/15 | 34,270 | 34,480 | 34,260 | 34,260 | 7 |
| 2024/03/13 | 34,350 | 34,470 | 34,340 | 34,470 | 16 |
| 2024/03/12 | 34,050 | 34,050 | 34,050 | 34,050 | 5 |
| 2024/03/11 | 34,850 | 34,850 | 34,850 | 34,850 | 6 |
| 2024/03/08 | 35,540 | 35,540 | 35,540 | 35,540 | 3 |
| 2024/03/07 | 35,870 | 35,870 | 35,500 | 35,500 | 4 |
| 2024/03/06 | 35,440 | 35,440 | 35,440 | 35,440 | 1 |
| 2024/03/05 | 35,330 | 35,330 | 35,330 | 35,330 | 1 |
| 2024/03/04 | 36,000 | 36,000 | 36,000 | 36,000 | 2 |
| 2024/02/29 | 34,600 | 34,600 | 34,600 | 34,600 | 1 |
| 2024/02/28 | 34,750 | 34,750 | 34,630 | 34,630 | 35 |
| 2024/02/27 | 34,760 | 34,840 | 34,760 | 34,840 | 29 |
| 2024/02/26 | 34,450 | 34,730 | 34,450 | 34,700 | 3 |
| 2024/02/22 | 34,340 | 34,340 | 34,340 | 34,340 | 1 |
| 2024/02/20 | 34,040 | 34,040 | 34,040 | 34,040 | 3 |
| 2024/02/19 | 33,570 | 33,830 | 33,570 | 33,830 | 4 |
| 2024/02/16 | 34,700 | 34,700 | 34,700 | 34,700 | 3 |
| 2024/02/14 | 33,200 | 33,300 | 33,200 | 33,300 | 76 |
| 2024/02/09 | 32,950 | 32,950 | 32,840 | 32,840 | 20 |
| 2024/02/08 | 32,600 | 32,600 | 32,600 | 32,600 | 5 |
| 2024/02/05 | 32,600 | 32,600 | 32,600 | 32,600 | 1 |
| 2024/02/02 | 32,550 | 32,550 | 32,500 | 32,500 | 7 |
| 2024/01/19 | 32,020 | 32,020 | 32,020 | 32,020 | 3 |
| 2024/01/16 | 32,560 | 32,560 | 31,830 | 31,830 | 183 |
| 2024/01/15 | 31,860 | 31,860 | 31,860 | 31,860 | 1 |
| 2024/01/09 | 30,470 | 30,470 | 30,420 | 30,420 | 9 |
| 2024/01/05 | 30,350 | 30,380 | 30,350 | 30,380 | 141 |