ダイワ 上場投信-TOPIX高配当40指数(1651)の株価時系列情報
ダイワ 上場投信-TOPIX高配当40指数(1651)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,093 | 2,093 | 2,057 | 2,070 | 12,105 |
| 2025/06/12 | 2,090 | 2,095 | 2,080 | 2,090 | 7,527 |
| 2025/06/11 | 2,099 | 2,099 | 2,079 | 2,090 | 8,854 |
| 2025/06/10 | 2,107 | 2,110 | 2,091 | 2,091 | 8,672 |
| 2025/06/09 | 2,110 | 2,112 | 2,100 | 2,100 | 14,448 |
| 2025/06/06 | 2,089 | 2,101 | 2,089 | 2,090 | 3,875 |
| 2025/06/05 | 2,100 | 2,100 | 2,081 | 2,095 | 11,285 |
| 2025/06/04 | 2,107 | 2,118 | 2,107 | 2,109 | 3,564 |
| 2025/06/03 | 2,114 | 2,114 | 2,098 | 2,101 | 23,758 |
| 2025/06/02 | 2,124 | 2,124 | 2,099 | 2,109 | 10,666 |
| 2025/05/30 | 2,109 | 2,140 | 2,108 | 2,137 | 10,349 |
| 2025/05/29 | 2,113 | 2,137 | 2,113 | 2,137 | 16,200 |
| 2025/05/28 | 2,103 | 2,116 | 2,100 | 2,102 | 4,252 |
| 2025/05/27 | 2,074 | 2,099 | 2,072 | 2,099 | 1,757 |
| 2025/05/26 | 2,079 | 2,081 | 2,067 | 2,078 | 13,949 |
| 2025/05/23 | 2,066 | 2,073 | 2,064 | 2,072 | 3,502 |
| 2025/05/22 | 2,060 | 2,064 | 2,050 | 2,056 | 17,286 |
| 2025/05/21 | 2,082 | 2,085 | 2,066 | 2,068 | 4,818 |
| 2025/05/20 | 2,085 | 2,087 | 2,066 | 2,068 | 8,380 |
| 2025/05/19 | 2,075 | 2,083 | 2,066 | 2,083 | 1,489 |
| 2025/05/16 | 2,078 | 2,079 | 2,065 | 2,074 | 7,056 |
| 2025/05/15 | 2,075 | 2,085 | 2,058 | 2,069 | 8,405 |
| 2025/05/14 | 2,106 | 2,106 | 2,077 | 2,095 | 13,442 |
| 2025/05/13 | 2,108 | 2,121 | 2,101 | 2,103 | 14,672 |
| 2025/05/12 | 2,082 | 2,082 | 2,063 | 2,081 | 21,063 |
| 2025/05/09 | 2,066 | 2,078 | 2,060 | 2,078 | 17,160 |
| 2025/05/08 | 2,057 | 2,057 | 2,026 | 2,038 | 20,960 |
| 2025/05/07 | 2,065 | 2,085 | 2,065 | 2,085 | 20,235 |
| 2025/05/02 | 2,065 | 2,081 | 2,054 | 2,059 | 39,952 |
| 2025/05/01 | 2,063 | 2,063 | 2,042 | 2,051 | 23,153 |
| 2025/04/30 | 2,046 | 2,065 | 2,044 | 2,049 | 17,762 |
| 2025/04/28 | 2,021 | 2,050 | 2,021 | 2,035 | 22,665 |
| 2025/04/25 | 2,021 | 2,024 | 2,007 | 2,024 | 6,309 |
| 2025/04/24 | 1,996 | 2,011 | 1,992 | 2,000 | 11,363 |
| 2025/04/23 | 1,988 | 1,988 | 1,971 | 1,979 | 145,831 |
| 2025/04/22 | 1,917 | 1,939 | 1,917 | 1,933 | 1,006 |
| 2025/04/21 | 1,947 | 1,948 | 1,924 | 1,932 | 2,749 |
| 2025/04/18 | 1,945 | 1,963 | 1,941 | 1,950 | 11,751 |
| 2025/04/17 | 1,913 | 1,945 | 1,910 | 1,945 | 41,473 |
| 2025/04/16 | 1,939 | 1,939 | 1,900 | 1,931 | 22,880 |
| 2025/04/15 | 1,931 | 1,940 | 1,925 | 1,940 | 13,768 |
| 2025/04/14 | 1,921 | 1,927 | 1,905 | 1,911 | 28,662 |
| 2025/04/11 | 1,919 | 1,919 | 1,844 | 1,893 | 55,302 |
| 2025/04/10 | 1,996 | 1,996 | 1,936 | 1,955 | 55,662 |
| 2025/04/09 | 1,846 | 1,851 | 1,795 | 1,824 | 60,900 |
| 2025/04/08 | 1,936 | 1,943 | 1,866 | 1,878 | 20,998 |
| 2025/04/07 | 1,810 | 1,850 | 1,691 | 1,779 | 77,927 |
| 2025/04/04 | 2,000 | 2,000 | 1,872 | 1,919 | 153,724 |
| 2025/04/03 | 2,009 | 2,032 | 1,957 | 2,004 | 72,494 |
| 2025/04/02 | 2,088 | 2,088 | 2,042 | 2,059 | 28,137 |
| 2025/04/01 | 2,104 | 2,104 | 2,067 | 2,072 | 21,096 |
| 2025/03/31 | 2,113 | 2,113 | 2,053 | 2,081 | 27,300 |
| 2025/03/28 | 2,162 | 2,164 | 2,135 | 2,159 | 8,793 |
| 2025/03/27 | 2,138 | 2,163 | 2,138 | 2,163 | 12,473 |
| 2025/03/26 | 2,155 | 2,167 | 2,145 | 2,164 | 8,182 |
| 2025/03/25 | 2,151 | 2,159 | 2,135 | 2,135 | 21,944 |
| 2025/03/24 | 2,175 | 2,175 | 2,142 | 2,144 | 8,542 |
| 2025/03/21 | 2,159 | 2,170 | 2,136 | 2,170 | 13,294 |
| 2025/03/19 | 2,144 | 2,160 | 2,136 | 2,155 | 20,656 |
| 2025/03/18 | 2,106 | 2,138 | 2,106 | 2,133 | 13,017 |
| 2025/03/17 | 2,076 | 2,095 | 2,076 | 2,093 | 4,134 |
| 2025/03/14 | 2,046 | 2,072 | 2,044 | 2,064 | 14,756 |
| 2025/03/13 | 2,050 | 2,060 | 2,043 | 2,043 | 20,232 |
| 2025/03/12 | 2,015 | 2,046 | 2,015 | 2,040 | 37,828 |
| 2025/03/11 | 2,034 | 2,034 | 1,985 | 2,025 | 182,931 |
| 2025/03/10 | 2,061 | 2,062 | 2,046 | 2,056 | 11,727 |
| 2025/03/07 | 2,077 | 2,082 | 2,042 | 2,059 | 24,835 |
| 2025/03/06 | 2,080 | 2,094 | 2,080 | 2,089 | 11,645 |
| 2025/03/05 | 2,064 | 2,075 | 2,054 | 2,074 | 70,022 |
| 2025/03/04 | 2,075 | 2,081 | 2,054 | 2,068 | 27,784 |
| 2025/03/03 | 2,079 | 2,083 | 2,059 | 2,072 | 24,801 |
| 2025/02/28 | 2,074 | 2,074 | 2,036 | 2,051 | 71,342 |
| 2025/02/27 | 2,050 | 2,079 | 2,050 | 2,079 | 6,182 |
| 2025/02/26 | 2,059 | 2,059 | 2,029 | 2,049 | 40,559 |
| 2025/02/25 | 2,030 | 2,067 | 2,030 | 2,065 | 6,877 |
| 2025/02/21 | 2,035 | 2,045 | 2,030 | 2,042 | 14,054 |
| 2025/02/20 | 2,056 | 2,059 | 2,030 | 2,044 | 5,266 |
| 2025/02/19 | 2,081 | 2,086 | 2,065 | 2,067 | 7,564 |
| 2025/02/18 | 2,073 | 2,084 | 2,065 | 2,081 | 14,703 |
| 2025/02/17 | 2,077 | 2,077 | 2,058 | 2,069 | 5,356 |
| 2025/02/14 | 2,083 | 2,083 | 2,058 | 2,058 | 17,027 |
| 2025/02/13 | 2,055 | 2,072 | 2,054 | 2,069 | 19,918 |
| 2025/02/12 | 2,038 | 2,038 | 2,021 | 2,034 | 17,709 |
| 2025/02/10 | 2,040 | 2,040 | 2,029 | 2,033 | 3,799 |
| 2025/02/07 | 2,052 | 2,052 | 2,028 | 2,044 | 6,710 |
| 2025/02/06 | 2,069 | 2,077 | 2,055 | 2,062 | 14,856 |
| 2025/02/05 | 2,066 | 2,081 | 2,052 | 2,062 | 12,360 |
| 2025/02/04 | 2,073 | 2,073 | 2,046 | 2,053 | 10,785 |
| 2025/02/03 | 2,085 | 2,085 | 2,017 | 2,046 | 49,989 |
| 2025/01/31 | 2,080 | 2,087 | 2,066 | 2,086 | 11,201 |
| 2025/01/30 | 2,073 | 2,082 | 2,066 | 2,082 | 5,117 |
| 2025/01/29 | 2,059 | 2,075 | 2,059 | 2,074 | 3,527 |
| 2025/01/28 | 2,039 | 2,077 | 2,039 | 2,070 | 16,181 |
| 2025/01/27 | 2,042 | 2,064 | 2,042 | 2,050 | 33,080 |
| 2025/01/24 | 2,020 | 2,045 | 2,020 | 2,035 | 7,103 |
| 2025/01/23 | 2,017 | 2,030 | 2,016 | 2,027 | 31,419 |
| 2025/01/22 | 2,014 | 2,030 | 2,014 | 2,021 | 18,651 |
| 2025/01/21 | 2,024 | 2,031 | 2,003 | 2,019 | 5,382 |
| 2025/01/20 | 2,005 | 2,025 | 2,005 | 2,022 | 10,506 |
| 2025/01/17 | 2,005 | 2,005 | 1,975 | 2,003 | 43,403 |
| 2025/01/16 | 2,035 | 2,037 | 2,015 | 2,015 | 11,251 |
| 2025/01/15 | 2,018 | 2,034 | 2,018 | 2,027 | 11,600 |
| 2025/01/14 | 2,020 | 2,028 | 2,001 | 2,016 | 32,126 |
| 2025/01/10 | 2,038 | 2,040 | 2,019 | 2,025 | 11,217 |
| 2025/01/09 | 2,060 | 2,063 | 2,039 | 2,047 | 21,734 |
| 2025/01/08 | 2,080 | 2,080 | 2,066 | 2,067 | 28,296 |
| 2025/01/07 | 2,081 | 2,095 | 2,066 | 2,082 | 10,286 |
| 2025/01/06 | 2,099 | 2,099 | 2,063 | 2,073 | 25,952 |
| 2024/12/30 | 2,096 | 2,110 | 2,082 | 2,091 | 17,875 |
| 2024/12/27 | 2,065 | 2,097 | 2,065 | 2,087 | 41,441 |
| 2024/12/26 | 2,029 | 2,068 | 2,029 | 2,061 | 26,350 |
| 2024/12/25 | 2,042 | 2,042 | 2,020 | 2,029 | 12,289 |
| 2024/12/24 | 2,033 | 2,040 | 2,033 | 2,039 | 4,025 |
| 2024/12/23 | 2,010 | 2,027 | 2,009 | 2,027 | 7,165 |
| 2024/12/20 | 2,025 | 2,025 | 2,002 | 2,002 | 6,915 |
| 2024/12/19 | 1,992 | 2,021 | 1,989 | 2,017 | 14,827 |
| 2024/12/18 | 2,017 | 2,029 | 2,011 | 2,016 | 6,126 |
| 2024/12/17 | 2,032 | 2,045 | 2,012 | 2,012 | 3,531 |
| 2024/12/16 | 2,036 | 2,045 | 2,030 | 2,032 | 5,994 |
| 2024/12/13 | 2,055 | 2,055 | 2,028 | 2,033 | 3,926 |
| 2024/12/12 | 2,046 | 2,064 | 2,046 | 2,054 | 8,309 |
| 2024/12/11 | 2,040 | 2,045 | 2,027 | 2,044 | 7,733 |
| 2024/12/10 | 2,050 | 2,052 | 2,031 | 2,035 | 4,913 |
| 2024/12/09 | 2,033 | 2,034 | 2,017 | 2,031 | 2,049 |
| 2024/12/06 | 2,040 | 2,040 | 2,019 | 2,027 | 3,259 |
| 2024/12/05 | 2,052 | 2,052 | 2,033 | 2,035 | 16,466 |
| 2024/12/04 | 2,060 | 2,062 | 2,036 | 2,036 | 10,654 |
| 2024/12/03 | 2,030 | 2,062 | 2,030 | 2,047 | 29,752 |
| 2024/12/02 | 2,001 | 2,029 | 2,000 | 2,022 | 23,261 |
| 2024/11/29 | 1,991 | 1,995 | 1,980 | 1,995 | 14,006 |
| 2024/11/28 | 1,961 | 1,996 | 1,961 | 1,988 | 12,664 |
| 2024/11/27 | 1,995 | 1,997 | 1,969 | 1,981 | 17,790 |
| 2024/11/26 | 2,017 | 2,017 | 1,987 | 2,001 | 27,632 |
| 2024/11/25 | 2,048 | 2,048 | 2,021 | 2,025 | 5,426 |
| 2024/11/22 | 2,015 | 2,029 | 2,012 | 2,025 | 8,641 |
| 2024/11/21 | 2,005 | 2,022 | 2,005 | 2,013 | 27,947 |
| 2024/11/20 | 2,038 | 2,042 | 2,018 | 2,024 | 3,396 |
| 2024/11/19 | 2,020 | 2,044 | 2,020 | 2,035 | 11,882 |
| 2024/11/18 | 2,005 | 2,034 | 2,005 | 2,021 | 21,186 |
| 2024/11/15 | 2,024 | 2,040 | 2,024 | 2,024 | 10,234 |
| 2024/11/14 | 2,017 | 2,037 | 2,009 | 2,009 | 5,861 |
| 2024/11/13 | 2,026 | 2,027 | 2,000 | 2,009 | 9,412 |
| 2024/11/12 | 2,011 | 2,047 | 2,011 | 2,020 | 11,356 |
| 2024/11/11 | 2,017 | 2,024 | 2,005 | 2,014 | 6,196 |
| 2024/11/08 | 2,039 | 2,039 | 2,010 | 2,023 | 14,221 |
| 2024/11/07 | 2,049 | 2,053 | 1,999 | 1,999 | 44,090 |
| 2024/11/06 | 1,994 | 2,050 | 1,990 | 2,050 | 112,326 |
| 2024/11/05 | 1,975 | 2,016 | 1,900 | 1,974 | 44,302 |
| 2024/11/01 | 1,969 | 1,987 | 1,961 | 1,979 | 155,824 |
| 2024/10/31 | 2,000 | 2,008 | 1,987 | 2,000 | 84,421 |
| 2024/10/30 | 1,996 | 2,010 | 1,994 | 2,006 | 11,276 |
| 2024/10/29 | 1,973 | 1,997 | 1,973 | 1,994 | 14,140 |
| 2024/10/28 | 1,928 | 1,974 | 1,928 | 1,973 | 20,972 |
| 2024/10/25 | 1,939 | 1,953 | 1,932 | 1,942 | 66,233 |
| 2024/10/24 | 1,947 | 1,966 | 1,934 | 1,960 | 89,781 |
| 2024/10/23 | 1,970 | 1,979 | 1,960 | 1,968 | 59,820 |
| 2024/10/22 | 1,973 | 1,980 | 1,953 | 1,968 | 47,370 |
| 2024/10/21 | 1,982 | 1,990 | 1,975 | 1,983 | 5,018 |
| 2024/10/18 | 1,996 | 2,003 | 1,988 | 1,994 | 4,377 |
| 2024/10/17 | 1,991 | 2,002 | 1,990 | 1,995 | 12,316 |
| 2024/10/16 | 1,977 | 2,001 | 1,964 | 1,988 | 18,394 |
| 2024/10/15 | 2,000 | 2,013 | 1,996 | 1,996 | 40,024 |
| 2024/10/11 | 1,992 | 2,004 | 1,990 | 1,990 | 21,884 |
| 2024/10/10 | 1,995 | 2,000 | 1,990 | 1,992 | 2,424 |
| 2024/10/09 | 2,001 | 2,002 | 1,970 | 1,976 | 4,669 |
| 2024/10/08 | 2,016 | 2,016 | 1,984 | 1,987 | 6,471 |
| 2024/10/07 | 2,000 | 2,036 | 2,000 | 2,031 | 16,873 |
| 2024/10/04 | 1,981 | 1,988 | 1,975 | 1,988 | 8,657 |
| 2024/10/03 | 1,987 | 1,995 | 1,970 | 1,977 | 39,901 |
| 2024/10/02 | 1,930 | 1,973 | 1,930 | 1,955 | 39,984 |
| 2024/10/01 | 1,966 | 1,975 | 1,949 | 1,969 | 21,758 |
| 2024/09/30 | 1,942 | 1,948 | 1,925 | 1,930 | 52,213 |
| 2024/09/27 | 1,973 | 1,995 | 1,920 | 1,995 | 82,335 |
| 2024/09/26 | 1,942 | 1,964 | 1,933 | 1,964 | 17,421 |
| 2024/09/25 | 1,942 | 1,945 | 1,922 | 1,922 | 14,835 |
| 2024/09/24 | 1,940 | 1,950 | 1,932 | 1,936 | 5,231 |
| 2024/09/20 | 1,941 | 1,941 | 1,920 | 1,922 | 95,221 |
| 2024/09/19 | 1,875 | 1,918 | 1,875 | 1,909 | 65,784 |
| 2024/09/18 | 1,865 | 1,870 | 1,843 | 1,857 | 16,673 |
| 2024/09/17 | 1,866 | 1,881 | 1,825 | 1,852 | 25,277 |
| 2024/09/13 | 1,873 | 1,881 | 1,865 | 1,869 | 3,358 |
| 2024/09/12 | 1,888 | 1,899 | 1,875 | 1,892 | 41,237 |
| 2024/09/11 | 1,893 | 1,893 | 1,840 | 1,857 | 76,399 |
| 2024/09/10 | 1,910 | 1,916 | 1,894 | 1,894 | 46,485 |
| 2024/09/09 | 1,870 | 1,901 | 1,859 | 1,899 | 28,892 |
| 2024/09/06 | 1,926 | 1,937 | 1,913 | 1,921 | 31,826 |
| 2024/09/05 | 1,902 | 1,960 | 1,902 | 1,935 | 13,420 |
| 2024/09/04 | 1,967 | 1,972 | 1,936 | 1,949 | 22,689 |
| 2024/09/03 | 1,998 | 2,021 | 1,997 | 2,017 | 4,364 |
| 2024/09/02 | 2,000 | 2,004 | 1,982 | 1,997 | 14,533 |
| 2024/08/30 | 1,981 | 1,989 | 1,977 | 1,989 | 7,966 |
| 2024/08/29 | 1,966 | 1,980 | 1,966 | 1,973 | 4,026 |
| 2024/08/28 | 1,961 | 1,966 | 1,956 | 1,965 | 2,813 |
| 2024/08/27 | 1,939 | 1,963 | 1,939 | 1,959 | 10,606 |
| 2024/08/26 | 1,955 | 1,955 | 1,937 | 1,939 | 11,214 |
| 2024/08/23 | 1,964 | 1,973 | 1,958 | 1,972 | 4,680 |
| 2024/08/22 | 1,965 | 1,965 | 1,953 | 1,964 | 2,587 |
| 2024/08/21 | 1,942 | 1,965 | 1,940 | 1,965 | 9,417 |
| 2024/08/20 | 1,977 | 1,977 | 1,960 | 1,975 | 9,293 |
| 2024/08/19 | 1,964 | 1,986 | 1,956 | 1,960 | 10,553 |