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 |
|---|---|---|---|---|---|
| 2025/06/11 | 1,906 | 1,913 | 1,906 | 1,907 | 3,020 |
| 2025/06/10 | 1,885 | 1,926 | 1,845 | 1,917 | 520 |
| 2025/06/02 | 1,904 | 1,904 | 1,904 | 1,904 | 10 |
| 2025/05/30 | 1,913 | 1,913 | 1,911 | 1,911 | 270 |
| 2025/05/29 | 1,909 | 1,932 | 1,908 | 1,913 | 570 |
| 2025/05/28 | 1,900 | 1,905 | 1,900 | 1,905 | 100 |
| 2025/05/26 | 1,850 | 1,887 | 1,850 | 1,887 | 80 |
| 2025/05/23 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2025/05/21 | 1,870 | 1,870 | 1,870 | 1,870 | 90 |
| 2025/05/19 | 1,859 | 1,870 | 1,859 | 1,870 | 260 |
| 2025/05/16 | 1,869 | 1,869 | 1,869 | 1,869 | 110 |
| 2025/05/14 | 1,845 | 1,845 | 1,845 | 1,845 | 10 |
| 2025/05/13 | 1,903 | 1,909 | 1,892 | 1,900 | 780 |
| 2025/05/09 | 1,892 | 1,892 | 1,867 | 1,867 | 180 |
| 2025/05/08 | 1,848 | 1,856 | 1,848 | 1,852 | 330 |
| 2025/05/07 | 1,882 | 1,882 | 1,851 | 1,851 | 3,190 |
| 2025/05/01 | 1,842 | 1,842 | 1,842 | 1,842 | 60 |
| 2025/04/30 | 1,821 | 1,822 | 1,821 | 1,822 | 150 |
| 2025/04/28 | 1,800 | 1,821 | 1,800 | 1,821 | 20 |
| 2025/04/25 | 1,795 | 1,817 | 1,795 | 1,817 | 370 |
| 2025/04/24 | 1,779 | 1,795 | 1,771 | 1,771 | 640 |
| 2025/04/23 | 1,759 | 1,792 | 1,759 | 1,778 | 990 |
| 2025/04/22 | 1,724 | 1,724 | 1,724 | 1,724 | 20 |
| 2025/04/17 | 1,716 | 1,716 | 1,716 | 1,716 | 10 |
| 2025/04/14 | 1,759 | 1,759 | 1,701 | 1,701 | 50 |
| 2025/04/11 | 1,753 | 1,753 | 1,680 | 1,680 | 20 |
| 2025/04/10 | 1,720 | 1,721 | 1,720 | 1,721 | 80 |
| 2025/04/09 | 1,610 | 1,610 | 1,600 | 1,600 | 120 |
| 2025/04/07 | 1,651 | 1,651 | 1,569 | 1,610 | 360 |
| 2025/04/04 | 1,717 | 1,724 | 1,689 | 1,689 | 160 |
| 2025/04/03 | 1,766 | 1,766 | 1,748 | 1,751 | 190 |
| 2025/04/02 | 1,806 | 1,806 | 1,806 | 1,806 | 20 |
| 2025/04/01 | 1,815 | 1,823 | 1,805 | 1,805 | 60 |
| 2025/03/31 | 1,828 | 1,828 | 1,828 | 1,828 | 70 |
| 2025/03/28 | 1,861 | 1,861 | 1,860 | 1,860 | 70 |
| 2025/03/27 | 1,874 | 1,874 | 1,861 | 1,861 | 30 |
| 2025/03/26 | 1,886 | 1,890 | 1,871 | 1,885 | 1,110 |
| 2025/03/25 | 1,886 | 1,886 | 1,867 | 1,867 | 90 |
| 2025/03/24 | 1,847 | 1,847 | 1,847 | 1,847 | 10 |
| 2025/03/21 | 1,846 | 1,846 | 1,846 | 1,846 | 10 |
| 2025/03/19 | 1,879 | 1,879 | 1,879 | 1,879 | 40 |
| 2025/03/18 | 1,862 | 1,870 | 1,822 | 1,870 | 410 |
| 2025/03/17 | 1,840 | 1,840 | 1,840 | 1,840 | 10 |
| 2025/03/13 | 1,820 | 1,829 | 1,820 | 1,820 | 350 |
| 2025/03/11 | 1,800 | 1,800 | 1,787 | 1,800 | 290 |
| 2025/03/10 | 1,801 | 1,801 | 1,801 | 1,801 | 200 |
| 2025/03/07 | 1,810 | 1,824 | 1,810 | 1,824 | 440 |
| 2025/03/06 | 1,846 | 1,850 | 1,846 | 1,850 | 290 |
| 2025/03/03 | 1,806 | 1,846 | 1,806 | 1,846 | 500 |
| 2025/02/28 | 1,808 | 1,811 | 1,805 | 1,805 | 110 |
| 2025/02/25 | 1,810 | 1,843 | 1,810 | 1,838 | 160 |
| 2025/02/21 | 1,844 | 1,844 | 1,831 | 1,831 | 20 |
| 2025/02/20 | 1,850 | 1,850 | 1,843 | 1,843 | 90 |
| 2025/02/19 | 1,880 | 1,880 | 1,871 | 1,871 | 60 |
| 2025/02/18 | 1,858 | 1,873 | 1,821 | 1,873 | 300 |
| 2025/02/17 | 1,843 | 1,843 | 1,843 | 1,843 | 30 |
| 2025/02/14 | 1,842 | 1,842 | 1,842 | 1,842 | 10 |
| 2025/02/13 | 1,847 | 1,860 | 1,847 | 1,860 | 110 |
| 2025/02/12 | 1,850 | 1,850 | 1,849 | 1,849 | 20 |
| 2025/02/10 | 1,821 | 1,821 | 1,821 | 1,821 | 10 |
| 2025/02/06 | 1,880 | 1,880 | 1,841 | 1,841 | 50 |
| 2025/02/03 | 1,850 | 1,850 | 1,826 | 1,840 | 110 |
| 2025/01/31 | 1,850 | 1,880 | 1,850 | 1,880 | 560 |
| 2025/01/30 | 1,828 | 1,856 | 1,828 | 1,854 | 90 |
| 2025/01/29 | 1,842 | 1,864 | 1,842 | 1,864 | 60 |
| 2025/01/27 | 1,882 | 1,882 | 1,882 | 1,882 | 10 |
| 2025/01/24 | 1,865 | 1,865 | 1,865 | 1,865 | 100 |
| 2025/01/23 | 1,834 | 1,859 | 1,812 | 1,859 | 1,520 |
| 2025/01/22 | 1,830 | 1,856 | 1,791 | 1,812 | 1,600 |
| 2025/01/21 | 1,824 | 1,830 | 1,824 | 1,829 | 660 |
| 2025/01/20 | 1,815 | 1,815 | 1,790 | 1,790 | 90 |
| 2025/01/17 | 1,788 | 1,802 | 1,788 | 1,802 | 230 |
| 2025/01/16 | 1,802 | 1,814 | 1,802 | 1,814 | 220 |
| 2025/01/15 | 1,855 | 1,855 | 1,816 | 1,836 | 150 |
| 2025/01/14 | 1,842 | 1,852 | 1,842 | 1,842 | 340 |
| 2025/01/10 | 1,847 | 1,847 | 1,847 | 1,847 | 20 |
| 2025/01/09 | 1,847 | 1,847 | 1,847 | 1,847 | 10 |
| 2025/01/07 | 1,905 | 1,905 | 1,904 | 1,904 | 110 |
| 2025/01/06 | 1,855 | 1,930 | 1,855 | 1,930 | 390 |
| 2024/12/30 | 1,900 | 1,918 | 1,877 | 1,884 | 850 |
| 2024/12/27 | 1,900 | 1,920 | 1,864 | 1,896 | 2,710 |
| 2024/12/26 | 1,878 | 1,887 | 1,841 | 1,870 | 1,080 |
| 2024/12/25 | 1,858 | 1,859 | 1,858 | 1,859 | 920 |
| 2024/12/24 | 1,876 | 1,876 | 1,826 | 1,859 | 920 |
| 2024/12/23 | 1,849 | 1,854 | 1,849 | 1,854 | 160 |
| 2024/12/20 | 1,870 | 1,870 | 1,849 | 1,849 | 3,170 |
| 2024/12/19 | 1,850 | 1,854 | 1,836 | 1,852 | 1,750 |
| 2024/12/18 | 1,870 | 1,870 | 1,851 | 1,851 | 270 |
| 2024/12/17 | 1,872 | 1,880 | 1,854 | 1,863 | 780 |
| 2024/12/16 | 1,832 | 1,883 | 1,832 | 1,872 | 1,930 |
| 2024/12/13 | 1,880 | 1,894 | 1,857 | 1,861 | 190 |
| 2024/12/12 | 1,887 | 1,900 | 1,881 | 1,886 | 1,950 |
| 2024/12/11 | 1,855 | 1,855 | 1,855 | 1,855 | 520 |
| 2024/12/10 | 1,857 | 1,879 | 1,857 | 1,879 | 60 |
| 2024/12/09 | 1,850 | 1,857 | 1,850 | 1,857 | 1,550 |
| 2024/12/06 | 1,879 | 1,879 | 1,847 | 1,850 | 290 |
| 2024/12/05 | 1,867 | 1,887 | 1,867 | 1,887 | 880 |
| 2024/12/04 | 1,870 | 1,875 | 1,870 | 1,875 | 490 |
| 2024/12/03 | 1,853 | 1,879 | 1,853 | 1,875 | 980 |
| 2024/12/02 | 1,828 | 1,843 | 1,828 | 1,839 | 1,130 |
| 2024/11/29 | 1,832 | 1,832 | 1,820 | 1,820 | 580 |
| 2024/11/28 | 1,822 | 1,839 | 1,815 | 1,839 | 570 |
| 2024/11/27 | 1,820 | 1,842 | 1,820 | 1,822 | 600 |
| 2024/11/26 | 1,851 | 1,851 | 1,816 | 1,820 | 1,940 |
| 2024/11/25 | 1,852 | 1,859 | 1,852 | 1,856 | 1,450 |
| 2024/11/21 | 1,829 | 1,836 | 1,829 | 1,836 | 20 |
| 2024/11/18 | 1,842 | 1,842 | 1,829 | 1,829 | 220 |
| 2024/11/15 | 1,855 | 1,862 | 1,842 | 1,860 | 870 |
| 2024/11/13 | 1,865 | 1,878 | 1,865 | 1,878 | 410 |
| 2024/11/12 | 1,890 | 1,890 | 1,869 | 1,869 | 430 |
| 2024/11/11 | 1,870 | 1,880 | 1,868 | 1,868 | 60 |
| 2024/11/08 | 1,885 | 1,892 | 1,851 | 1,883 | 100 |
| 2024/11/07 | 1,880 | 1,895 | 1,879 | 1,885 | 440 |
| 2024/11/06 | 1,884 | 1,884 | 1,863 | 1,863 | 200 |
| 2024/11/05 | 1,843 | 1,844 | 1,843 | 1,844 | 210 |
| 2024/11/01 | 1,865 | 1,865 | 1,835 | 1,835 | 230 |
| 2024/10/30 | 1,855 | 1,876 | 1,851 | 1,864 | 660 |
| 2024/10/29 | 1,838 | 1,854 | 1,815 | 1,853 | 1,050 |
| 2024/10/28 | 1,812 | 1,812 | 1,812 | 1,812 | 70 |
| 2024/10/25 | 1,820 | 1,820 | 1,820 | 1,820 | 50 |
| 2024/10/24 | 1,815 | 1,830 | 1,815 | 1,830 | 270 |
| 2024/10/23 | 1,838 | 1,838 | 1,838 | 1,838 | 150 |
| 2024/10/22 | 1,851 | 1,855 | 1,835 | 1,841 | 1,190 |
| 2024/10/21 | 1,862 | 1,862 | 1,850 | 1,851 | 40 |
| 2024/10/18 | 1,861 | 1,863 | 1,861 | 1,862 | 960 |
| 2024/10/17 | 1,860 | 1,866 | 1,848 | 1,854 | 900 |
| 2024/10/16 | 1,858 | 1,887 | 1,854 | 1,860 | 930 |
| 2024/10/15 | 1,835 | 1,895 | 1,835 | 1,880 | 3,330 |
| 2024/10/11 | 1,885 | 1,885 | 1,871 | 1,871 | 20 |
| 2024/10/10 | 1,901 | 1,901 | 1,876 | 1,876 | 60 |
| 2024/10/09 | 1,881 | 1,883 | 1,878 | 1,883 | 140 |
| 2024/10/08 | 1,893 | 1,893 | 1,876 | 1,876 | 40 |
| 2024/10/07 | 1,889 | 1,902 | 1,889 | 1,902 | 540 |
| 2024/10/04 | 1,838 | 1,876 | 1,838 | 1,870 | 120 |
| 2024/10/03 | 1,870 | 1,870 | 1,870 | 1,870 | 600 |
| 2024/10/02 | 1,840 | 1,875 | 1,840 | 1,846 | 1,020 |
| 2024/10/01 | 1,852 | 1,868 | 1,852 | 1,866 | 270 |
| 2024/09/30 | 1,835 | 1,870 | 1,835 | 1,842 | 1,040 |
| 2024/09/27 | 1,876 | 1,910 | 1,875 | 1,908 | 1,990 |
| 2024/09/26 | 1,841 | 1,867 | 1,806 | 1,867 | 1,350 |
| 2024/09/25 | 1,840 | 1,840 | 1,825 | 1,825 | 20 |
| 2024/09/24 | 1,842 | 1,842 | 1,826 | 1,835 | 270 |
| 2024/09/20 | 1,830 | 1,835 | 1,804 | 1,821 | 1,580 |
| 2024/09/19 | 1,801 | 1,810 | 1,800 | 1,802 | 290 |
| 2024/09/18 | 1,760 | 1,760 | 1,760 | 1,760 | 130 |
| 2024/09/17 | 1,763 | 1,764 | 1,739 | 1,741 | 200 |
| 2024/09/13 | 1,764 | 1,775 | 1,764 | 1,775 | 120 |
| 2024/09/12 | 1,788 | 1,804 | 1,774 | 1,778 | 330 |
| 2024/09/11 | 1,760 | 1,762 | 1,736 | 1,762 | 640 |
| 2024/09/10 | 1,780 | 1,787 | 1,768 | 1,785 | 920 |
| 2024/09/09 | 1,751 | 1,773 | 1,667 | 1,761 | 4,910 |
| 2024/09/06 | 1,793 | 1,793 | 1,780 | 1,780 | 80 |
| 2024/09/05 | 1,797 | 1,816 | 1,793 | 1,793 | 170 |
| 2024/09/04 | 1,798 | 1,838 | 1,798 | 1,815 | 450 |
| 2024/09/03 | 1,868 | 1,868 | 1,859 | 1,866 | 180 |
| 2024/09/02 | 1,858 | 1,877 | 1,858 | 1,868 | 2,070 |
| 2024/08/30 | 1,850 | 1,866 | 1,847 | 1,866 | 6,350 |
| 2024/08/29 | 1,843 | 1,848 | 1,843 | 1,848 | 6,770 |
| 2024/08/28 | 1,839 | 1,839 | 1,837 | 1,837 | 40 |
| 2024/08/27 | 1,830 | 1,850 | 1,830 | 1,833 | 100 |
| 2024/08/26 | 1,830 | 1,830 | 1,819 | 1,819 | 860 |
| 2024/08/23 | 1,795 | 1,842 | 1,793 | 1,830 | 11,990 |
| 2024/08/22 | 1,795 | 1,795 | 1,795 | 1,795 | 20 |
| 2024/08/21 | 1,819 | 1,820 | 1,795 | 1,795 | 70 |
| 2024/08/20 | 1,820 | 1,830 | 1,813 | 1,813 | 520 |
| 2024/08/19 | 1,818 | 1,818 | 1,778 | 1,800 | 80 |
| 2024/08/16 | 1,787 | 1,823 | 1,716 | 1,822 | 8,800 |
| 2024/08/15 | 1,779 | 1,785 | 1,652 | 1,716 | 2,680 |
| 2024/08/14 | 1,772 | 1,780 | 1,765 | 1,779 | 330 |
| 2024/08/13 | 1,745 | 1,780 | 1,745 | 1,780 | 110 |
| 2024/08/09 | 1,734 | 1,734 | 1,695 | 1,700 | 60 |
| 2024/08/08 | 1,740 | 1,740 | 1,650 | 1,704 | 400 |
| 2024/08/07 | 1,600 | 1,767 | 1,600 | 1,767 | 520 |
| 2024/08/06 | 1,601 | 1,756 | 1,600 | 1,676 | 710 |
| 2024/08/05 | 1,750 | 1,750 | 1,557 | 1,557 | 2,140 |
| 2024/08/02 | 1,820 | 1,820 | 1,755 | 1,756 | 2,540 |
| 2024/08/01 | 1,913 | 1,913 | 1,834 | 1,840 | 880 |
| 2024/07/31 | 1,871 | 1,903 | 1,862 | 1,903 | 110 |
| 2024/07/30 | 1,876 | 1,911 | 1,819 | 1,911 | 260 |
| 2024/07/29 | 1,887 | 1,925 | 1,846 | 1,925 | 760 |
| 2024/07/26 | 1,855 | 1,860 | 1,845 | 1,848 | 330 |
| 2024/07/25 | 1,874 | 1,898 | 1,823 | 1,855 | 15,270 |
| 2024/07/24 | 1,925 | 1,926 | 1,907 | 1,907 | 160 |
| 2024/07/23 | 1,933 | 1,935 | 1,930 | 1,931 | 50 |
| 2024/07/22 | 1,945 | 1,945 | 1,930 | 1,935 | 3,420 |
| 2024/07/19 | 1,958 | 1,958 | 1,945 | 1,945 | 1,720 |
| 2024/07/18 | 1,962 | 1,974 | 1,961 | 1,966 | 1,220 |
| 2024/07/17 | 1,990 | 2,001 | 1,990 | 1,996 | 500 |
| 2024/07/16 | 1,982 | 1,990 | 1,981 | 1,981 | 1,440 |
| 2024/07/12 | 1,955 | 1,986 | 1,950 | 1,978 | 1,090 |
| 2024/07/11 | 1,990 | 2,005 | 1,990 | 1,994 | 1,860 |
| 2024/07/10 | 1,971 | 1,987 | 1,971 | 1,979 | 1,030 |
| 2024/07/09 | 1,966 | 1,990 | 1,964 | 1,990 | 1,800 |
| 2024/07/08 | 2,004 | 2,015 | 1,974 | 1,998 | 10,920 |
| 2024/07/05 | 1,999 | 1,999 | 1,979 | 1,981 | 1,750 |
| 2024/07/04 | 1,976 | 2,027 | 1,976 | 1,979 | 1,420 |
| 2024/07/03 | 1,972 | 1,980 | 1,948 | 1,978 | 860 |
| 2024/07/02 | 1,950 | 1,968 | 1,940 | 1,947 | 600 |
| 2024/07/01 | 1,977 | 1,980 | 1,945 | 1,956 | 2,060 |
| 2024/06/28 | 1,944 | 1,946 | 1,933 | 1,939 | 1,170 |