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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,418 | 1,418 | 1,411 | 1,412 | 90 |
| 2017/12/28 | 1,419 | 1,422 | 1,412 | 1,419 | 190 |
| 2017/12/27 | 1,415 | 1,419 | 1,415 | 1,418 | 50 |
| 2017/12/26 | 1,415 | 1,417 | 1,400 | 1,415 | 290 |
| 2017/12/25 | 1,400 | 1,414 | 1,400 | 1,400 | 30 |
| 2017/12/22 | 1,417 | 1,417 | 1,387 | 1,387 | 110 |
| 2017/12/21 | 1,396 | 1,396 | 1,396 | 1,396 | 60 |
| 2017/12/20 | 1,400 | 1,406 | 1,387 | 1,396 | 970 |
| 2017/12/18 | 1,407 | 1,407 | 1,395 | 1,395 | 20 |
| 2017/12/15 | 1,397 | 1,404 | 1,390 | 1,404 | 300 |
| 2017/12/14 | 1,401 | 1,402 | 1,401 | 1,402 | 90 |
| 2017/12/13 | 1,392 | 1,395 | 1,392 | 1,395 | 20 |
| 2017/12/12 | 1,392 | 1,392 | 1,392 | 1,392 | 30 |
| 2017/12/11 | 1,409 | 1,409 | 1,393 | 1,393 | 360 |
| 2017/12/08 | 1,390 | 1,410 | 1,390 | 1,410 | 60 |
| 2017/12/07 | 1,390 | 1,407 | 1,355 | 1,407 | 490 |
| 2017/12/06 | 1,401 | 1,401 | 1,371 | 1,398 | 640 |
| 2017/12/05 | 1,402 | 1,402 | 1,382 | 1,382 | 180 |
| 2017/12/04 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
| 2017/12/01 | 1,414 | 1,414 | 1,389 | 1,401 | 410 |
| 2017/11/29 | 1,394 | 1,394 | 1,382 | 1,382 | 40 |
| 2017/11/28 | 1,382 | 1,392 | 1,381 | 1,382 | 720 |
| 2017/11/27 | 1,383 | 1,383 | 1,382 | 1,382 | 60 |
| 2017/11/24 | 1,370 | 1,405 | 1,370 | 1,405 | 620 |
| 2017/11/21 | 1,350 | 1,380 | 1,350 | 1,380 | 50 |
| 2017/11/20 | 1,346 | 1,346 | 1,346 | 1,346 | 20 |
| 2017/11/17 | 1,380 | 1,399 | 1,380 | 1,399 | 1,180 |
| 2017/11/16 | 1,351 | 1,351 | 1,340 | 1,345 | 1,010 |
| 2017/11/15 | 1,409 | 1,409 | 1,355 | 1,356 | 160 |
| 2017/11/14 | 1,390 | 1,390 | 1,379 | 1,379 | 820 |
| 2017/11/13 | 1,396 | 1,398 | 1,396 | 1,397 | 190 |
| 2017/11/10 | 1,435 | 1,435 | 1,399 | 1,406 | 360 |
| 2017/11/09 | 1,434 | 1,434 | 1,426 | 1,434 | 260 |
| 2017/11/08 | 1,418 | 1,425 | 1,418 | 1,425 | 30 |
| 2017/11/07 | 1,399 | 1,400 | 1,399 | 1,400 | 100 |
| 2017/11/06 | 1,390 | 1,394 | 1,380 | 1,394 | 140 |
| 2017/11/02 | 1,390 | 1,390 | 1,390 | 1,390 | 10 |
| 2017/11/01 | 1,370 | 1,391 | 1,370 | 1,391 | 230 |
| 2017/10/31 | 1,348 | 1,371 | 1,348 | 1,370 | 330 |
| 2017/10/30 | 1,345 | 1,345 | 1,345 | 1,345 | 860 |
| 2017/10/27 | 1,330 | 1,338 | 1,330 | 1,338 | 880 |
| 2017/10/26 | 1,327 | 1,330 | 1,300 | 1,324 | 740 |
| 2017/10/25 | 1,336 | 1,340 | 1,325 | 1,327 | 2,240 |
| 2017/10/24 | 1,324 | 1,330 | 1,324 | 1,329 | 2,410 |
| 2017/10/23 | 1,329 | 1,338 | 1,324 | 1,324 | 1,890 |
| 2017/10/20 | 1,320 | 1,320 | 1,320 | 1,320 | 10 |
| 2017/10/19 | 1,308 | 1,308 | 1,308 | 1,308 | 70 |
| 2017/10/18 | 1,331 | 1,331 | 1,312 | 1,312 | 110 |
| 2017/10/17 | 1,329 | 1,329 | 1,327 | 1,329 | 540 |
| 2017/10/16 | 1,301 | 1,325 | 1,301 | 1,325 | 250 |
| 2017/10/05 | 1,305 | 1,318 | 1,272 | 1,301 | 5,280 |
| 2017/10/04 | 1,299 | 1,310 | 1,299 | 1,309 | 3,560 |
| 2017/10/03 | 1,302 | 1,302 | 1,272 | 1,273 | 840 |
| 2017/10/02 | 1,290 | 1,310 | 1,267 | 1,310 | 400 |
| 2017/09/29 | 1,298 | 1,300 | 1,263 | 1,300 | 3,810 |
| 2017/09/28 | 1,268 | 1,268 | 1,268 | 1,268 | 10 |
| 2017/09/27 | 1,258 | 1,258 | 1,258 | 1,258 | 80 |
| 2017/09/26 | 1,260 | 1,260 | 1,256 | 1,256 | 100 |
| 2017/09/25 | 1,279 | 1,280 | 1,258 | 1,280 | 170 |
| 2017/09/22 | 1,251 | 1,251 | 1,251 | 1,251 | 80 |
| 2017/09/21 | 1,259 | 1,263 | 1,259 | 1,263 | 300 |
| 2017/09/20 | 1,270 | 1,270 | 1,262 | 1,263 | 2,440 |
| 2017/09/19 | 1,259 | 1,270 | 1,258 | 1,270 | 1,420 |
| 2017/09/15 | 1,240 | 1,260 | 1,240 | 1,259 | 120 |
| 2017/09/14 | 1,245 | 1,260 | 1,243 | 1,244 | 1,180 |
| 2017/09/13 | 1,243 | 1,260 | 1,243 | 1,247 | 2,500 |
| 2017/09/12 | 1,240 | 1,241 | 1,237 | 1,238 | 1,070 |
| 2017/09/11 | 1,238 | 1,240 | 1,238 | 1,240 | 170 |
| 2017/09/07 | 1,218 | 1,219 | 1,215 | 1,215 | 40 |
| 2017/09/06 | 1,213 | 1,213 | 1,213 | 1,213 | 100 |
| 2017/09/04 | 1,230 | 1,230 | 1,230 | 1,230 | 10 |
| 2017/09/01 | 1,230 | 1,230 | 1,230 | 1,230 | 250 |
| 2017/08/31 | 1,227 | 1,240 | 1,227 | 1,240 | 60 |
| 2017/08/30 | 1,221 | 1,221 | 1,221 | 1,221 | 10 |
| 2017/08/29 | 1,220 | 1,220 | 1,220 | 1,220 | 430 |
| 2017/08/28 | 1,229 | 1,230 | 1,220 | 1,220 | 240 |
| 2017/08/25 | 1,226 | 1,227 | 1,226 | 1,227 | 100 |
| 2017/08/24 | 1,221 | 1,222 | 1,220 | 1,220 | 120 |
| 2017/08/23 | 1,221 | 1,221 | 1,221 | 1,221 | 440 |
| 2017/08/22 | 1,227 | 1,227 | 1,220 | 1,220 | 530 |
| 2017/08/21 | 1,229 | 1,229 | 1,220 | 1,220 | 300 |
| 2017/08/18 | 1,229 | 1,229 | 1,229 | 1,229 | 10 |
| 2017/08/17 | 1,229 | 1,229 | 1,229 | 1,229 | 10 |
| 2017/08/15 | 1,236 | 1,236 | 1,236 | 1,236 | 10 |
| 2017/08/14 | 1,224 | 1,224 | 1,221 | 1,221 | 70 |
| 2017/08/10 | 1,236 | 1,236 | 1,225 | 1,225 | 530 |
| 2017/08/09 | 1,226 | 1,226 | 1,226 | 1,226 | 10 |
| 2017/08/08 | 1,247 | 1,247 | 1,247 | 1,247 | 50 |
| 2017/08/07 | 1,242 | 1,242 | 1,242 | 1,242 | 30 |
| 2017/08/02 | 1,234 | 1,242 | 1,232 | 1,242 | 440 |
| 2017/08/01 | 1,227 | 1,227 | 1,227 | 1,227 | 60 |
| 2017/07/31 | 1,239 | 1,239 | 1,239 | 1,239 | 10 |
| 2017/07/28 | 1,236 | 1,236 | 1,233 | 1,233 | 210 |
| 2017/07/27 | 1,240 | 1,242 | 1,240 | 1,242 | 740 |
| 2017/07/26 | 1,234 | 1,241 | 1,234 | 1,241 | 630 |
| 2017/07/25 | 1,237 | 1,237 | 1,225 | 1,234 | 110 |
| 2017/07/24 | 1,240 | 1,240 | 1,232 | 1,232 | 300 |
| 2017/07/21 | 1,235 | 1,242 | 1,235 | 1,242 | 730 |
| 2017/07/20 | 1,232 | 1,232 | 1,232 | 1,232 | 40 |
| 2017/07/19 | 1,225 | 1,225 | 1,223 | 1,223 | 500 |
| 2017/07/18 | 1,223 | 1,223 | 1,223 | 1,223 | 10 |
| 2017/07/14 | 1,227 | 1,239 | 1,227 | 1,239 | 370 |
| 2017/07/13 | 1,222 | 1,233 | 1,222 | 1,233 | 550 |
| 2017/07/12 | 1,226 | 1,230 | 1,226 | 1,227 | 460 |
| 2017/07/11 | 1,214 | 1,244 | 1,211 | 1,244 | 2,170 |
| 2017/07/10 | 1,242 | 1,242 | 1,223 | 1,223 | 960 |
| 2017/07/07 | 1,239 | 1,242 | 1,220 | 1,242 | 810 |
| 2017/07/06 | 1,255 | 1,255 | 1,220 | 1,242 | 3,350 |
| 2017/07/05 | 1,241 | 1,290 | 1,240 | 1,246 | 9,920 |
| 2017/07/04 | 1,337 | 1,345 | 1,233 | 1,233 | 27,880 |
| 2017/07/03 | 1,323 | 1,338 | 1,260 | 1,327 | 9,790 |
| 2017/06/30 | 1,278 | 1,308 | 1,278 | 1,306 | 3,950 |
| 2017/06/29 | 1,278 | 1,278 | 1,277 | 1,277 | 20 |
| 2017/06/28 | 1,282 | 1,282 | 1,248 | 1,280 | 160 |
| 2017/06/27 | 1,281 | 1,281 | 1,250 | 1,250 | 1,140 |
| 2017/06/26 | 1,283 | 1,283 | 1,250 | 1,251 | 1,320 |
| 2017/06/23 | 1,259 | 1,259 | 1,259 | 1,259 | 50 |
| 2017/06/22 | 1,273 | 1,280 | 1,239 | 1,239 | 310 |
| 2017/06/21 | 1,247 | 1,250 | 1,243 | 1,243 | 240 |
| 2017/06/20 | 1,244 | 1,288 | 1,244 | 1,276 | 370 |
| 2017/06/19 | 1,260 | 1,260 | 1,236 | 1,236 | 80 |
| 2017/06/15 | 1,248 | 1,248 | 1,224 | 1,230 | 80 |
| 2017/06/14 | 1,235 | 1,236 | 1,225 | 1,225 | 1,440 |
| 2017/06/13 | 1,249 | 1,280 | 1,227 | 1,227 | 730 |
| 2017/06/12 | 1,227 | 1,230 | 1,220 | 1,230 | 2,970 |
| 2017/06/09 | 1,267 | 1,267 | 1,225 | 1,227 | 2,150 |
| 2017/06/08 | 1,290 | 1,290 | 1,271 | 1,271 | 20 |
| 2017/06/07 | 1,257 | 1,276 | 1,257 | 1,276 | 70 |
| 2017/06/06 | 1,229 | 1,330 | 1,229 | 1,292 | 4,100 |
| 2017/06/05 | 1,256 | 1,256 | 1,250 | 1,250 | 90 |
| 2017/06/02 | 1,249 | 1,249 | 1,234 | 1,234 | 110 |
| 2017/05/31 | 1,210 | 1,210 | 1,210 | 1,210 | 10 |
| 2017/05/30 | 1,202 | 1,205 | 1,202 | 1,205 | 410 |
| 2017/05/29 | 1,202 | 1,202 | 1,202 | 1,202 | 20 |
| 2017/05/26 | 1,210 | 1,210 | 1,210 | 1,210 | 20 |
| 2017/05/25 | 1,206 | 1,210 | 1,206 | 1,210 | 2,740 |
| 2017/05/24 | 1,203 | 1,203 | 1,203 | 1,203 | 30 |
| 2017/05/22 | 1,200 | 1,200 | 1,200 | 1,200 | 350 |
| 2017/05/19 | 1,200 | 1,200 | 1,200 | 1,200 | 10 |
| 2017/05/18 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2017/05/17 | 1,215 | 1,215 | 1,215 | 1,215 | 50 |
| 2017/05/16 | 1,210 | 1,211 | 1,210 | 1,211 | 110 |
| 2017/05/15 | 1,204 | 1,204 | 1,204 | 1,204 | 960 |
| 2017/05/12 | 1,208 | 1,218 | 1,205 | 1,205 | 300 |
| 2017/05/11 | 1,219 | 1,219 | 1,218 | 1,218 | 20 |
| 2017/05/10 | 1,209 | 1,219 | 1,209 | 1,219 | 90 |
| 2017/05/08 | 1,199 | 1,207 | 1,199 | 1,207 | 760 |
| 2017/05/02 | 1,198 | 1,198 | 1,185 | 1,185 | 120 |
| 2017/04/28 | 1,199 | 1,199 | 1,191 | 1,191 | 80 |
| 2017/04/27 | 1,170 | 1,170 | 1,170 | 1,170 | 20 |
| 2017/04/26 | 1,167 | 1,167 | 1,167 | 1,167 | 30 |
| 2017/04/25 | 1,156 | 1,158 | 1,156 | 1,157 | 80 |
| 2017/04/24 | 1,163 | 1,164 | 1,157 | 1,160 | 9,660 |
| 2017/04/19 | 1,149 | 1,149 | 1,143 | 1,143 | 20 |
| 2017/04/18 | 1,149 | 1,149 | 1,135 | 1,135 | 90 |
| 2017/04/17 | 1,125 | 1,125 | 1,122 | 1,122 | 330 |
| 2017/04/14 | 1,147 | 1,147 | 1,147 | 1,147 | 20 |
| 2017/04/13 | 1,135 | 1,135 | 1,126 | 1,126 | 490 |
| 2017/04/12 | 1,145 | 1,145 | 1,139 | 1,139 | 280 |
| 2017/04/11 | 1,171 | 1,171 | 1,171 | 1,171 | 10 |
| 2017/04/10 | 1,177 | 1,177 | 1,151 | 1,151 | 220 |
| 2017/04/07 | 1,152 | 1,152 | 1,152 | 1,152 | 40 |
| 2017/04/06 | 1,157 | 1,157 | 1,143 | 1,143 | 550 |
| 2017/04/04 | 1,164 | 1,164 | 1,164 | 1,164 | 20 |
| 2017/04/03 | 1,192 | 1,192 | 1,170 | 1,170 | 420 |
| 2017/03/31 | 1,192 | 1,201 | 1,192 | 1,200 | 2,820 |
| 2017/03/27 | 1,171 | 1,172 | 1,170 | 1,171 | 390 |
| 2017/03/23 | 1,179 | 1,179 | 1,179 | 1,179 | 10 |
| 2017/03/22 | 1,177 | 1,177 | 1,177 | 1,177 | 20 |
| 2017/03/16 | 1,200 | 1,200 | 1,200 | 1,200 | 10 |
| 2017/03/15 | 1,203 | 1,203 | 1,198 | 1,198 | 140 |
| 2017/03/14 | 1,184 | 1,184 | 1,184 | 1,184 | 20 |
| 2017/03/10 | 1,194 | 1,194 | 1,194 | 1,194 | 20 |
| 2017/03/09 | 1,186 | 1,186 | 1,174 | 1,174 | 680 |
| 2017/03/06 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2017/03/03 | 1,197 | 1,197 | 1,197 | 1,197 | 10 |
| 2017/03/02 | 1,185 | 1,205 | 1,182 | 1,205 | 810 |
| 2017/03/01 | 1,167 | 1,172 | 1,167 | 1,172 | 140 |
| 2017/02/27 | 1,170 | 1,170 | 1,160 | 1,160 | 470 |
| 2017/02/24 | 1,179 | 1,179 | 1,179 | 1,179 | 10 |
| 2017/02/23 | 1,181 | 1,181 | 1,181 | 1,181 | 200 |
| 2017/02/22 | 1,160 | 1,160 | 1,160 | 1,160 | 10 |
| 2017/02/21 | 1,174 | 1,174 | 1,160 | 1,160 | 520 |
| 2017/02/20 | 1,160 | 1,160 | 1,160 | 1,160 | 90 |
| 2017/02/17 | 1,165 | 1,170 | 1,160 | 1,160 | 200 |
| 2017/02/13 | 1,163 | 1,165 | 1,163 | 1,165 | 450 |
| 2017/02/10 | 1,150 | 1,150 | 1,150 | 1,150 | 20 |
| 2017/02/06 | 1,165 | 1,165 | 1,165 | 1,165 | 40 |
| 2017/02/03 | 1,145 | 1,145 | 1,145 | 1,145 | 100 |
| 2017/02/02 | 1,152 | 1,152 | 1,150 | 1,150 | 40 |
| 2017/02/01 | 1,153 | 1,153 | 1,150 | 1,150 | 180 |
| 2017/01/31 | 1,160 | 1,160 | 1,159 | 1,159 | 170 |
| 2017/01/30 | 1,175 | 1,175 | 1,171 | 1,171 | 40 |
| 2017/01/27 | 1,158 | 1,169 | 1,158 | 1,169 | 320 |
| 2017/01/26 | 1,156 | 1,178 | 1,155 | 1,178 | 230 |
| 2017/01/25 | 1,148 | 1,149 | 1,148 | 1,148 | 180 |
| 2017/01/24 | 1,152 | 1,152 | 1,149 | 1,149 | 30 |
| 2017/01/23 | 1,150 | 1,150 | 1,137 | 1,137 | 60 |
| 2017/01/20 | 1,142 | 1,152 | 1,140 | 1,152 | 560 |
| 2017/01/19 | 1,149 | 1,149 | 1,141 | 1,141 | 630 |
| 2017/01/18 | 1,138 | 1,140 | 1,138 | 1,140 | 400 |
| 2017/01/17 | 1,165 | 1,165 | 1,140 | 1,140 | 400 |
| 2017/01/16 | 1,161 | 1,161 | 1,155 | 1,155 | 160 |
| 2017/01/13 | 1,171 | 1,171 | 1,164 | 1,164 | 140 |
| 2017/01/12 | 1,167 | 1,167 | 1,165 | 1,165 | 120 |
| 2017/01/11 | 1,166 | 1,167 | 1,166 | 1,167 | 1,310 |
| 2017/01/10 | 1,175 | 1,175 | 1,170 | 1,170 | 200 |
| 2017/01/06 | 1,200 | 1,200 | 1,190 | 1,190 | 3,490 |
| 2017/01/05 | 1,231 | 1,231 | 1,190 | 1,197 | 5,050 |
| 2017/01/04 | 1,306 | 1,321 | 1,306 | 1,321 | 190 |