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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,644 | 1,650 | 1,633 | 1,641 | 21,470 |
| 2023/12/28 | 1,627 | 1,638 | 1,627 | 1,634 | 19,500 |
| 2023/12/27 | 1,617 | 1,635 | 1,617 | 1,634 | 17,680 |
| 2023/12/26 | 1,625 | 1,625 | 1,613 | 1,617 | 6,870 |
| 2023/12/25 | 1,638 | 1,638 | 1,616 | 1,618 | 4,140 |
| 2023/12/22 | 1,619 | 1,625 | 1,615 | 1,621 | 45,620 |
| 2023/12/21 | 1,616 | 1,616 | 1,602 | 1,611 | 30,430 |
| 2023/12/20 | 1,618 | 1,636 | 1,618 | 1,629 | 7,760 |
| 2023/12/19 | 1,611 | 1,622 | 1,599 | 1,615 | 25,720 |
| 2023/12/18 | 1,611 | 1,611 | 1,590 | 1,607 | 6,360 |
| 2023/12/15 | 1,620 | 1,631 | 1,616 | 1,619 | 12,950 |
| 2023/12/14 | 1,654 | 1,655 | 1,617 | 1,623 | 10,520 |
| 2023/12/13 | 1,667 | 1,667 | 1,656 | 1,663 | 11,480 |
| 2023/12/12 | 1,692 | 1,692 | 1,667 | 1,667 | 2,980 |
| 2023/12/11 | 1,681 | 1,681 | 1,667 | 1,670 | 35,600 |
| 2023/12/08 | 1,673 | 1,673 | 1,644 | 1,647 | 74,140 |
| 2023/12/07 | 1,676 | 1,678 | 1,671 | 1,677 | 3,760 |
| 2023/12/06 | 1,660 | 1,688 | 1,660 | 1,687 | 3,410 |
| 2023/12/05 | 1,667 | 1,674 | 1,660 | 1,666 | 5,030 |
| 2023/12/04 | 1,687 | 1,687 | 1,662 | 1,670 | 8,280 |
| 2023/12/01 | 1,693 | 1,693 | 1,684 | 1,692 | 11,750 |
| 2023/11/30 | 1,669 | 1,674 | 1,659 | 1,673 | 11,390 |
| 2023/11/29 | 1,685 | 1,685 | 1,669 | 1,671 | 14,380 |
| 2023/11/28 | 1,699 | 1,716 | 1,683 | 1,686 | 6,400 |
| 2023/11/27 | 1,701 | 1,701 | 1,687 | 1,693 | 22,480 |
| 2023/11/24 | 1,698 | 1,698 | 1,690 | 1,692 | 3,160 |
| 2023/11/22 | 1,672 | 1,687 | 1,668 | 1,683 | 8,840 |
| 2023/11/21 | 1,689 | 1,689 | 1,667 | 1,676 | 4,050 |
| 2023/11/20 | 1,695 | 1,716 | 1,690 | 1,691 | 9,170 |
| 2023/11/17 | 1,677 | 1,703 | 1,677 | 1,703 | 21,250 |
| 2023/11/16 | 1,692 | 1,701 | 1,684 | 1,688 | 74,300 |
| 2023/11/15 | 1,701 | 1,704 | 1,687 | 1,692 | 6,710 |
| 2023/11/14 | 1,694 | 1,697 | 1,689 | 1,689 | 44,260 |
| 2023/11/13 | 1,684 | 1,684 | 1,672 | 1,678 | 14,560 |
| 2023/11/10 | 1,649 | 1,675 | 1,649 | 1,671 | 92,890 |
| 2023/11/09 | 1,647 | 1,669 | 1,635 | 1,667 | 9,520 |
| 2023/11/08 | 1,705 | 1,706 | 1,658 | 1,667 | 62,640 |
| 2023/11/07 | 1,701 | 1,705 | 1,686 | 1,705 | 27,460 |
| 2023/11/06 | 1,722 | 1,722 | 1,690 | 1,701 | 29,700 |
| 2023/11/02 | 1,723 | 1,723 | 1,674 | 1,685 | 78,710 |
| 2023/11/01 | 1,664 | 1,685 | 1,664 | 1,683 | 5,780 |
| 2023/10/31 | 1,638 | 1,643 | 1,621 | 1,635 | 10,450 |
| 2023/10/30 | 1,647 | 1,647 | 1,616 | 1,621 | 7,800 |
| 2023/10/27 | 1,635 | 1,651 | 1,628 | 1,647 | 25,390 |
| 2023/10/26 | 1,640 | 1,642 | 1,626 | 1,634 | 21,800 |
| 2023/10/25 | 1,641 | 1,655 | 1,641 | 1,645 | 30,580 |
| 2023/10/24 | 1,634 | 1,634 | 1,601 | 1,632 | 13,740 |
| 2023/10/23 | 1,631 | 1,643 | 1,631 | 1,635 | 6,710 |
| 2023/10/20 | 1,636 | 1,653 | 1,636 | 1,643 | 14,930 |
| 2023/10/19 | 1,650 | 1,659 | 1,644 | 1,654 | 14,400 |
| 2023/10/18 | 1,664 | 1,674 | 1,660 | 1,669 | 2,280 |
| 2023/10/17 | 1,660 | 1,674 | 1,658 | 1,663 | 92,920 |
| 2023/10/16 | 1,662 | 1,662 | 1,649 | 1,649 | 15,080 |
| 2023/10/13 | 1,680 | 1,682 | 1,663 | 1,663 | 4,390 |
| 2023/10/12 | 1,680 | 1,691 | 1,680 | 1,690 | 18,300 |
| 2023/10/11 | 1,675 | 1,682 | 1,670 | 1,677 | 11,280 |
| 2023/10/10 | 1,656 | 1,680 | 1,656 | 1,678 | 59,560 |
| 2023/10/06 | 1,623 | 1,647 | 1,620 | 1,635 | 35,650 |
| 2023/10/05 | 1,608 | 1,632 | 1,601 | 1,631 | 138,090 |
| 2023/10/04 | 1,613 | 1,622 | 1,592 | 1,592 | 36,150 |
| 2023/10/03 | 1,657 | 1,667 | 1,643 | 1,646 | 31,530 |
| 2023/10/02 | 1,724 | 1,724 | 1,675 | 1,680 | 41,820 |
| 2023/09/29 | 1,707 | 1,707 | 1,674 | 1,707 | 23,480 |
| 2023/09/28 | 1,712 | 1,725 | 1,699 | 1,705 | 11,660 |
| 2023/09/27 | 1,698 | 1,712 | 1,690 | 1,712 | 9,870 |
| 2023/09/26 | 1,714 | 1,720 | 1,704 | 1,713 | 3,100 |
| 2023/09/25 | 1,715 | 1,719 | 1,708 | 1,711 | 5,290 |
| 2023/09/22 | 1,704 | 1,724 | 1,696 | 1,719 | 13,510 |
| 2023/09/21 | 1,722 | 1,738 | 1,717 | 1,717 | 9,590 |
| 2023/09/20 | 1,750 | 1,750 | 1,725 | 1,731 | 40,000 |
| 2023/09/19 | 1,714 | 1,745 | 1,714 | 1,745 | 25,440 |
| 2023/09/15 | 1,718 | 1,739 | 1,713 | 1,739 | 20,670 |
| 2023/09/14 | 1,695 | 1,708 | 1,692 | 1,706 | 6,180 |
| 2023/09/13 | 1,676 | 1,690 | 1,674 | 1,690 | 9,010 |
| 2023/09/12 | 1,667 | 1,671 | 1,659 | 1,671 | 6,320 |
| 2023/09/11 | 1,657 | 1,662 | 1,652 | 1,658 | 37,130 |
| 2023/09/08 | 1,641 | 1,657 | 1,641 | 1,644 | 7,140 |
| 2023/09/07 | 1,658 | 1,665 | 1,653 | 1,655 | 7,310 |
| 2023/09/06 | 1,644 | 1,659 | 1,639 | 1,654 | 9,170 |
| 2023/09/05 | 1,643 | 1,645 | 1,627 | 1,637 | 11,430 |
| 2023/09/04 | 1,618 | 1,639 | 1,618 | 1,639 | 5,080 |
| 2023/09/01 | 1,592 | 1,615 | 1,592 | 1,609 | 24,420 |
| 2023/08/31 | 1,582 | 1,598 | 1,582 | 1,598 | 7,880 |
| 2023/08/30 | 1,583 | 1,590 | 1,582 | 1,583 | 3,680 |
| 2023/08/29 | 1,578 | 1,584 | 1,574 | 1,576 | 19,450 |
| 2023/08/28 | 1,568 | 1,579 | 1,568 | 1,579 | 12,920 |
| 2023/08/25 | 1,553 | 1,559 | 1,551 | 1,557 | 1,920 |
| 2023/08/24 | 1,561 | 1,566 | 1,558 | 1,565 | 3,420 |
| 2023/08/23 | 1,544 | 1,559 | 1,544 | 1,559 | 1,290 |
| 2023/08/22 | 1,542 | 1,557 | 1,542 | 1,557 | 2,300 |
| 2023/08/21 | 1,533 | 1,540 | 1,530 | 1,533 | 5,270 |
| 2023/08/18 | 1,525 | 1,535 | 1,525 | 1,532 | 4,650 |
| 2023/08/17 | 1,536 | 1,541 | 1,519 | 1,541 | 8,760 |
| 2023/08/16 | 1,552 | 1,553 | 1,541 | 1,542 | 15,330 |
| 2023/08/15 | 1,570 | 1,572 | 1,566 | 1,569 | 7,370 |
| 2023/08/14 | 1,578 | 1,582 | 1,557 | 1,561 | 11,540 |
| 2023/08/10 | 1,560 | 1,576 | 1,560 | 1,576 | 3,490 |
| 2023/08/09 | 1,565 | 1,565 | 1,551 | 1,555 | 10,970 |
| 2023/08/08 | 1,565 | 1,570 | 1,564 | 1,566 | 4,110 |
| 2023/08/07 | 1,556 | 1,563 | 1,555 | 1,560 | 9,430 |
| 2023/08/04 | 1,550 | 1,562 | 1,544 | 1,560 | 11,470 |
| 2023/08/03 | 1,565 | 1,565 | 1,550 | 1,552 | 52,440 |
| 2023/08/02 | 1,590 | 1,609 | 1,571 | 1,592 | 436,830 |
| 2023/08/01 | 1,598 | 1,600 | 1,586 | 1,596 | 22,920 |
| 2023/07/31 | 1,577 | 1,591 | 1,577 | 1,588 | 10,540 |
| 2023/07/28 | 1,553 | 1,565 | 1,544 | 1,565 | 26,320 |
| 2023/07/27 | 1,546 | 1,559 | 1,546 | 1,556 | 78,560 |
| 2023/07/26 | 1,554 | 1,554 | 1,544 | 1,546 | 5,630 |
| 2023/07/25 | 1,556 | 1,559 | 1,551 | 1,555 | 3,870 |
| 2023/07/24 | 1,548 | 1,558 | 1,545 | 1,558 | 7,620 |
| 2023/07/21 | 1,554 | 1,554 | 1,540 | 1,551 | 7,550 |
| 2023/07/20 | 1,547 | 1,552 | 1,538 | 1,547 | 28,760 |
| 2023/07/19 | 1,539 | 1,545 | 1,536 | 1,543 | 16,420 |
| 2023/07/18 | 1,514 | 1,532 | 1,514 | 1,528 | 81,430 |
| 2023/07/14 | 1,517 | 1,524 | 1,477 | 1,517 | 50,880 |
| 2023/07/13 | 1,519 | 1,525 | 1,505 | 1,521 | 36,430 |
| 2023/07/12 | 1,527 | 1,532 | 1,509 | 1,516 | 2,690 |
| 2023/07/11 | 1,536 | 1,537 | 1,517 | 1,523 | 9,030 |
| 2023/07/10 | 1,539 | 1,545 | 1,525 | 1,536 | 7,370 |
| 2023/07/07 | 1,541 | 1,552 | 1,533 | 1,538 | 11,310 |
| 2023/07/06 | 1,569 | 1,569 | 1,550 | 1,558 | 20,990 |
| 2023/07/05 | 1,568 | 1,579 | 1,565 | 1,573 | 11,890 |
| 2023/07/04 | 1,571 | 1,574 | 1,567 | 1,573 | 134,740 |
| 2023/07/03 | 1,564 | 1,576 | 1,564 | 1,576 | 86,800 |
| 2023/06/30 | 1,558 | 1,558 | 1,546 | 1,554 | 6,690 |
| 2023/06/29 | 1,566 | 1,572 | 1,555 | 1,559 | 3,220 |
| 2023/06/28 | 1,542 | 1,562 | 1,540 | 1,562 | 37,300 |
| 2023/06/27 | 1,535 | 1,536 | 1,519 | 1,535 | 61,410 |
| 2023/06/26 | 1,528 | 1,539 | 1,519 | 1,532 | 7,790 |
| 2023/06/23 | 1,571 | 1,571 | 1,529 | 1,540 | 17,170 |
| 2023/06/22 | 1,548 | 1,571 | 1,548 | 1,560 | 7,100 |
| 2023/06/21 | 1,528 | 1,545 | 1,525 | 1,543 | 43,640 |
| 2023/06/20 | 1,534 | 1,540 | 1,524 | 1,536 | 6,380 |
| 2023/06/19 | 1,549 | 1,549 | 1,529 | 1,535 | 12,240 |
| 2023/06/16 | 1,547 | 1,547 | 1,526 | 1,541 | 6,330 |
| 2023/06/15 | 1,531 | 1,541 | 1,522 | 1,537 | 85,600 |
| 2023/06/14 | 1,520 | 1,536 | 1,516 | 1,529 | 29,280 |
| 2023/06/13 | 1,492 | 1,503 | 1,490 | 1,500 | 5,080 |
| 2023/06/12 | 1,492 | 1,492 | 1,479 | 1,487 | 11,010 |
| 2023/06/09 | 1,470 | 1,484 | 1,468 | 1,484 | 9,080 |
| 2023/06/08 | 1,461 | 1,473 | 1,450 | 1,460 | 124,350 |
| 2023/06/07 | 1,483 | 1,484 | 1,457 | 1,458 | 10,810 |
| 2023/06/06 | 1,452 | 1,476 | 1,448 | 1,474 | 13,900 |
| 2023/06/05 | 1,461 | 1,461 | 1,454 | 1,459 | 67,330 |
| 2023/06/02 | 1,425 | 1,438 | 1,424 | 1,438 | 289,300 |
| 2023/06/01 | 1,408 | 1,418 | 1,408 | 1,417 | 11,910 |
| 2023/05/31 | 1,416 | 1,421 | 1,405 | 1,407 | 7,040 |
| 2023/05/30 | 1,430 | 1,431 | 1,422 | 1,431 | 1,950 |
| 2023/05/29 | 1,430 | 1,435 | 1,428 | 1,430 | 2,590 |
| 2023/05/26 | 1,413 | 1,420 | 1,413 | 1,413 | 37,630 |
| 2023/05/25 | 1,418 | 1,421 | 1,414 | 1,418 | 2,920 |
| 2023/05/24 | 1,421 | 1,427 | 1,420 | 1,425 | 14,270 |
| 2023/05/23 | 1,435 | 1,438 | 1,417 | 1,426 | 9,870 |
| 2023/05/22 | 1,416 | 1,432 | 1,416 | 1,432 | 4,190 |
| 2023/05/19 | 1,425 | 1,427 | 1,415 | 1,417 | 6,200 |
| 2023/05/18 | 1,423 | 1,425 | 1,418 | 1,424 | 27,030 |
| 2023/05/17 | 1,410 | 1,411 | 1,402 | 1,408 | 7,330 |
| 2023/05/16 | 1,412 | 1,412 | 1,401 | 1,401 | 2,960 |
| 2023/05/15 | 1,392 | 1,402 | 1,392 | 1,402 | 11,460 |
| 2023/05/12 | 1,370 | 1,399 | 1,370 | 1,392 | 13,400 |
| 2023/05/11 | 1,377 | 1,389 | 1,377 | 1,389 | 21,020 |
| 2023/05/10 | 1,397 | 1,399 | 1,388 | 1,390 | 11,460 |
| 2023/05/09 | 1,375 | 1,395 | 1,371 | 1,395 | 20,290 |
| 2023/05/08 | 1,387 | 1,392 | 1,382 | 1,387 | 31,900 |
| 2023/05/02 | 1,396 | 1,396 | 1,385 | 1,392 | 46,760 |
| 2023/05/01 | 1,390 | 1,394 | 1,387 | 1,390 | 92,010 |
| 2023/04/28 | 1,378 | 1,384 | 1,365 | 1,383 | 63,050 |
| 2023/04/27 | 1,356 | 1,368 | 1,355 | 1,368 | 31,160 |
| 2023/04/26 | 1,362 | 1,364 | 1,356 | 1,360 | 61,510 |
| 2023/04/25 | 1,371 | 1,378 | 1,370 | 1,371 | 53,460 |
| 2023/04/24 | 1,369 | 1,371 | 1,365 | 1,365 | 1,310 |
| 2023/04/21 | 1,367 | 1,373 | 1,367 | 1,367 | 7,440 |
| 2023/04/20 | 1,373 | 1,378 | 1,367 | 1,376 | 1,070 |
| 2023/04/19 | 1,377 | 1,379 | 1,372 | 1,378 | 2,140 |
| 2023/04/18 | 1,365 | 1,375 | 1,365 | 1,370 | 6,400 |
| 2023/04/17 | 1,363 | 1,363 | 1,355 | 1,361 | 3,040 |
| 2023/04/14 | 1,360 | 1,360 | 1,347 | 1,354 | 6,100 |
| 2023/04/13 | 1,349 | 1,349 | 1,340 | 1,348 | 9,260 |
| 2023/04/12 | 1,344 | 1,352 | 1,344 | 1,349 | 8,660 |
| 2023/04/11 | 1,330 | 1,340 | 1,327 | 1,339 | 59,810 |
| 2023/04/10 | 1,325 | 1,329 | 1,325 | 1,325 | 37,320 |
| 2023/04/07 | 1,319 | 1,320 | 1,315 | 1,320 | 1,030 |
| 2023/04/06 | 1,313 | 1,320 | 1,311 | 1,316 | 3,670 |
| 2023/04/05 | 1,336 | 1,346 | 1,319 | 1,320 | 15,080 |
| 2023/04/04 | 1,340 | 1,349 | 1,340 | 1,349 | 43,260 |
| 2023/04/03 | 1,334 | 1,341 | 1,329 | 1,340 | 13,820 |
| 2023/03/31 | 1,323 | 1,339 | 1,323 | 1,334 | 45,420 |
| 2023/03/30 | 1,318 | 1,318 | 1,301 | 1,315 | 6,290 |
| 2023/03/29 | 1,281 | 1,306 | 1,281 | 1,303 | 49,230 |
| 2023/03/28 | 1,292 | 1,297 | 1,287 | 1,292 | 130,500 |
| 2023/03/27 | 1,283 | 1,283 | 1,274 | 1,280 | 15,210 |
| 2023/03/24 | 1,275 | 1,310 | 1,270 | 1,310 | 304,530 |
| 2023/03/23 | 1,276 | 1,283 | 1,272 | 1,279 | 3,390 |
| 2023/03/22 | 1,291 | 1,295 | 1,289 | 1,295 | 4,600 |
| 2023/03/20 | 1,277 | 1,283 | 1,265 | 1,265 | 60,490 |
| 2023/03/17 | 1,282 | 1,295 | 1,275 | 1,284 | 1,184,500 |
| 2023/03/16 | 1,260 | 1,290 | 1,258 | 1,276 | 81,290 |
| 2023/03/15 | 1,314 | 1,314 | 1,298 | 1,302 | 19,520 |
| 2023/03/14 | 1,320 | 1,320 | 1,276 | 1,284 | 130,920 |
| 2023/03/13 | 1,352 | 1,352 | 1,326 | 1,335 | 30,850 |
| 2023/03/10 | 1,380 | 1,384 | 1,365 | 1,367 | 52,350 |
| 2023/03/09 | 1,391 | 1,396 | 1,389 | 1,395 | 4,530 |
| 2023/03/08 | 1,382 | 1,385 | 1,379 | 1,382 | 4,490 |
| 2023/03/07 | 1,368 | 1,381 | 1,368 | 1,380 | 1,920 |
| 2023/03/06 | 1,371 | 1,376 | 1,368 | 1,370 | 6,800 |
| 2023/03/03 | 1,348 | 1,363 | 1,348 | 1,361 | 18,670 |
| 2023/03/02 | 1,347 | 1,355 | 1,342 | 1,345 | 4,000 |
| 2023/03/01 | 1,340 | 1,346 | 1,338 | 1,346 | 28,110 |
| 2023/02/28 | 1,347 | 1,348 | 1,339 | 1,340 | 5,850 |
| 2023/02/27 | 1,340 | 1,347 | 1,340 | 1,347 | 12,710 |
| 2023/02/24 | 1,341 | 1,346 | 1,337 | 1,340 | 4,720 |
| 2023/02/22 | 1,347 | 1,350 | 1,339 | 1,341 | 12,110 |
| 2023/02/21 | 1,354 | 1,359 | 1,350 | 1,354 | 3,610 |
| 2023/02/20 | 1,346 | 1,354 | 1,343 | 1,353 | 23,420 |
| 2023/02/17 | 1,333 | 1,343 | 1,333 | 1,342 | 4,520 |
| 2023/02/16 | 1,339 | 1,343 | 1,337 | 1,341 | 43,790 |
| 2023/02/15 | 1,336 | 1,339 | 1,333 | 1,335 | 5,270 |
| 2023/02/14 | 1,330 | 1,332 | 1,327 | 1,330 | 41,380 |
| 2023/02/13 | 1,323 | 1,326 | 1,318 | 1,320 | 4,750 |
| 2023/02/10 | 1,312 | 1,329 | 1,312 | 1,320 | 6,020 |
| 2023/02/09 | 1,305 | 1,316 | 1,305 | 1,316 | 10,290 |
| 2023/02/08 | 1,314 | 1,323 | 1,313 | 1,323 | 26,600 |
| 2023/02/07 | 1,313 | 1,322 | 1,310 | 1,316 | 42,380 |
| 2023/02/06 | 1,307 | 1,311 | 1,303 | 1,309 | 43,600 |
| 2023/02/03 | 1,291 | 1,298 | 1,285 | 1,296 | 14,540 |
| 2023/02/02 | 1,315 | 1,315 | 1,293 | 1,295 | 59,170 |
| 2023/02/01 | 1,314 | 1,317 | 1,310 | 1,312 | 18,580 |
| 2023/01/31 | 1,326 | 1,326 | 1,309 | 1,312 | 710 |
| 2023/01/30 | 1,330 | 1,330 | 1,314 | 1,318 | 13,360 |
| 2023/01/27 | 1,319 | 1,325 | 1,314 | 1,325 | 3,470 |
| 2023/01/26 | 1,321 | 1,321 | 1,313 | 1,316 | 4,030 |
| 2023/01/25 | 1,313 | 1,318 | 1,312 | 1,318 | 3,040 |
| 2023/01/24 | 1,300 | 1,320 | 1,300 | 1,320 | 4,060 |
| 2023/01/23 | 1,298 | 1,299 | 1,289 | 1,296 | 5,010 |
| 2023/01/20 | 1,279 | 1,290 | 1,276 | 1,290 | 2,210 |
| 2023/01/19 | 1,293 | 1,293 | 1,276 | 1,276 | 23,660 |
| 2023/01/18 | 1,287 | 1,294 | 1,274 | 1,294 | 44,890 |
| 2023/01/17 | 1,278 | 1,282 | 1,271 | 1,278 | 41,460 |
| 2023/01/16 | 1,292 | 1,292 | 1,271 | 1,272 | 54,400 |
| 2023/01/13 | 1,272 | 1,290 | 1,272 | 1,283 | 3,110 |
| 2023/01/12 | 1,267 | 1,285 | 1,267 | 1,282 | 7,050 |
| 2023/01/11 | 1,260 | 1,268 | 1,260 | 1,268 | 39,750 |
| 2023/01/10 | 1,261 | 1,264 | 1,258 | 1,259 | 17,300 |
| 2023/01/06 | 1,262 | 1,265 | 1,259 | 1,261 | 101,030 |
| 2023/01/05 | 1,272 | 1,272 | 1,258 | 1,260 | 96,090 |
| 2023/01/04 | 1,265 | 1,271 | 1,255 | 1,267 | 13,360 |