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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,994 | 1,994 | 1,957 | 1,983 | 15,583 |
| 2024/08/15 | 1,917 | 1,946 | 1,912 | 1,940 | 8,057 |
| 2024/08/14 | 1,909 | 1,921 | 1,892 | 1,905 | 25,955 |
| 2024/08/13 | 1,865 | 1,874 | 1,849 | 1,874 | 17,917 |
| 2024/08/09 | 1,844 | 1,846 | 1,801 | 1,832 | 39,392 |
| 2024/08/08 | 1,801 | 1,870 | 1,799 | 1,801 | 41,075 |
| 2024/08/07 | 1,755 | 1,876 | 1,741 | 1,839 | 100,574 |
| 2024/08/06 | 1,750 | 1,880 | 1,716 | 1,795 | 101,710 |
| 2024/08/05 | 1,901 | 1,901 | 1,544 | 1,614 | 177,480 |
| 2024/08/02 | 1,971 | 1,986 | 1,902 | 1,944 | 187,382 |
| 2024/08/01 | 2,124 | 2,125 | 2,003 | 2,021 | 84,984 |
| 2024/07/31 | 2,043 | 2,102 | 2,043 | 2,102 | 31,895 |
| 2024/07/30 | 2,057 | 2,080 | 2,053 | 2,066 | 17,887 |
| 2024/07/29 | 2,053 | 2,081 | 2,045 | 2,076 | 19,064 |
| 2024/07/26 | 2,023 | 2,056 | 2,023 | 2,035 | 16,007 |
| 2024/07/25 | 2,039 | 2,094 | 2,035 | 2,039 | 89,928 |
| 2024/07/24 | 2,133 | 2,133 | 2,097 | 2,099 | 13,360 |
| 2024/07/23 | 2,131 | 2,140 | 2,127 | 2,133 | 14,866 |
| 2024/07/22 | 2,143 | 2,143 | 2,120 | 2,122 | 19,168 |
| 2024/07/19 | 2,146 | 2,146 | 2,125 | 2,139 | 10,527 |
| 2024/07/18 | 2,121 | 2,165 | 2,121 | 2,149 | 17,158 |
| 2024/07/17 | 2,173 | 2,179 | 2,164 | 2,168 | 9,680 |
| 2024/07/16 | 2,155 | 2,170 | 2,151 | 2,159 | 13,320 |
| 2024/07/12 | 2,140 | 2,169 | 2,140 | 2,145 | 21,983 |
| 2024/07/11 | 2,180 | 2,198 | 2,179 | 2,181 | 45,402 |
| 2024/07/10 | 2,162 | 2,176 | 2,155 | 2,173 | 4,989 |
| 2024/07/09 | 2,152 | 2,164 | 2,141 | 2,160 | 15,126 |
| 2024/07/08 | 2,163 | 2,166 | 2,149 | 2,153 | 21,109 |
| 2024/07/05 | 2,185 | 2,193 | 2,166 | 2,167 | 10,138 |
| 2024/07/04 | 2,172 | 2,188 | 2,150 | 2,184 | 10,776 |
| 2024/07/03 | 2,168 | 2,168 | 2,143 | 2,161 | 21,240 |
| 2024/07/02 | 2,132 | 2,166 | 2,132 | 2,158 | 12,618 |
| 2024/07/01 | 2,109 | 2,138 | 2,109 | 2,125 | 20,022 |
| 2024/06/28 | 2,080 | 2,106 | 2,080 | 2,100 | 6,845 |
| 2024/06/27 | 2,081 | 2,084 | 2,067 | 2,073 | 4,586 |
| 2024/06/26 | 2,077 | 2,083 | 2,068 | 2,080 | 11,196 |
| 2024/06/25 | 2,034 | 2,078 | 2,033 | 2,077 | 11,258 |
| 2024/06/24 | 2,008 | 2,030 | 2,008 | 2,027 | 14,701 |
| 2024/06/21 | 2,006 | 2,028 | 2,006 | 2,019 | 69,218 |
| 2024/06/20 | 2,004 | 2,011 | 1,989 | 2,007 | 56,237 |
| 2024/06/19 | 2,004 | 2,018 | 2,004 | 2,015 | 8,527 |
| 2024/06/18 | 1,999 | 2,013 | 1,996 | 2,003 | 20,542 |
| 2024/06/17 | 2,023 | 2,032 | 1,993 | 1,997 | 38,535 |
| 2024/06/14 | 2,015 | 2,039 | 2,015 | 2,034 | 15,782 |
| 2024/06/13 | 2,061 | 2,061 | 2,025 | 2,027 | 19,848 |
| 2024/06/12 | 2,058 | 2,076 | 2,052 | 2,059 | 6,655 |
| 2024/06/11 | 2,087 | 2,096 | 2,073 | 2,076 | 14,064 |
| 2024/06/10 | 2,068 | 2,083 | 2,068 | 2,082 | 14,926 |
| 2024/06/07 | 2,064 | 2,067 | 2,055 | 2,061 | 4,019 |
| 2024/06/06 | 2,064 | 2,074 | 2,060 | 2,065 | 13,801 |
| 2024/06/05 | 2,075 | 2,075 | 2,050 | 2,055 | 30,886 |
| 2024/06/04 | 2,126 | 2,126 | 2,093 | 2,101 | 17,237 |
| 2024/06/03 | 2,104 | 2,129 | 2,104 | 2,122 | 17,282 |
| 2024/05/31 | 2,073 | 2,094 | 2,053 | 2,092 | 8,169 |
| 2024/05/30 | 2,050 | 2,062 | 2,033 | 2,053 | 12,828 |
| 2024/05/29 | 2,089 | 2,099 | 2,068 | 2,070 | 5,779 |
| 2024/05/28 | 2,095 | 2,095 | 2,073 | 2,085 | 6,083 |
| 2024/05/27 | 2,072 | 2,073 | 2,056 | 2,073 | 6,981 |
| 2024/05/24 | 2,029 | 2,060 | 2,026 | 2,050 | 17,380 |
| 2024/05/23 | 2,050 | 2,057 | 2,027 | 2,055 | 31,986 |
| 2024/05/22 | 2,065 | 2,068 | 2,053 | 2,053 | 12,790 |
| 2024/05/21 | 2,070 | 2,080 | 2,064 | 2,065 | 45,319 |
| 2024/05/20 | 2,049 | 2,070 | 2,040 | 2,063 | 12,010 |
| 2024/05/17 | 2,030 | 2,039 | 2,015 | 2,037 | 16,720 |
| 2024/05/16 | 2,042 | 2,043 | 2,008 | 2,027 | 7,108 |
| 2024/05/15 | 2,035 | 2,049 | 2,032 | 2,032 | 8,355 |
| 2024/05/14 | 2,027 | 2,036 | 2,015 | 2,030 | 83,998 |
| 2024/05/13 | 2,037 | 2,037 | 2,020 | 2,027 | 32,711 |
| 2024/05/10 | 2,011 | 2,054 | 2,011 | 2,033 | 22,168 |
| 2024/05/09 | 2,019 | 2,024 | 2,009 | 2,017 | 23,679 |
| 2024/05/08 | 2,050 | 2,053 | 2,019 | 2,019 | 45,385 |
| 2024/05/07 | 2,092 | 2,092 | 2,040 | 2,053 | 9,684 |
| 2024/05/02 | 2,052 | 2,065 | 2,043 | 2,052 | 42,630 |
| 2024/05/01 | 2,057 | 2,063 | 2,039 | 2,050 | 48,490 |
| 2024/04/30 | 2,043 | 2,067 | 2,041 | 2,063 | 21,450 |
| 2024/04/26 | 2,018 | 2,026 | 2,005 | 2,019 | 10,920 |
| 2024/04/25 | 2,018 | 2,037 | 2,005 | 2,009 | 33,740 |
| 2024/04/24 | 2,020 | 2,038 | 2,015 | 2,038 | 22,860 |
| 2024/04/23 | 2,019 | 2,025 | 2,008 | 2,009 | 21,150 |
| 2024/04/22 | 1,980 | 2,013 | 1,978 | 2,003 | 40,510 |
| 2024/04/19 | 1,985 | 1,985 | 1,948 | 1,969 | 64,590 |
| 2024/04/18 | 1,967 | 2,004 | 1,967 | 1,996 | 28,380 |
| 2024/04/17 | 2,015 | 2,015 | 1,975 | 1,982 | 27,560 |
| 2024/04/16 | 2,042 | 2,046 | 2,000 | 2,006 | 64,340 |
| 2024/04/15 | 2,009 | 2,055 | 2,009 | 2,053 | 30,910 |
| 2024/04/12 | 2,063 | 2,063 | 2,044 | 2,052 | 20,770 |
| 2024/04/11 | 2,029 | 2,054 | 2,029 | 2,051 | 30,500 |
| 2024/04/10 | 2,046 | 2,047 | 2,039 | 2,043 | 22,350 |
| 2024/04/09 | 2,046 | 2,060 | 2,040 | 2,060 | 13,680 |
| 2024/04/08 | 2,030 | 2,043 | 2,015 | 2,038 | 47,760 |
| 2024/04/05 | 1,991 | 2,017 | 1,991 | 2,014 | 16,540 |
| 2024/04/04 | 2,032 | 2,043 | 2,026 | 2,031 | 114,230 |
| 2024/04/03 | 1,993 | 2,011 | 1,980 | 2,007 | 66,910 |
| 2024/04/02 | 2,009 | 2,025 | 1,997 | 2,005 | 31,850 |
| 2024/04/01 | 2,054 | 2,056 | 1,994 | 2,003 | 34,070 |
| 2024/03/29 | 2,050 | 2,055 | 2,041 | 2,049 | 5,410 |
| 2024/03/28 | 2,053 | 2,058 | 2,031 | 2,034 | 21,650 |
| 2024/03/27 | 2,057 | 2,060 | 2,048 | 2,048 | 13,000 |
| 2024/03/26 | 2,046 | 2,046 | 2,028 | 2,039 | 6,680 |
| 2024/03/25 | 2,060 | 2,060 | 2,037 | 2,039 | 5,190 |
| 2024/03/22 | 2,047 | 2,063 | 2,046 | 2,061 | 8,290 |
| 2024/03/21 | 2,022 | 2,040 | 2,022 | 2,037 | 26,190 |
| 2024/03/19 | 1,975 | 2,003 | 1,975 | 1,997 | 26,020 |
| 2024/03/18 | 1,987 | 1,987 | 1,964 | 1,979 | 32,780 |
| 2024/03/15 | 1,927 | 1,955 | 1,927 | 1,947 | 6,660 |
| 2024/03/14 | 1,920 | 1,931 | 1,920 | 1,931 | 52,350 |
| 2024/03/13 | 1,965 | 1,966 | 1,915 | 1,924 | 28,720 |
| 2024/03/12 | 1,944 | 1,944 | 1,898 | 1,926 | 68,900 |
| 2024/03/11 | 1,995 | 1,995 | 1,915 | 1,949 | 68,100 |
| 2024/03/08 | 1,998 | 2,009 | 1,974 | 1,996 | 96,600 |
| 2024/03/07 | 2,002 | 2,010 | 1,980 | 1,987 | 54,020 |
| 2024/03/06 | 1,966 | 1,986 | 1,963 | 1,983 | 92,690 |
| 2024/03/05 | 1,922 | 1,975 | 1,922 | 1,972 | 33,830 |
| 2024/03/04 | 1,965 | 1,975 | 1,955 | 1,958 | 38,400 |
| 2024/03/01 | 1,941 | 1,968 | 1,940 | 1,965 | 24,810 |
| 2024/02/29 | 1,937 | 1,947 | 1,927 | 1,943 | 37,290 |
| 2024/02/28 | 1,945 | 1,953 | 1,931 | 1,939 | 28,770 |
| 2024/02/27 | 1,960 | 1,961 | 1,942 | 1,947 | 74,040 |
| 2024/02/26 | 1,948 | 1,955 | 1,931 | 1,947 | 48,030 |
| 2024/02/22 | 1,915 | 1,934 | 1,915 | 1,933 | 36,710 |
| 2024/02/21 | 1,910 | 1,920 | 1,905 | 1,911 | 17,540 |
| 2024/02/20 | 1,941 | 1,941 | 1,908 | 1,915 | 17,930 |
| 2024/02/19 | 1,912 | 1,927 | 1,907 | 1,927 | 15,330 |
| 2024/02/16 | 1,881 | 1,918 | 1,881 | 1,909 | 45,380 |
| 2024/02/15 | 1,880 | 1,885 | 1,840 | 1,877 | 24,070 |
| 2024/02/14 | 1,875 | 1,875 | 1,856 | 1,867 | 64,920 |
| 2024/02/13 | 1,853 | 1,879 | 1,845 | 1,879 | 71,610 |
| 2024/02/09 | 1,829 | 1,842 | 1,827 | 1,834 | 6,030 |
| 2024/02/08 | 1,848 | 1,848 | 1,828 | 1,840 | 18,670 |
| 2024/02/07 | 1,818 | 1,845 | 1,818 | 1,838 | 32,400 |
| 2024/02/06 | 1,825 | 1,825 | 1,806 | 1,817 | 9,670 |
| 2024/02/05 | 1,840 | 1,840 | 1,815 | 1,826 | 29,140 |
| 2024/02/02 | 1,833 | 1,833 | 1,814 | 1,819 | 13,410 |
| 2024/02/01 | 1,836 | 1,837 | 1,821 | 1,825 | 46,110 |
| 2024/01/31 | 1,800 | 1,836 | 1,800 | 1,836 | 59,690 |
| 2024/01/30 | 1,809 | 1,818 | 1,809 | 1,810 | 83,140 |
| 2024/01/29 | 1,781 | 1,816 | 1,781 | 1,813 | 11,760 |
| 2024/01/26 | 1,800 | 1,800 | 1,779 | 1,780 | 11,330 |
| 2024/01/25 | 1,800 | 1,815 | 1,800 | 1,806 | 19,870 |
| 2024/01/24 | 1,807 | 1,811 | 1,801 | 1,808 | 18,670 |
| 2024/01/23 | 1,811 | 1,822 | 1,800 | 1,808 | 27,900 |
| 2024/01/22 | 1,796 | 1,811 | 1,793 | 1,811 | 28,500 |
| 2024/01/19 | 1,796 | 1,800 | 1,780 | 1,787 | 15,430 |
| 2024/01/18 | 1,781 | 1,793 | 1,776 | 1,779 | 35,240 |
| 2024/01/17 | 1,778 | 1,812 | 1,777 | 1,812 | 75,340 |
| 2024/01/16 | 1,784 | 1,784 | 1,770 | 1,774 | 114,620 |
| 2024/01/15 | 1,753 | 1,789 | 1,753 | 1,784 | 54,980 |
| 2024/01/12 | 1,761 | 1,764 | 1,747 | 1,753 | 15,890 |
| 2024/01/11 | 1,729 | 1,753 | 1,729 | 1,747 | 39,660 |
| 2024/01/10 | 1,694 | 1,716 | 1,694 | 1,711 | 23,720 |
| 2024/01/09 | 1,702 | 1,712 | 1,688 | 1,697 | 61,380 |
| 2024/01/05 | 1,672 | 1,699 | 1,671 | 1,695 | 27,480 |
| 2024/01/04 | 1,628 | 1,667 | 1,625 | 1,665 | 40,770 |