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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,271 | 1,277 | 1,268 | 1,272 | 29,000 |
| 2022/12/29 | 1,279 | 1,279 | 1,263 | 1,274 | 6,210 |
| 2022/12/28 | 1,283 | 1,286 | 1,279 | 1,286 | 4,170 |
| 2022/12/27 | 1,284 | 1,284 | 1,280 | 1,282 | 12,700 |
| 2022/12/26 | 1,278 | 1,281 | 1,274 | 1,277 | 6,140 |
| 2022/12/23 | 1,270 | 1,278 | 1,267 | 1,278 | 3,390 |
| 2022/12/22 | 1,269 | 1,275 | 1,264 | 1,275 | 8,220 |
| 2022/12/21 | 1,278 | 1,278 | 1,261 | 1,263 | 8,930 |
| 2022/12/20 | 1,261 | 1,285 | 1,254 | 1,263 | 10,850 |
| 2022/12/19 | 1,255 | 1,261 | 1,255 | 1,260 | 5,800 |
| 2022/12/16 | 1,268 | 1,271 | 1,262 | 1,262 | 2,370 |
| 2022/12/15 | 1,267 | 1,276 | 1,267 | 1,273 | 7,320 |
| 2022/12/14 | 1,273 | 1,273 | 1,266 | 1,273 | 2,270 |
| 2022/12/13 | 1,276 | 1,276 | 1,267 | 1,268 | 2,240 |
| 2022/12/12 | 1,266 | 1,289 | 1,260 | 1,260 | 3,360 |
| 2022/12/09 | 1,254 | 1,269 | 1,254 | 1,262 | 1,100 |
| 2022/12/08 | 1,255 | 1,257 | 1,247 | 1,256 | 10,840 |
| 2022/12/07 | 1,251 | 1,262 | 1,251 | 1,260 | 16,840 |
| 2022/12/06 | 1,249 | 1,257 | 1,249 | 1,257 | 15,080 |
| 2022/12/05 | 1,248 | 1,248 | 1,239 | 1,244 | 32,700 |
| 2022/12/02 | 1,270 | 1,270 | 1,243 | 1,250 | 12,330 |
| 2022/12/01 | 1,282 | 1,282 | 1,270 | 1,272 | 4,400 |
| 2022/11/30 | 1,280 | 1,282 | 1,276 | 1,280 | 12,630 |
| 2022/11/29 | 1,282 | 1,283 | 1,277 | 1,280 | 9,180 |
| 2022/11/28 | 1,300 | 1,300 | 1,283 | 1,286 | 2,880 |
| 2022/11/25 | 1,293 | 1,296 | 1,290 | 1,296 | 1,890 |
| 2022/11/24 | 1,287 | 1,297 | 1,287 | 1,296 | 6,720 |
| 2022/11/22 | 1,267 | 1,281 | 1,267 | 1,280 | 4,400 |
| 2022/11/21 | 1,262 | 1,262 | 1,256 | 1,260 | 3,090 |
| 2022/11/18 | 1,258 | 1,260 | 1,255 | 1,257 | 8,670 |
| 2022/11/17 | 1,248 | 1,252 | 1,248 | 1,250 | 10,830 |
| 2022/11/16 | 1,248 | 1,249 | 1,240 | 1,249 | 21,390 |
| 2022/11/15 | 1,244 | 1,253 | 1,244 | 1,250 | 16,720 |
| 2022/11/14 | 1,258 | 1,258 | 1,242 | 1,242 | 14,340 |
| 2022/11/11 | 1,266 | 1,266 | 1,254 | 1,258 | 109,210 |
| 2022/11/10 | 1,246 | 1,252 | 1,246 | 1,251 | 11,560 |
| 2022/11/09 | 1,271 | 1,271 | 1,253 | 1,255 | 287,650 |
| 2022/11/08 | 1,273 | 1,281 | 1,272 | 1,281 | 38,200 |
| 2022/11/07 | 1,269 | 1,269 | 1,261 | 1,267 | 3,920 |
| 2022/11/04 | 1,265 | 1,266 | 1,248 | 1,252 | 286,110 |
| 2022/11/02 | 1,256 | 1,265 | 1,256 | 1,263 | 70,180 |
| 2022/11/01 | 1,251 | 1,256 | 1,250 | 1,255 | 95,670 |
| 2022/10/31 | 1,235 | 1,243 | 1,235 | 1,241 | 166,200 |
| 2022/10/28 | 1,228 | 1,236 | 1,226 | 1,228 | 289,230 |
| 2022/10/27 | 1,244 | 1,244 | 1,228 | 1,228 | 160,330 |
| 2022/10/26 | 1,246 | 1,251 | 1,245 | 1,247 | 3,190 |
| 2022/10/25 | 1,230 | 1,245 | 1,230 | 1,243 | 53,130 |
| 2022/10/24 | 1,236 | 1,238 | 1,227 | 1,227 | 5,880 |
| 2022/10/21 | 1,230 | 1,230 | 1,223 | 1,224 | 6,320 |
| 2022/10/20 | 1,225 | 1,233 | 1,225 | 1,233 | 2,550 |
| 2022/10/19 | 1,229 | 1,235 | 1,229 | 1,232 | 6,660 |
| 2022/10/18 | 1,234 | 1,235 | 1,225 | 1,230 | 53,610 |
| 2022/10/17 | 1,229 | 1,229 | 1,221 | 1,224 | 1,690 |
| 2022/10/14 | 1,234 | 1,241 | 1,225 | 1,234 | 96,390 |
| 2022/10/13 | 1,219 | 1,219 | 1,209 | 1,209 | 25,930 |
| 2022/10/12 | 1,217 | 1,220 | 1,212 | 1,216 | 2,280 |
| 2022/10/11 | 1,216 | 1,225 | 1,215 | 1,217 | 11,600 |
| 2022/10/07 | 1,241 | 1,241 | 1,222 | 1,228 | 14,190 |
| 2022/10/06 | 1,236 | 1,246 | 1,236 | 1,241 | 3,230 |
| 2022/10/05 | 1,240 | 1,244 | 1,235 | 1,235 | 25,980 |
| 2022/10/04 | 1,223 | 1,235 | 1,211 | 1,235 | 4,300 |
| 2022/10/03 | 1,184 | 1,193 | 1,175 | 1,193 | 11,820 |
| 2022/09/30 | 1,210 | 1,223 | 1,185 | 1,189 | 40,500 |
| 2022/09/29 | 1,204 | 1,212 | 1,199 | 1,211 | 7,750 |
| 2022/09/28 | 1,194 | 1,200 | 1,176 | 1,187 | 20,800 |
| 2022/09/27 | 1,196 | 1,210 | 1,196 | 1,202 | 3,300 |
| 2022/09/26 | 1,219 | 1,219 | 1,195 | 1,196 | 96,100 |
| 2022/09/22 | 1,230 | 1,234 | 1,226 | 1,233 | 4,850 |
| 2022/09/21 | 1,244 | 1,244 | 1,233 | 1,233 | 4,580 |
| 2022/09/20 | 1,244 | 1,250 | 1,244 | 1,246 | 4,100 |
| 2022/09/16 | 1,237 | 1,237 | 1,233 | 1,236 | 6,570 |
| 2022/09/15 | 1,245 | 1,245 | 1,236 | 1,238 | 58,860 |
| 2022/09/14 | 1,238 | 1,242 | 1,235 | 1,238 | 9,080 |
| 2022/09/13 | 1,253 | 1,253 | 1,245 | 1,251 | 1,100 |
| 2022/09/12 | 1,257 | 1,257 | 1,245 | 1,248 | 1,360 |
| 2022/09/09 | 1,235 | 1,246 | 1,235 | 1,245 | 3,520 |
| 2022/09/08 | 1,228 | 1,240 | 1,227 | 1,239 | 47,260 |
| 2022/09/07 | 1,220 | 1,224 | 1,214 | 1,218 | 12,360 |
| 2022/09/06 | 1,219 | 1,223 | 1,217 | 1,220 | 1,980 |
| 2022/09/05 | 1,222 | 1,223 | 1,217 | 1,220 | 6,300 |
| 2022/09/02 | 1,224 | 1,224 | 1,215 | 1,222 | 3,160 |
| 2022/09/01 | 1,231 | 1,233 | 1,222 | 1,222 | 30,380 |
| 2022/08/31 | 1,245 | 1,252 | 1,236 | 1,237 | 7,820 |
| 2022/08/30 | 1,235 | 1,252 | 1,235 | 1,252 | 5,990 |
| 2022/08/29 | 1,225 | 1,233 | 1,223 | 1,231 | 18,580 |
| 2022/08/26 | 1,241 | 1,247 | 1,240 | 1,240 | 106,550 |
| 2022/08/25 | 1,237 | 1,241 | 1,236 | 1,239 | 2,450 |
| 2022/08/24 | 1,235 | 1,236 | 1,232 | 1,233 | 230 |
| 2022/08/23 | 1,240 | 1,240 | 1,231 | 1,232 | 3,930 |
| 2022/08/22 | 1,233 | 1,242 | 1,233 | 1,242 | 5,100 |
| 2022/08/19 | 1,242 | 1,242 | 1,233 | 1,237 | 1,500 |
| 2022/08/18 | 1,240 | 1,240 | 1,234 | 1,234 | 1,640 |
| 2022/08/17 | 1,224 | 1,240 | 1,224 | 1,240 | 14,550 |
| 2022/08/16 | 1,228 | 1,228 | 1,218 | 1,220 | 3,300 |
| 2022/08/15 | 1,227 | 1,227 | 1,220 | 1,223 | 4,920 |
| 2022/08/12 | 1,225 | 1,225 | 1,214 | 1,220 | 4,900 |
| 2022/08/10 | 1,203 | 1,205 | 1,198 | 1,204 | 2,900 |
| 2022/08/09 | 1,209 | 1,209 | 1,198 | 1,200 | 4,170 |
| 2022/08/08 | 1,209 | 1,213 | 1,205 | 1,213 | 12,120 |
| 2022/08/05 | 1,194 | 1,208 | 1,194 | 1,208 | 16,830 |
| 2022/08/04 | 1,207 | 1,207 | 1,196 | 1,198 | 23,230 |
| 2022/08/03 | 1,206 | 1,209 | 1,202 | 1,207 | 20,330 |
| 2022/08/02 | 1,219 | 1,219 | 1,204 | 1,207 | 51,900 |
| 2022/08/01 | 1,223 | 1,244 | 1,222 | 1,229 | 11,210 |
| 2022/07/29 | 1,227 | 1,227 | 1,217 | 1,220 | 21,380 |
| 2022/07/28 | 1,250 | 1,250 | 1,224 | 1,228 | 10,020 |
| 2022/07/27 | 1,228 | 1,230 | 1,224 | 1,230 | 9,690 |
| 2022/07/26 | 1,227 | 1,236 | 1,227 | 1,230 | 23,220 |
| 2022/07/25 | 1,228 | 1,233 | 1,226 | 1,227 | 12,610 |
| 2022/07/22 | 1,233 | 1,234 | 1,226 | 1,229 | 28,710 |
| 2022/07/21 | 1,238 | 1,238 | 1,226 | 1,235 | 2,920 |
| 2022/07/20 | 1,231 | 1,250 | 1,228 | 1,235 | 11,470 |
| 2022/07/19 | 1,223 | 1,223 | 1,212 | 1,215 | 21,040 |
| 2022/07/15 | 1,214 | 1,214 | 1,200 | 1,213 | 11,930 |
| 2022/07/14 | 1,210 | 1,213 | 1,204 | 1,212 | 9,650 |
| 2022/07/13 | 1,213 | 1,217 | 1,211 | 1,214 | 9,830 |
| 2022/07/12 | 1,222 | 1,225 | 1,210 | 1,218 | 15,590 |
| 2022/07/11 | 1,232 | 1,235 | 1,219 | 1,226 | 12,610 |
| 2022/07/08 | 1,207 | 1,213 | 1,203 | 1,207 | 8,450 |
| 2022/07/07 | 1,198 | 1,200 | 1,185 | 1,198 | 21,670 |
| 2022/07/06 | 1,214 | 1,214 | 1,182 | 1,186 | 17,950 |
| 2022/07/05 | 1,220 | 1,220 | 1,211 | 1,213 | 890 |
| 2022/07/04 | 1,201 | 1,203 | 1,193 | 1,203 | 2,450 |
| 2022/07/01 | 1,206 | 1,210 | 1,186 | 1,192 | 9,660 |
| 2022/06/30 | 1,219 | 1,219 | 1,205 | 1,207 | 2,380 |
| 2022/06/29 | 1,230 | 1,232 | 1,220 | 1,220 | 122,560 |
| 2022/06/28 | 1,214 | 1,227 | 1,214 | 1,227 | 109,310 |
| 2022/06/27 | 1,213 | 1,217 | 1,207 | 1,213 | 83,850 |
| 2022/06/24 | 1,210 | 1,210 | 1,198 | 1,204 | 85,940 |
| 2022/06/23 | 1,213 | 1,220 | 1,209 | 1,213 | 93,000 |
| 2022/06/22 | 1,222 | 1,222 | 1,214 | 1,215 | 82,750 |
| 2022/06/21 | 1,257 | 1,257 | 1,202 | 1,214 | 87,800 |
| 2022/06/20 | 1,233 | 1,233 | 1,188 | 1,230 | 87,690 |
| 2022/06/17 | 1,198 | 1,209 | 1,194 | 1,209 | 109,310 |
| 2022/06/16 | 1,215 | 1,231 | 1,215 | 1,220 | 61,800 |
| 2022/06/15 | 1,216 | 1,221 | 1,209 | 1,211 | 11,400 |
| 2022/06/14 | 1,214 | 1,225 | 1,213 | 1,225 | 14,160 |
| 2022/06/13 | 1,240 | 1,240 | 1,222 | 1,229 | 15,110 |
| 2022/06/10 | 1,259 | 1,259 | 1,244 | 1,244 | 6,430 |
| 2022/06/09 | 1,250 | 1,258 | 1,249 | 1,254 | 14,890 |
| 2022/06/08 | 1,250 | 1,250 | 1,244 | 1,250 | 2,010 |
| 2022/06/07 | 1,241 | 1,244 | 1,237 | 1,239 | 4,330 |
| 2022/06/06 | 1,216 | 1,232 | 1,216 | 1,232 | 44,450 |
| 2022/06/03 | 1,234 | 1,234 | 1,221 | 1,224 | 16,970 |
| 2022/06/02 | 1,231 | 1,232 | 1,227 | 1,230 | 1,950 |
| 2022/06/01 | 1,219 | 1,233 | 1,219 | 1,231 | 54,010 |
| 2022/05/31 | 1,216 | 1,222 | 1,210 | 1,211 | 58,760 |
| 2022/05/30 | 1,214 | 1,221 | 1,209 | 1,219 | 60,690 |
| 2022/05/27 | 1,217 | 1,217 | 1,207 | 1,209 | 2,540 |
| 2022/05/26 | 1,206 | 1,214 | 1,206 | 1,208 | 10,680 |
| 2022/05/25 | 1,201 | 1,208 | 1,199 | 1,204 | 21,090 |
| 2022/05/24 | 1,207 | 1,212 | 1,201 | 1,201 | 46,590 |
| 2022/05/23 | 1,200 | 1,205 | 1,196 | 1,202 | 31,270 |
| 2022/05/20 | 1,187 | 1,192 | 1,182 | 1,192 | 115,570 |
| 2022/05/19 | 1,169 | 1,182 | 1,168 | 1,181 | 7,870 |
| 2022/05/18 | 1,185 | 1,190 | 1,184 | 1,190 | 42,030 |
| 2022/05/17 | 1,178 | 1,183 | 1,175 | 1,180 | 2,520 |
| 2022/05/16 | 1,190 | 1,190 | 1,175 | 1,175 | 41,280 |
| 2022/05/13 | 1,169 | 1,180 | 1,166 | 1,178 | 1,960 |
| 2022/05/12 | 1,172 | 1,179 | 1,169 | 1,169 | 29,680 |
| 2022/05/11 | 1,187 | 1,187 | 1,175 | 1,175 | 4,490 |
| 2022/05/10 | 1,190 | 1,202 | 1,189 | 1,194 | 19,970 |
| 2022/05/09 | 1,222 | 1,222 | 1,211 | 1,212 | 15,260 |
| 2022/05/06 | 1,232 | 1,246 | 1,230 | 1,243 | 33,710 |
| 2022/05/02 | 1,241 | 1,241 | 1,219 | 1,223 | 22,180 |
| 2022/04/28 | 1,201 | 1,226 | 1,201 | 1,226 | 90,300 |
| 2022/04/27 | 1,198 | 1,201 | 1,194 | 1,197 | 21,480 |
| 2022/04/26 | 1,216 | 1,217 | 1,208 | 1,208 | 23,030 |
| 2022/04/25 | 1,207 | 1,218 | 1,205 | 1,215 | 7,150 |
| 2022/04/22 | 1,231 | 1,231 | 1,224 | 1,229 | 20,730 |
| 2022/04/21 | 1,248 | 1,248 | 1,233 | 1,238 | 6,150 |
| 2022/04/20 | 1,226 | 1,239 | 1,226 | 1,238 | 1,830 |
| 2022/04/19 | 1,236 | 1,236 | 1,216 | 1,224 | 18,690 |
| 2022/04/18 | 1,205 | 1,214 | 1,204 | 1,214 | 23,880 |
| 2022/04/15 | 1,208 | 1,218 | 1,208 | 1,217 | 18,990 |
| 2022/04/14 | 1,208 | 1,216 | 1,208 | 1,215 | 27,600 |
| 2022/04/13 | 1,217 | 1,217 | 1,193 | 1,204 | 28,370 |
| 2022/04/12 | 1,208 | 1,208 | 1,194 | 1,198 | 20,500 |
| 2022/04/11 | 1,190 | 1,200 | 1,190 | 1,200 | 5,170 |
| 2022/04/08 | 1,200 | 1,200 | 1,184 | 1,190 | 77,970 |
| 2022/04/07 | 1,206 | 1,206 | 1,183 | 1,194 | 8,270 |
| 2022/04/06 | 1,242 | 1,242 | 1,203 | 1,206 | 5,450 |
| 2022/04/05 | 1,230 | 1,230 | 1,212 | 1,212 | 1,550 |
| 2022/04/04 | 1,230 | 1,230 | 1,224 | 1,229 | 2,160 |
| 2022/04/01 | 1,218 | 1,229 | 1,214 | 1,228 | 2,040 |
| 2022/03/31 | 1,238 | 1,243 | 1,224 | 1,224 | 18,950 |
| 2022/03/30 | 1,238 | 1,250 | 1,224 | 1,243 | 14,980 |
| 2022/03/29 | 1,241 | 1,244 | 1,236 | 1,243 | 3,800 |
| 2022/03/28 | 1,241 | 1,241 | 1,229 | 1,236 | 2,390 |
| 2022/03/25 | 1,233 | 1,240 | 1,231 | 1,233 | 1,770 |
| 2022/03/24 | 1,213 | 1,236 | 1,213 | 1,236 | 2,880 |
| 2022/03/23 | 1,220 | 1,234 | 1,220 | 1,232 | 2,990 |
| 2022/03/22 | 1,185 | 1,216 | 1,130 | 1,215 | 10,690 |
| 2022/03/18 | 1,177 | 1,184 | 1,177 | 1,184 | 880 |
| 2022/03/17 | 1,177 | 1,177 | 1,170 | 1,177 | 4,810 |
| 2022/03/16 | 1,156 | 1,163 | 1,156 | 1,162 | 1,660 |
| 2022/03/15 | 1,147 | 1,151 | 1,142 | 1,148 | 3,230 |
| 2022/03/14 | 1,147 | 1,150 | 1,139 | 1,140 | 1,220 |
| 2022/03/11 | 1,130 | 1,130 | 1,122 | 1,129 | 21,920 |
| 2022/03/10 | 1,116 | 1,130 | 1,075 | 1,130 | 8,810 |
| 2022/03/09 | 1,099 | 1,105 | 1,092 | 1,095 | 2,450 |
| 2022/03/08 | 1,116 | 1,116 | 1,085 | 1,091 | 7,210 |
| 2022/03/07 | 1,143 | 1,143 | 1,113 | 1,125 | 11,000 |
| 2022/03/04 | 1,147 | 1,150 | 1,134 | 1,143 | 1,590 |
| 2022/03/03 | 1,139 | 1,153 | 1,139 | 1,151 | 4,200 |
| 2022/03/02 | 1,135 | 1,136 | 1,126 | 1,131 | 30,630 |
| 2022/03/01 | 1,155 | 1,166 | 1,147 | 1,147 | 13,840 |
| 2022/02/28 | 1,146 | 1,152 | 1,136 | 1,152 | 5,220 |
| 2022/02/25 | 1,190 | 1,190 | 1,136 | 1,142 | 2,790 |
| 2022/02/24 | 1,157 | 1,160 | 1,138 | 1,144 | 17,380 |
| 2022/02/22 | 1,168 | 1,169 | 1,157 | 1,169 | 22,260 |
| 2022/02/21 | 1,177 | 1,189 | 1,173 | 1,188 | 11,810 |
| 2022/02/18 | 1,175 | 1,191 | 1,175 | 1,187 | 24,640 |
| 2022/02/17 | 1,188 | 1,192 | 1,183 | 1,188 | 25,410 |
| 2022/02/16 | 1,188 | 1,191 | 1,186 | 1,189 | 9,360 |
| 2022/02/15 | 1,185 | 1,187 | 1,169 | 1,171 | 22,200 |
| 2022/02/14 | 1,195 | 1,195 | 1,178 | 1,183 | 2,450 |
| 2022/02/10 | 1,195 | 1,196 | 1,188 | 1,192 | 26,600 |
| 2022/02/09 | 1,193 | 1,197 | 1,190 | 1,191 | 14,840 |
| 2022/02/08 | 1,185 | 1,193 | 1,185 | 1,193 | 39,100 |
| 2022/02/07 | 1,175 | 1,182 | 1,170 | 1,182 | 27,680 |
| 2022/02/04 | 1,177 | 1,177 | 1,170 | 1,174 | 30,740 |
| 2022/02/03 | 1,165 | 1,178 | 1,163 | 1,164 | 45,110 |
| 2022/02/02 | 1,169 | 1,169 | 1,153 | 1,164 | 19,920 |
| 2022/02/01 | 1,148 | 1,175 | 1,148 | 1,151 | 18,380 |
| 2022/01/31 | 1,146 | 1,161 | 1,144 | 1,151 | 1,950 |
| 2022/01/28 | 1,150 | 1,161 | 1,148 | 1,161 | 820 |
| 2022/01/27 | 1,160 | 1,160 | 1,136 | 1,149 | 22,260 |
| 2022/01/26 | 1,158 | 1,158 | 1,141 | 1,152 | 9,890 |
| 2022/01/25 | 1,164 | 1,164 | 1,139 | 1,144 | 29,320 |
| 2022/01/24 | 1,178 | 1,178 | 1,144 | 1,152 | 20,590 |
| 2022/01/21 | 1,145 | 1,182 | 1,139 | 1,182 | 18,390 |
| 2022/01/20 | 1,148 | 1,159 | 1,143 | 1,159 | 24,170 |
| 2022/01/19 | 1,173 | 1,173 | 1,150 | 1,150 | 49,860 |
| 2022/01/18 | 1,185 | 1,185 | 1,163 | 1,169 | 50,470 |
| 2022/01/17 | 1,174 | 1,184 | 1,172 | 1,173 | 31,180 |
| 2022/01/14 | 1,175 | 1,175 | 1,157 | 1,169 | 36,720 |
| 2022/01/13 | 1,167 | 1,176 | 1,167 | 1,175 | 30,960 |
| 2022/01/12 | 1,160 | 1,167 | 1,160 | 1,167 | 7,040 |
| 2022/01/11 | 1,177 | 1,177 | 1,146 | 1,158 | 10,690 |
| 2022/01/07 | 1,144 | 1,152 | 1,140 | 1,151 | 8,710 |
| 2022/01/06 | 1,140 | 1,149 | 1,137 | 1,141 | 59,930 |
| 2022/01/05 | 1,124 | 1,142 | 1,123 | 1,142 | 52,310 |
| 2022/01/04 | 1,116 | 1,123 | 1,109 | 1,123 | 6,990 |