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 |
|---|---|---|---|---|---|
| 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 |
| 2024/07/25 | 3,300 | 3,300 | 3,234 | 3,234 | 10,310 |
| 2024/07/24 | 3,370 | 3,370 | 3,370 | 3,370 | 1,230 |
| 2024/07/23 | 3,385 | 3,385 | 3,385 | 3,385 | 30 |
| 2024/07/22 | 3,419 | 3,419 | 3,372 | 3,372 | 80 |
| 2024/07/19 | 3,400 | 3,403 | 3,390 | 3,403 | 120 |
| 2024/07/18 | 3,450 | 3,450 | 3,450 | 3,450 | 10 |
| 2024/07/17 | 3,465 | 3,470 | 3,465 | 3,470 | 50 |
| 2024/07/12 | 3,430 | 3,449 | 3,419 | 3,439 | 8,520 |
| 2024/07/11 | 3,500 | 3,500 | 3,488 | 3,488 | 70 |
| 2024/07/10 | 3,444 | 3,444 | 3,444 | 3,444 | 10 |
| 2024/07/09 | 3,420 | 3,446 | 3,417 | 3,443 | 290 |
| 2024/07/08 | 3,456 | 3,461 | 3,453 | 3,453 | 200 |
| 2024/07/05 | 3,465 | 3,465 | 3,456 | 3,456 | 270 |
| 2024/07/03 | 3,427 | 3,427 | 3,427 | 3,427 | 10 |
| 2024/07/02 | 3,375 | 3,405 | 3,375 | 3,404 | 100 |
| 2024/07/01 | 3,365 | 3,365 | 3,362 | 3,365 | 3,000 |
| 2024/06/28 | 3,348 | 3,359 | 3,348 | 3,359 | 20 |
| 2024/06/27 | 3,329 | 3,329 | 3,329 | 3,329 | 10 |
| 2024/06/26 | 3,324 | 3,324 | 3,324 | 3,324 | 300 |
| 2024/06/25 | 3,292 | 3,300 | 3,292 | 3,300 | 170 |
| 2024/06/19 | 3,232 | 3,232 | 3,232 | 3,232 | 30 |
| 2024/06/18 | 3,210 | 3,210 | 3,210 | 3,210 | 20 |
| 2024/06/17 | 3,220 | 3,220 | 3,220 | 3,220 | 10 |
| 2024/06/14 | 3,236 | 3,236 | 3,222 | 3,235 | 180 |
| 2024/06/13 | 3,247 | 3,247 | 3,236 | 3,244 | 530 |
| 2024/06/12 | 3,262 | 3,262 | 3,262 | 3,262 | 140 |
| 2024/06/11 | 3,313 | 3,313 | 3,280 | 3,280 | 50 |
| 2024/06/10 | 3,280 | 3,287 | 3,280 | 3,287 | 120 |
| 2024/06/06 | 3,280 | 3,280 | 3,273 | 3,280 | 8,030 |
| 2024/06/04 | 3,294 | 3,294 | 3,294 | 3,294 | 10 |
| 2024/05/31 | 3,254 | 3,254 | 3,254 | 3,254 | 30 |
| 2024/05/30 | 3,181 | 3,208 | 3,181 | 3,208 | 310 |
| 2024/05/27 | 3,227 | 3,245 | 3,221 | 3,245 | 130 |
| 2024/05/24 | 3,200 | 3,223 | 3,198 | 3,223 | 500 |
| 2024/05/23 | 3,210 | 3,214 | 3,200 | 3,214 | 70 |
| 2024/05/22 | 3,226 | 3,226 | 3,226 | 3,226 | 200 |
| 2024/05/20 | 3,209 | 3,253 | 3,209 | 3,235 | 190 |
| 2024/05/16 | 3,187 | 3,187 | 3,187 | 3,187 | 10 |
| 2024/05/14 | 3,182 | 3,182 | 3,182 | 3,182 | 120 |
| 2024/05/10 | 3,170 | 3,206 | 3,170 | 3,186 | 290 |
| 2024/05/08 | 3,167 | 3,167 | 3,167 | 3,167 | 10 |
| 2024/05/07 | 3,193 | 3,193 | 3,173 | 3,181 | 120 |
| 2024/05/01 | 3,158 | 3,170 | 3,158 | 3,170 | 3,160 |
| 2024/04/30 | 3,173 | 3,174 | 3,151 | 3,174 | 170 |
| 2024/04/23 | 3,098 | 3,108 | 3,089 | 3,096 | 370 |
| 2024/04/22 | 3,076 | 3,076 | 3,061 | 3,061 | 20 |
| 2024/04/19 | 3,066 | 3,066 | 3,006 | 3,044 | 770 |
| 2024/04/18 | 3,100 | 3,100 | 3,100 | 3,100 | 10 |
| 2024/04/17 | 3,104 | 3,106 | 3,104 | 3,106 | 110 |
| 2024/04/16 | 3,150 | 3,150 | 3,139 | 3,139 | 50 |
| 2024/04/12 | 3,201 | 3,201 | 3,199 | 3,199 | 220 |
| 2024/04/11 | 3,171 | 3,171 | 3,171 | 3,171 | 10 |
| 2024/04/10 | 3,188 | 3,188 | 3,176 | 3,176 | 90 |
| 2024/04/09 | 3,179 | 3,179 | 3,176 | 3,176 | 40 |
| 2024/04/08 | 3,155 | 3,185 | 3,155 | 3,161 | 2,320 |
| 2024/04/05 | 3,125 | 3,140 | 3,125 | 3,136 | 50 |
| 2024/04/04 | 3,191 | 3,191 | 3,185 | 3,186 | 30 |
| 2024/04/03 | 3,152 | 3,152 | 3,152 | 3,152 | 10 |
| 2024/04/02 | 3,180 | 3,180 | 3,144 | 3,147 | 50 |
| 2024/04/01 | 3,210 | 3,210 | 3,160 | 3,160 | 3,340 |
| 2024/03/29 | 3,196 | 3,196 | 3,196 | 3,196 | 10 |
| 2024/03/28 | 3,218 | 3,218 | 3,191 | 3,191 | 110 |
| 2024/03/27 | 3,247 | 3,247 | 3,209 | 3,219 | 30 |
| 2024/03/26 | 3,188 | 3,188 | 3,188 | 3,188 | 10 |
| 2024/03/25 | 3,215 | 3,220 | 3,208 | 3,208 | 70 |
| 2024/03/22 | 3,233 | 3,233 | 3,227 | 3,229 | 320 |
| 2024/03/21 | 3,190 | 3,215 | 3,190 | 3,215 | 5,280 |
| 2024/03/19 | 3,150 | 3,150 | 3,143 | 3,143 | 60 |
| 2024/03/15 | 3,078 | 3,080 | 3,068 | 3,080 | 50 |
| 2024/03/14 | 3,054 | 3,057 | 3,054 | 3,057 | 60 |
| 2024/03/13 | 3,087 | 3,087 | 3,050 | 3,056 | 80 |
| 2024/03/12 | 3,046 | 3,099 | 3,033 | 3,050 | 510 |
| 2024/03/11 | 3,120 | 3,120 | 3,062 | 3,063 | 270 |
| 2024/03/08 | 3,159 | 3,159 | 3,157 | 3,157 | 50 |
| 2024/03/06 | 3,128 | 3,140 | 3,128 | 3,136 | 70 |
| 2024/03/05 | 3,112 | 3,133 | 3,112 | 3,133 | 30 |
| 2024/03/04 | 3,120 | 3,120 | 3,110 | 3,110 | 110 |
| 2024/03/01 | 3,108 | 3,114 | 3,108 | 3,111 | 60 |
| 2024/02/29 | 3,066 | 3,066 | 3,066 | 3,066 | 40 |
| 2024/02/28 | 3,068 | 3,068 | 3,063 | 3,063 | 110 |
| 2024/02/27 | 3,099 | 3,099 | 3,063 | 3,063 | 1,860 |
| 2024/02/26 | 3,050 | 3,072 | 3,050 | 3,062 | 5,040 |
| 2024/02/22 | 3,030 | 3,041 | 3,030 | 3,041 | 100 |
| 2024/02/21 | 3,044 | 3,044 | 3,008 | 3,008 | 750 |
| 2024/02/20 | 3,015 | 3,015 | 3,015 | 3,015 | 30 |
| 2024/02/19 | 3,018 | 3,022 | 3,015 | 3,016 | 290 |
| 2024/02/16 | 3,000 | 3,018 | 3,000 | 3,010 | 30 |
| 2024/02/15 | 2,962 | 2,964 | 2,961 | 2,964 | 220 |
| 2024/02/14 | 2,948 | 2,953 | 2,948 | 2,953 | 330 |
| 2024/02/13 | 2,950 | 2,972 | 2,950 | 2,972 | 40 |
| 2024/02/09 | 2,905 | 2,905 | 2,905 | 2,905 | 10 |
| 2024/02/08 | 2,912 | 2,913 | 2,901 | 2,902 | 70 |
| 2024/02/07 | 2,885 | 2,885 | 2,885 | 2,885 | 30 |
| 2024/02/06 | 2,957 | 2,957 | 2,884 | 2,884 | 80 |
| 2024/02/05 | 2,880 | 2,910 | 2,880 | 2,908 | 480 |
| 2024/02/02 | 2,910 | 2,910 | 2,896 | 2,897 | 120 |
| 2024/02/01 | 2,929 | 2,929 | 2,891 | 2,891 | 80 |
| 2024/01/31 | 2,906 | 2,906 | 2,906 | 2,906 | 10 |
| 2024/01/30 | 2,893 | 2,893 | 2,888 | 2,888 | 40 |
| 2024/01/29 | 2,864 | 2,883 | 2,864 | 2,883 | 370 |
| 2024/01/26 | 2,892 | 2,892 | 2,858 | 2,858 | 16,260 |
| 2024/01/25 | 2,896 | 2,896 | 2,896 | 2,896 | 10 |
| 2024/01/24 | 2,897 | 2,897 | 2,897 | 2,897 | 20 |
| 2024/01/23 | 2,915 | 2,921 | 2,898 | 2,903 | 120 |
| 2024/01/22 | 2,892 | 2,895 | 2,883 | 2,895 | 170 |
| 2024/01/19 | 2,874 | 2,874 | 2,857 | 2,858 | 90 |
| 2024/01/18 | 2,855 | 2,855 | 2,841 | 2,842 | 80 |
| 2024/01/17 | 2,890 | 2,890 | 2,867 | 2,867 | 60 |
| 2024/01/16 | 2,883 | 2,883 | 2,862 | 2,866 | 38,850 |
| 2024/01/15 | 2,895 | 2,895 | 2,858 | 2,872 | 1,880 |
| 2024/01/12 | 2,861 | 2,869 | 2,837 | 2,845 | 450 |
| 2024/01/11 | 2,814 | 2,837 | 2,814 | 2,831 | 120 |
| 2024/01/10 | 2,765 | 2,791 | 2,765 | 2,791 | 30 |
| 2024/01/09 | 2,768 | 2,768 | 2,753 | 2,754 | 290 |
| 2024/01/05 | 2,744 | 2,760 | 2,744 | 2,758 | 1,390 |
| 2024/01/04 | 2,717 | 2,725 | 2,704 | 2,725 | 130 |