ダイワ 上場投信-MSCI日本株女性活躍指数(WIN)(1652)の株価時系列情報
ダイワ 上場投信-MSCI日本株女性活躍指数(WIN)(1652)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 |
|---|---|---|---|---|---|
| 2025/10/29 | 3,923 | 3,923 | 3,918 | 3,918 | 40 |
| 2025/10/27 | 3,928 | 3,938 | 3,928 | 3,930 | 10,510 |
| 2025/10/24 | 3,881 | 3,882 | 3,880 | 3,880 | 6,020 |
| 2025/10/23 | 3,849 | 3,861 | 3,844 | 3,861 | 10,280 |
| 2025/10/20 | 3,835 | 3,844 | 3,835 | 3,844 | 110 |
| 2025/10/15 | 3,781 | 3,781 | 3,781 | 3,781 | 170 |
| 2025/10/07 | 3,875 | 3,875 | 3,875 | 3,875 | 970 |
| 2025/10/06 | 3,858 | 3,859 | 3,853 | 3,853 | 6,420 |
| 2025/10/03 | 3,741 | 3,742 | 3,732 | 3,732 | 140 |
| 2025/10/02 | 3,701 | 3,701 | 3,701 | 3,701 | 10 |
| 2025/09/25 | 3,773 | 3,773 | 3,768 | 3,768 | 20 |
| 2025/09/22 | 3,731 | 3,762 | 3,731 | 3,762 | 110 |
| 2025/09/19 | 3,762 | 3,762 | 3,714 | 3,714 | 4,800 |
| 2025/09/17 | 3,733 | 3,733 | 3,729 | 3,729 | 130 |
| 2025/09/16 | 3,748 | 3,767 | 3,748 | 3,767 | 40 |
| 2025/09/12 | 3,742 | 3,748 | 3,742 | 3,748 | 450 |
| 2025/09/11 | 3,714 | 3,714 | 3,714 | 3,714 | 10 |
| 2025/09/09 | 3,714 | 3,714 | 3,684 | 3,684 | 160 |
| 2025/09/08 | 3,710 | 3,710 | 3,698 | 3,698 | 120 |
| 2025/09/05 | 3,663 | 3,663 | 3,663 | 3,663 | 30 |
| 2025/09/04 | 3,621 | 3,642 | 3,621 | 3,642 | 12,100 |
| 2025/09/01 | 3,614 | 3,614 | 3,614 | 3,614 | 100 |
| 2025/08/29 | 3,644 | 3,645 | 3,637 | 3,645 | 200 |
| 2025/08/25 | 3,687 | 3,687 | 3,687 | 3,687 | 160 |
| 2025/08/20 | 3,678 | 3,678 | 3,678 | 3,678 | 3,610 |
| 2025/08/19 | 3,717 | 3,717 | 3,690 | 3,690 | 60 |
| 2025/08/15 | 3,674 | 3,690 | 3,674 | 3,690 | 40 |
| 2025/08/13 | 3,640 | 3,663 | 3,640 | 3,653 | 200 |
| 2025/08/12 | 3,624 | 3,624 | 3,624 | 3,624 | 30 |
| 2025/08/08 | 3,550 | 3,579 | 3,550 | 3,554 | 70 |
| 2025/08/07 | 3,527 | 3,527 | 3,527 | 3,527 | 950 |
| 2025/08/04 | 3,448 | 3,448 | 3,448 | 3,448 | 10 |
| 2025/08/01 | 3,485 | 3,486 | 3,485 | 3,486 | 7,160 |
| 2025/07/31 | 3,481 | 3,498 | 3,481 | 3,498 | 870 |
| 2025/07/30 | 3,456 | 3,456 | 3,456 | 3,456 | 800 |
| 2025/07/29 | 3,445 | 3,445 | 3,445 | 3,445 | 30 |
| 2025/07/24 | 3,503 | 3,505 | 3,503 | 3,505 | 30 |
| 2025/07/23 | 3,428 | 3,449 | 3,428 | 3,449 | 70 |
| 2025/07/22 | 3,380 | 3,380 | 3,359 | 3,359 | 810 |
| 2025/07/18 | 3,375 | 3,375 | 3,369 | 3,375 | 870 |
| 2025/07/16 | 3,351 | 3,351 | 3,351 | 3,351 | 10 |
| 2025/07/14 | 3,330 | 3,335 | 3,328 | 3,335 | 2,440 |
| 2025/07/11 | 3,360 | 3,360 | 3,360 | 3,360 | 30 |
| 2025/07/10 | 3,334 | 3,334 | 3,334 | 3,334 | 30 |
| 2025/07/09 | 3,345 | 3,345 | 3,345 | 3,345 | 40 |
| 2025/07/07 | 3,365 | 3,365 | 3,365 | 3,365 | 800 |
| 2025/07/03 | 3,364 | 3,367 | 3,364 | 3,367 | 17,690 |
| 2025/07/02 | 3,379 | 3,379 | 3,375 | 3,375 | 70 |
| 2025/07/01 | 3,390 | 3,390 | 3,390 | 3,390 | 6,790 |
| 2025/06/30 | 3,418 | 3,421 | 3,408 | 3,409 | 6,090 |
| 2025/06/18 | 3,298 | 3,298 | 3,298 | 3,298 | 10 |
| 2025/06/13 | 3,267 | 3,267 | 3,267 | 3,267 | 30 |
| 2025/06/12 | 3,309 | 3,309 | 3,309 | 3,309 | 300 |
| 2025/06/11 | 3,315 | 3,315 | 3,309 | 3,309 | 830 |
| 2025/06/10 | 3,320 | 3,320 | 3,320 | 3,320 | 10 |
| 2025/05/27 | 3,253 | 3,253 | 3,253 | 3,253 | 10 |
| 2025/05/20 | 3,255 | 3,255 | 3,255 | 3,255 | 20 |
| 2025/05/19 | 3,242 | 3,242 | 3,242 | 3,242 | 60 |
| 2025/05/16 | 3,228 | 3,250 | 3,228 | 3,250 | 1,220 |
| 2025/05/15 | 3,253 | 3,253 | 3,253 | 3,253 | 30 |
| 2025/05/14 | 3,275 | 3,275 | 3,259 | 3,259 | 11,590 |
| 2025/05/13 | 3,291 | 3,291 | 3,280 | 3,280 | 290 |
| 2025/05/12 | 3,238 | 3,238 | 3,226 | 3,226 | 20 |
| 2025/05/09 | 3,174 | 3,226 | 3,174 | 3,226 | 30 |
| 2025/05/08 | 3,174 | 3,174 | 3,174 | 3,174 | 10 |
| 2025/05/07 | 3,172 | 3,172 | 3,164 | 3,164 | 4,090 |
| 2025/05/02 | 3,171 | 3,171 | 3,169 | 3,169 | 50 |
| 2025/04/30 | 3,118 | 3,118 | 3,118 | 3,118 | 30 |
| 2025/04/22 | 2,980 | 2,980 | 2,980 | 2,980 | 10 |
| 2025/04/17 | 2,930 | 2,964 | 2,930 | 2,964 | 80 |
| 2025/04/15 | 2,980 | 2,980 | 2,980 | 2,980 | 5,810 |
| 2025/04/14 | 2,981 | 2,984 | 2,968 | 2,968 | 64,600 |
| 2025/04/11 | 2,940 | 2,990 | 2,886 | 2,990 | 42,170 |
| 2025/04/10 | 2,982 | 2,982 | 2,982 | 2,982 | 3,010 |
| 2025/04/09 | 2,954 | 2,954 | 2,785 | 2,807 | 3,060 |
| 2025/04/08 | 2,846 | 2,892 | 2,846 | 2,890 | 15,890 |
| 2025/04/07 | 3,012 | 3,012 | 2,760 | 2,762 | 30 |
| 2025/04/04 | 2,996 | 2,998 | 2,937 | 2,937 | 70 |
| 2025/04/03 | 3,067 | 3,067 | 3,058 | 3,058 | 30 |
| 2025/03/31 | 3,232 | 3,232 | 3,232 | 3,232 | 10 |
| 2025/03/28 | 3,302 | 3,302 | 3,302 | 3,302 | 10 |
| 2025/03/27 | 3,303 | 3,324 | 3,303 | 3,324 | 850 |
| 2025/03/25 | 3,333 | 3,333 | 3,333 | 3,333 | 60 |
| 2025/03/21 | 3,310 | 3,310 | 3,310 | 3,310 | 300 |
| 2025/03/18 | 3,272 | 3,298 | 3,272 | 3,298 | 30 |
| 2025/03/12 | 3,201 | 3,202 | 3,201 | 3,202 | 350 |
| 2025/03/11 | 3,162 | 3,162 | 3,120 | 3,128 | 80 |
| 2025/02/28 | 3,185 | 3,185 | 3,185 | 3,185 | 10 |
| 2025/02/26 | 3,216 | 3,238 | 3,216 | 3,238 | 13,180 |
| 2025/02/25 | 3,238 | 3,256 | 3,232 | 3,256 | 90 |
| 2025/02/21 | 3,261 | 3,285 | 3,261 | 3,279 | 820 |
| 2025/02/20 | 3,286 | 3,286 | 3,286 | 3,286 | 100 |
| 2025/02/19 | 3,320 | 3,320 | 3,320 | 3,320 | 60 |
| 2025/02/18 | 3,317 | 3,317 | 3,317 | 3,317 | 20 |
| 2025/02/13 | 3,303 | 3,304 | 3,300 | 3,300 | 1,870 |
| 2025/02/10 | 3,264 | 3,269 | 3,264 | 3,269 | 30 |
| 2025/02/04 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2025/02/03 | 3,254 | 3,261 | 3,248 | 3,261 | 12,230 |
| 2025/01/30 | 3,316 | 3,316 | 3,316 | 3,316 | 200 |
| 2025/01/29 | 3,306 | 3,306 | 3,306 | 3,306 | 60 |
| 2025/01/27 | 3,382 | 3,382 | 3,311 | 3,311 | 130 |
| 2025/01/20 | 3,237 | 3,243 | 3,237 | 3,242 | 260 |
| 2025/01/16 | 3,286 | 3,286 | 3,217 | 3,217 | 60 |
| 2025/01/15 | 3,228 | 3,228 | 3,217 | 3,218 | 290 |
| 2025/01/14 | 3,069 | 3,231 | 3,069 | 3,197 | 990 |
| 2025/01/09 | 3,294 | 3,294 | 3,279 | 3,279 | 100 |
| 2025/01/08 | 3,507 | 3,507 | 3,345 | 3,355 | 370 |
| 2025/01/07 | 3,357 | 3,378 | 3,357 | 3,367 | 7,220 |
| 2025/01/06 | 3,353 | 3,354 | 3,307 | 3,316 | 4,830 |
| 2024/12/30 | 3,379 | 3,379 | 3,340 | 3,341 | 8,400 |
| 2024/12/27 | 3,341 | 3,369 | 3,341 | 3,360 | 17,140 |
| 2024/12/26 | 3,294 | 3,315 | 3,294 | 3,315 | 6,200 |
| 2024/12/25 | 3,340 | 3,340 | 3,272 | 3,275 | 1,710 |
| 2024/12/24 | 3,286 | 3,286 | 3,286 | 3,286 | 4,000 |
| 2024/12/23 | 3,276 | 3,278 | 3,276 | 3,278 | 1,600 |
| 2024/12/20 | 3,280 | 3,280 | 3,280 | 3,280 | 20 |
| 2024/12/19 | 3,262 | 3,280 | 3,247 | 3,279 | 7,210 |
| 2024/12/18 | 3,295 | 3,309 | 3,295 | 3,309 | 4,000 |
| 2024/12/17 | 3,335 | 3,342 | 3,304 | 3,304 | 7,340 |
| 2024/12/16 | 3,330 | 3,338 | 3,319 | 3,319 | 6,020 |
| 2024/12/13 | 3,334 | 3,334 | 3,313 | 3,328 | 6,600 |
| 2024/12/12 | 3,360 | 3,375 | 3,357 | 3,357 | 3,620 |
| 2024/12/11 | 3,319 | 3,319 | 3,313 | 3,313 | 2,400 |
| 2024/12/10 | 3,321 | 3,321 | 3,312 | 3,320 | 3,210 |
| 2024/12/09 | 3,327 | 3,327 | 3,323 | 3,323 | 850 |
| 2024/12/06 | 3,328 | 3,328 | 3,315 | 3,315 | 870 |
| 2024/12/05 | 3,327 | 3,331 | 3,327 | 3,331 | 850 |
| 2024/12/04 | 3,388 | 3,388 | 3,330 | 3,330 | 100 |
| 2024/12/03 | 3,334 | 3,346 | 3,334 | 3,346 | 1,040 |
| 2024/12/02 | 3,265 | 3,306 | 3,265 | 3,298 | 4,180 |
| 2024/11/29 | 3,251 | 3,261 | 3,243 | 3,261 | 1,510 |
| 2024/11/28 | 3,259 | 3,259 | 3,246 | 3,246 | 2,820 |
| 2024/11/27 | 3,242 | 3,249 | 3,235 | 3,235 | 2,700 |
| 2024/11/26 | 3,261 | 3,261 | 3,234 | 3,243 | 5,880 |
| 2024/11/25 | 3,324 | 3,324 | 3,283 | 3,286 | 10,110 |
| 2024/11/22 | 3,228 | 3,259 | 3,228 | 3,256 | 26,040 |
| 2024/11/21 | 3,242 | 3,242 | 3,228 | 3,233 | 5,790 |
| 2024/11/20 | 3,249 | 3,265 | 3,239 | 3,245 | 3,650 |
| 2024/11/19 | 3,245 | 3,268 | 3,241 | 3,268 | 1,060 |
| 2024/11/18 | 3,250 | 3,264 | 3,242 | 3,242 | 6,060 |
| 2024/11/15 | 3,290 | 3,290 | 3,273 | 3,284 | 5,700 |
| 2024/11/14 | 3,290 | 3,301 | 3,273 | 3,276 | 3,440 |
| 2024/11/13 | 3,309 | 3,309 | 3,275 | 3,287 | 3,430 |
| 2024/11/12 | 3,348 | 3,358 | 3,348 | 3,354 | 5,900 |
| 2024/11/11 | 3,320 | 3,325 | 3,302 | 3,312 | 1,640 |
| 2024/11/08 | 3,339 | 3,340 | 3,320 | 3,331 | 5,060 |
| 2024/11/07 | 3,328 | 3,358 | 3,310 | 3,358 | 2,580 |
| 2024/11/06 | 3,285 | 3,297 | 3,227 | 3,285 | 30,060 |
| 2024/11/05 | 3,217 | 3,217 | 3,206 | 3,216 | 1,460 |
| 2024/11/01 | 3,196 | 3,221 | 3,184 | 3,186 | 5,670 |
| 2024/10/31 | 3,250 | 3,261 | 3,238 | 3,255 | 6,620 |
| 2024/10/30 | 3,243 | 3,271 | 3,243 | 3,256 | 2,600 |
| 2024/10/29 | 3,206 | 3,235 | 3,200 | 3,233 | 2,750 |
| 2024/10/28 | 3,149 | 3,199 | 3,149 | 3,199 | 10,610 |
| 2024/10/25 | 3,165 | 3,165 | 3,136 | 3,148 | 8,510 |
| 2024/10/24 | 3,152 | 3,183 | 3,145 | 3,171 | 13,630 |
| 2024/10/23 | 3,193 | 3,204 | 3,170 | 3,178 | 7,490 |
| 2024/10/22 | 3,237 | 3,237 | 3,182 | 3,202 | 17,850 |
| 2024/10/21 | 3,242 | 3,245 | 3,228 | 3,245 | 4,000 |
| 2024/10/18 | 3,263 | 3,263 | 3,245 | 3,245 | 14,380 |
| 2024/10/17 | 3,267 | 3,267 | 3,241 | 3,243 | 10,490 |
| 2024/10/16 | 3,261 | 3,267 | 3,247 | 3,251 | 18,800 |
| 2024/10/15 | 3,302 | 3,309 | 3,293 | 3,294 | 16,250 |
| 2024/10/11 | 3,267 | 3,274 | 3,260 | 3,260 | 16,000 |
| 2024/10/09 | 3,255 | 3,255 | 3,255 | 3,255 | 800 |
| 2024/10/08 | 3,247 | 3,249 | 3,226 | 3,234 | 10,410 |
| 2024/10/07 | 3,281 | 3,290 | 3,281 | 3,287 | 19,000 |
| 2024/10/03 | 3,222 | 3,222 | 3,201 | 3,207 | 14,400 |
| 2024/10/02 | 3,187 | 3,191 | 3,156 | 3,156 | 8,810 |
| 2024/10/01 | 3,155 | 3,217 | 3,155 | 3,210 | 28,850 |
| 2024/09/30 | 3,176 | 3,182 | 3,150 | 3,156 | 35,550 |
| 2024/09/27 | 3,230 | 3,266 | 3,211 | 3,266 | 20,500 |
| 2024/09/26 | 3,190 | 3,199 | 3,188 | 3,198 | 16,420 |
| 2024/09/25 | 3,149 | 3,149 | 3,138 | 3,140 | 4,800 |
| 2024/09/24 | 3,157 | 3,157 | 3,157 | 3,157 | 800 |
| 2024/09/20 | 3,159 | 3,159 | 3,159 | 3,159 | 10 |
| 2024/09/18 | 3,044 | 3,044 | 3,044 | 3,044 | 40 |
| 2024/09/17 | 3,071 | 3,071 | 3,017 | 3,050 | 6,910 |
| 2024/09/13 | 3,098 | 3,098 | 3,094 | 3,094 | 1,600 |
| 2024/09/12 | 3,100 | 3,116 | 3,083 | 3,107 | 37,540 |
| 2024/09/11 | 3,064 | 3,064 | 3,020 | 3,031 | 7,230 |
| 2024/09/05 | 3,125 | 3,125 | 3,125 | 3,125 | 20 |
| 2024/09/04 | 3,144 | 3,144 | 3,144 | 3,144 | 60 |
| 2024/08/28 | 3,200 | 3,200 | 3,200 | 3,200 | 50 |
| 2024/08/27 | 3,183 | 3,183 | 3,183 | 3,183 | 80 |
| 2024/08/22 | 3,189 | 3,200 | 3,189 | 3,190 | 120 |
| 2024/08/20 | 3,198 | 3,198 | 3,198 | 3,198 | 10 |
| 2024/08/16 | 3,180 | 3,201 | 3,180 | 3,201 | 100 |
| 2024/08/14 | 3,095 | 3,102 | 3,095 | 3,102 | 230 |
| 2024/08/13 | 2,995 | 3,025 | 2,995 | 3,025 | 20 |
| 2024/08/09 | 2,982 | 2,991 | 2,945 | 2,945 | 30 |
| 2024/08/08 | 2,974 | 2,974 | 2,974 | 2,974 | 10 |
| 2024/08/07 | 2,863 | 3,039 | 2,863 | 3,029 | 11,760 |
| 2024/08/06 | 2,884 | 2,890 | 2,884 | 2,890 | 50 |
| 2024/08/05 | 2,836 | 2,836 | 2,784 | 2,833 | 210 |
| 2024/08/02 | 3,098 | 3,109 | 3,028 | 3,070 | 740 |
| 2024/08/01 | 3,342 | 3,342 | 3,238 | 3,238 | 240 |
| 2024/07/30 | 3,272 | 3,272 | 3,272 | 3,272 | 50 |
| 2024/07/29 | 3,269 | 3,310 | 3,269 | 3,297 | 230 |
| 2024/07/26 | 3,239 | 3,239 | 3,239 | 3,239 | 70 |