ダイワ 上場投信･TOPIX Ex-Financials(1585)の株価時系列情報
ダイワ 上場投信･TOPIX Ex-Financials(1585)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,880 | 1,890 | 1,880 | 1,889 | 160 |
| 2024/04/23 | 1,872 | 1,876 | 1,860 | 1,860 | 190 |
| 2024/04/22 | 1,867 | 1,867 | 1,847 | 1,849 | 740 |
| 2024/04/19 | 1,855 | 1,855 | 1,816 | 1,839 | 2,290 |
| 2024/04/18 | 1,860 | 1,879 | 1,855 | 1,873 | 490 |
| 2024/04/17 | 1,895 | 1,895 | 1,870 | 1,870 | 1,310 |
| 2024/04/16 | 1,910 | 1,910 | 1,882 | 1,888 | 920 |
| 2024/04/15 | 1,915 | 1,915 | 1,903 | 1,915 | 960 |
| 2024/04/12 | 1,923 | 1,934 | 1,923 | 1,934 | 280 |
| 2024/04/11 | 1,897 | 1,922 | 1,890 | 1,922 | 1,380 |
| 2024/04/10 | 1,921 | 1,924 | 1,920 | 1,920 | 600 |
| 2024/04/09 | 1,915 | 1,920 | 1,912 | 1,920 | 190 |
| 2024/04/08 | 1,909 | 1,912 | 1,905 | 1,905 | 420 |
| 2024/04/05 | 1,890 | 1,891 | 1,875 | 1,883 | 590 |
| 2024/04/04 | 1,915 | 1,920 | 1,914 | 1,920 | 680 |
| 2024/04/03 | 1,893 | 1,897 | 1,881 | 1,890 | 2,630 |
| 2024/04/02 | 1,917 | 1,917 | 1,895 | 1,896 | 440 |
| 2024/04/01 | 1,939 | 1,939 | 1,904 | 1,904 | 670 |
| 2024/03/29 | 1,935 | 1,940 | 1,934 | 1,934 | 600 |
| 2024/03/28 | 1,938 | 1,938 | 1,930 | 1,930 | 1,600 |
| 2024/03/27 | 1,922 | 1,943 | 1,922 | 1,938 | 1,270 |
| 2024/03/26 | 1,927 | 1,931 | 1,914 | 1,920 | 670 |
| 2024/03/25 | 1,947 | 1,947 | 1,929 | 1,929 | 550 |
| 2024/03/22 | 1,950 | 1,958 | 1,936 | 1,941 | 390 |
| 2024/03/21 | 1,928 | 1,945 | 1,928 | 1,929 | 1,970 |
| 2024/03/19 | 1,888 | 1,907 | 1,882 | 1,905 | 410 |
| 2024/03/18 | 1,862 | 1,886 | 1,862 | 1,886 | 90 |
| 2024/03/15 | 1,844 | 1,862 | 1,844 | 1,859 | 420 |
| 2024/03/14 | 1,829 | 1,839 | 1,828 | 1,839 | 100 |
| 2024/03/13 | 1,854 | 1,857 | 1,830 | 1,838 | 390 |
| 2024/03/12 | 1,831 | 1,847 | 1,815 | 1,847 | 620 |
| 2024/03/11 | 1,850 | 1,852 | 1,830 | 1,849 | 2,650 |
| 2024/03/08 | 1,874 | 1,893 | 1,871 | 1,893 | 920 |
| 2024/03/07 | 1,909 | 1,912 | 1,882 | 1,882 | 2,670 |
| 2024/03/06 | 1,877 | 1,897 | 1,877 | 1,896 | 1,940 |
| 2024/03/05 | 1,878 | 1,893 | 1,871 | 1,891 | 880 |
| 2024/03/04 | 1,895 | 1,895 | 1,874 | 1,874 | 2,690 |
| 2024/03/01 | 1,866 | 1,883 | 1,863 | 1,883 | 240 |
| 2024/02/29 | 1,850 | 1,866 | 1,846 | 1,856 | 1,120 |
| 2024/02/28 | 1,854 | 1,866 | 1,854 | 1,860 | 170 |
| 2024/02/27 | 1,867 | 1,872 | 1,859 | 1,859 | 740 |
| 2024/02/26 | 1,867 | 1,873 | 1,855 | 1,867 | 1,570 |
| 2024/02/22 | 1,838 | 1,855 | 1,838 | 1,854 | 1,530 |
| 2024/02/21 | 1,820 | 1,829 | 1,815 | 1,822 | 14,980 |
| 2024/02/20 | 1,837 | 1,844 | 1,827 | 1,830 | 2,200 |
| 2024/02/19 | 1,833 | 1,837 | 1,825 | 1,830 | 2,720 |
| 2024/02/16 | 1,830 | 1,836 | 1,820 | 1,834 | 1,590 |
| 2024/02/15 | 1,847 | 1,921 | 1,800 | 1,800 | 1,220 |
| 2024/02/14 | 1,813 | 1,813 | 1,777 | 1,808 | 1,330 |
| 2024/02/13 | 1,800 | 1,824 | 1,800 | 1,820 | 2,740 |
| 2024/02/09 | 1,791 | 1,799 | 1,784 | 1,787 | 970 |
| 2024/02/08 | 1,776 | 1,790 | 1,775 | 1,790 | 420 |
| 2024/02/07 | 1,774 | 1,780 | 1,774 | 1,780 | 170 |
| 2024/02/06 | 1,793 | 1,793 | 1,774 | 1,783 | 790 |
| 2024/02/05 | 1,793 | 1,793 | 1,783 | 1,786 | 690 |
| 2024/02/02 | 1,780 | 1,783 | 1,769 | 1,783 | 800 |
| 2024/02/01 | 1,766 | 1,772 | 1,766 | 1,770 | 180 |
| 2024/01/31 | 1,780 | 1,780 | 1,758 | 1,765 | 440 |
| 2024/01/30 | 1,774 | 1,774 | 1,774 | 1,774 | 570 |
| 2024/01/29 | 1,748 | 1,774 | 1,746 | 1,764 | 470 |
| 2024/01/26 | 1,750 | 1,756 | 1,742 | 1,748 | 780 |
| 2024/01/25 | 1,764 | 1,764 | 1,760 | 1,764 | 280 |
| 2024/01/24 | 1,772 | 1,773 | 1,765 | 1,770 | 710 |
| 2024/01/23 | 1,784 | 1,799 | 1,780 | 1,780 | 1,920 |
| 2024/01/22 | 1,766 | 1,781 | 1,766 | 1,781 | 810 |
| 2024/01/19 | 1,771 | 1,771 | 1,756 | 1,758 | 850 |
| 2024/01/18 | 1,745 | 1,757 | 1,745 | 1,752 | 1,460 |
| 2024/01/17 | 1,767 | 1,786 | 1,759 | 1,760 | 1,890 |
| 2024/01/16 | 1,771 | 1,771 | 1,751 | 1,758 | 910 |
| 2024/01/15 | 1,753 | 1,791 | 1,750 | 1,764 | 2,620 |
| 2024/01/12 | 1,754 | 1,769 | 1,745 | 1,745 | 2,520 |
| 2024/01/11 | 1,733 | 1,743 | 1,733 | 1,743 | 3,170 |
| 2024/01/10 | 1,695 | 1,720 | 1,695 | 1,715 | 1,640 |
| 2024/01/09 | 1,691 | 1,700 | 1,686 | 1,694 | 1,690 |
| 2024/01/05 | 1,686 | 1,695 | 1,686 | 1,693 | 8,130 |
| 2024/01/04 | 1,670 | 1,685 | 1,652 | 1,685 | 940 |
| 2023/12/29 | 1,675 | 1,682 | 1,670 | 1,670 | 880 |
| 2023/12/28 | 1,663 | 1,675 | 1,663 | 1,674 | 310 |
| 2023/12/27 | 1,664 | 1,677 | 1,656 | 1,677 | 2,600 |
| 2023/12/26 | 1,656 | 1,656 | 1,649 | 1,649 | 1,360 |
| 2023/12/25 | 1,660 | 1,660 | 1,652 | 1,655 | 1,370 |
| 2023/12/22 | 1,652 | 1,656 | 1,652 | 1,652 | 660 |
| 2023/12/21 | 1,646 | 1,651 | 1,645 | 1,647 | 550 |
| 2023/12/20 | 1,659 | 1,671 | 1,659 | 1,667 | 1,710 |
| 2023/12/19 | 1,642 | 1,648 | 1,630 | 1,646 | 1,560 |
| 2023/12/18 | 1,640 | 1,640 | 1,626 | 1,638 | 910 |
| 2023/12/15 | 1,645 | 1,655 | 1,644 | 1,648 | 540 |
| 2023/12/14 | 1,657 | 1,657 | 1,632 | 1,634 | 840 |
| 2023/12/13 | 1,665 | 1,665 | 1,653 | 1,657 | 840 |
| 2023/12/12 | 1,677 | 1,677 | 1,657 | 1,657 | 2,190 |
| 2023/12/11 | 1,652 | 1,663 | 1,651 | 1,651 | 720 |
| 2023/12/08 | 1,652 | 1,652 | 1,630 | 1,630 | 1,990 |
| 2023/12/07 | 1,668 | 1,672 | 1,662 | 1,663 | 320 |
| 2023/12/06 | 1,652 | 1,683 | 1,652 | 1,683 | 520 |
| 2023/12/05 | 1,662 | 1,662 | 1,651 | 1,652 | 1,000 |
| 2023/12/04 | 1,674 | 1,674 | 1,658 | 1,667 | 1,970 |
| 2023/12/01 | 1,671 | 1,683 | 1,671 | 1,680 | 950 |
| 2023/11/30 | 1,664 | 1,668 | 1,660 | 1,668 | 320 |
| 2023/11/29 | 1,668 | 1,668 | 1,664 | 1,664 | 60 |
| 2023/11/28 | 1,677 | 1,677 | 1,665 | 1,665 | 260 |
| 2023/11/27 | 1,693 | 1,693 | 1,678 | 1,678 | 1,140 |
| 2023/11/24 | 1,693 | 1,693 | 1,687 | 1,687 | 180 |
| 2023/11/22 | 1,666 | 1,680 | 1,666 | 1,680 | 150 |
| 2023/11/21 | 1,672 | 1,674 | 1,664 | 1,674 | 510 |
| 2023/11/20 | 1,693 | 1,693 | 1,672 | 1,673 | 1,030 |
| 2023/11/17 | 1,669 | 1,685 | 1,667 | 1,680 | 620 |
| 2023/11/16 | 1,678 | 1,679 | 1,667 | 1,670 | 390 |
| 2023/11/15 | 1,672 | 1,677 | 1,667 | 1,675 | 1,340 |
| 2023/11/14 | 1,656 | 1,658 | 1,651 | 1,658 | 140 |
| 2023/11/13 | 1,660 | 1,660 | 1,645 | 1,645 | 1,190 |
| 2023/11/10 | 1,639 | 1,644 | 1,637 | 1,644 | 280 |
| 2023/11/09 | 1,636 | 1,638 | 1,636 | 1,638 | 90 |
| 2023/11/08 | 1,651 | 1,651 | 1,625 | 1,625 | 1,500 |
| 2023/11/07 | 1,659 | 1,659 | 1,642 | 1,642 | 1,850 |
| 2023/11/06 | 1,654 | 1,664 | 1,654 | 1,655 | 740 |
| 2023/11/02 | 1,636 | 1,639 | 1,626 | 1,626 | 520 |
| 2023/11/01 | 1,610 | 1,615 | 1,610 | 1,615 | 230 |
| 2023/10/31 | 1,575 | 1,576 | 1,566 | 1,576 | 140 |
| 2023/10/30 | 1,571 | 1,571 | 1,563 | 1,563 | 500 |
| 2023/10/27 | 1,569 | 1,580 | 1,569 | 1,580 | 320 |
| 2023/10/26 | 1,571 | 1,571 | 1,558 | 1,558 | 410 |
| 2023/10/25 | 1,585 | 1,594 | 1,585 | 1,589 | 140 |
| 2023/10/24 | 1,577 | 1,580 | 1,542 | 1,580 | 760 |
| 2023/10/23 | 1,586 | 1,586 | 1,573 | 1,577 | 1,750 |
| 2023/10/20 | 1,582 | 1,589 | 1,576 | 1,585 | 1,240 |
| 2023/10/19 | 1,592 | 1,597 | 1,587 | 1,593 | 1,380 |
| 2023/10/18 | 1,616 | 1,616 | 1,605 | 1,616 | 410 |
| 2023/10/17 | 1,609 | 1,622 | 1,604 | 1,610 | 280 |
| 2023/10/16 | 1,618 | 1,618 | 1,594 | 1,594 | 2,370 |
| 2023/10/13 | 1,638 | 1,638 | 1,624 | 1,625 | 250 |
| 2023/10/12 | 1,634 | 1,641 | 1,634 | 1,641 | 150 |
| 2023/10/11 | 1,620 | 1,628 | 1,620 | 1,623 | 210 |
| 2023/10/10 | 1,611 | 1,625 | 1,601 | 1,619 | 1,600 |
| 2023/10/06 | 1,592 | 1,596 | 1,592 | 1,594 | 1,370 |
| 2023/10/05 | 1,575 | 1,593 | 1,568 | 1,586 | 450 |
| 2023/10/04 | 1,580 | 1,584 | 1,565 | 1,565 | 3,160 |
| 2023/10/03 | 1,625 | 1,625 | 1,600 | 1,604 | 1,520 |
| 2023/10/02 | 1,650 | 1,656 | 1,624 | 1,624 | 2,140 |
| 2023/09/29 | 1,654 | 1,654 | 1,635 | 1,639 | 530 |
| 2023/09/28 | 1,657 | 1,750 | 1,640 | 1,652 | 1,710 |
| 2023/09/27 | 1,646 | 1,659 | 1,638 | 1,652 | 1,520 |
| 2023/09/26 | 1,666 | 1,666 | 1,655 | 1,659 | 6,290 |
| 2023/09/25 | 1,664 | 1,670 | 1,659 | 1,664 | 540 |
| 2023/09/22 | 1,648 | 1,662 | 1,644 | 1,659 | 2,640 |
| 2023/09/21 | 1,673 | 1,673 | 1,664 | 1,664 | 2,130 |
| 2023/09/20 | 1,701 | 1,701 | 1,684 | 1,684 | 1,280 |
| 2023/09/19 | 1,709 | 1,725 | 1,683 | 1,685 | 1,730 |
| 2023/09/15 | 1,693 | 1,717 | 1,693 | 1,717 | 530 |
| 2023/09/14 | 1,665 | 1,675 | 1,665 | 1,675 | 150 |
| 2023/09/13 | 1,666 | 1,666 | 1,658 | 1,662 | 40 |
| 2023/09/12 | 1,662 | 1,665 | 1,655 | 1,665 | 100 |
| 2023/09/11 | 1,666 | 1,668 | 1,644 | 1,652 | 2,910 |
| 2023/09/08 | 1,658 | 1,660 | 1,653 | 1,660 | 1,290 |
| 2023/09/07 | 1,685 | 1,685 | 1,677 | 1,677 | 680 |
| 2023/09/06 | 1,678 | 1,685 | 1,673 | 1,676 | 2,620 |
| 2023/09/05 | 1,665 | 1,675 | 1,665 | 1,665 | 1,400 |
| 2023/09/04 | 1,661 | 1,669 | 1,660 | 1,669 | 980 |
| 2023/09/01 | 1,641 | 1,660 | 1,641 | 1,660 | 610 |
| 2023/08/31 | 1,625 | 1,639 | 1,625 | 1,639 | 140 |
| 2023/08/30 | 1,633 | 1,639 | 1,630 | 1,630 | 550 |
| 2023/08/29 | 1,620 | 1,627 | 1,620 | 1,623 | 9,420 |
| 2023/08/28 | 1,614 | 1,620 | 1,605 | 1,619 | 10,360 |
| 2023/08/25 | 1,597 | 1,601 | 1,597 | 1,597 | 1,290 |
| 2023/08/24 | 1,610 | 1,617 | 1,610 | 1,617 | 60 |
| 2023/08/23 | 1,590 | 1,603 | 1,590 | 1,603 | 200 |
| 2023/08/22 | 1,593 | 1,597 | 1,590 | 1,597 | 150 |
| 2023/08/21 | 1,585 | 1,585 | 1,580 | 1,584 | 60 |
| 2023/08/18 | 1,578 | 1,581 | 1,575 | 1,575 | 160 |
| 2023/08/17 | 1,595 | 1,595 | 1,578 | 1,589 | 280 |
| 2023/08/16 | 1,606 | 1,608 | 1,599 | 1,599 | 700 |
| 2023/08/15 | 1,618 | 1,635 | 1,618 | 1,620 | 430 |
| 2023/08/14 | 1,634 | 1,636 | 1,611 | 1,615 | 520 |
| 2023/08/10 | 1,602 | 1,627 | 1,602 | 1,627 | 190 |
| 2023/08/09 | 1,612 | 1,614 | 1,612 | 1,613 | 70 |
| 2023/08/07 | 1,608 | 1,608 | 1,603 | 1,603 | 510 |
| 2023/08/04 | 1,595 | 1,606 | 1,595 | 1,604 | 430 |
| 2023/08/03 | 1,614 | 1,614 | 1,604 | 1,604 | 870 |
| 2023/08/02 | 1,637 | 1,637 | 1,627 | 1,627 | 940 |
| 2023/08/01 | 1,644 | 1,644 | 1,644 | 1,644 | 260 |
| 2023/07/31 | 1,638 | 1,638 | 1,637 | 1,637 | 400 |
| 2023/07/28 | 1,606 | 1,606 | 1,589 | 1,600 | 1,760 |
| 2023/07/27 | 1,614 | 1,626 | 1,614 | 1,626 | 130 |
| 2023/07/26 | 1,610 | 1,616 | 1,610 | 1,616 | 120 |
| 2023/07/25 | 1,613 | 1,613 | 1,611 | 1,611 | 750 |
| 2023/07/24 | 1,616 | 1,619 | 1,612 | 1,616 | 620 |
| 2023/07/21 | 1,594 | 1,607 | 1,593 | 1,604 | 440 |
| 2023/07/20 | 1,610 | 1,610 | 1,600 | 1,600 | 80 |
| 2023/07/19 | 1,607 | 1,610 | 1,603 | 1,610 | 3,610 |
| 2023/07/18 | 1,586 | 1,600 | 1,586 | 1,589 | 430 |
| 2023/07/14 | 1,574 | 1,586 | 1,574 | 1,586 | 120 |
| 2023/07/12 | 1,583 | 1,583 | 1,570 | 1,576 | 240 |
| 2023/07/11 | 1,587 | 1,587 | 1,587 | 1,587 | 10 |
| 2023/07/10 | 1,601 | 1,601 | 1,587 | 1,590 | 770 |
| 2023/07/07 | 1,600 | 1,609 | 1,592 | 1,597 | 2,330 |
| 2023/07/06 | 1,788 | 1,788 | 1,779 | 1,779 | 70 |
| 2023/06/29 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2023/06/28 | 1,773 | 1,773 | 1,773 | 1,773 | 120 |
| 2023/06/26 | 1,765 | 1,765 | 1,765 | 1,765 | 20 |
| 2023/06/23 | 1,766 | 1,766 | 1,762 | 1,762 | 3,490 |
| 2023/06/20 | 1,779 | 1,779 | 1,779 | 1,779 | 60 |