ダイワ 上場投信-MSCIジャパンESGセレクト･R指数(1653)の株価時系列情報
ダイワ 上場投信-MSCIジャパンESGセレクト･R指数(1653)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,386 | 3,479 | 3,386 | 3,438 | 130 |
| 2024/07/25 | 3,493 | 3,493 | 3,455 | 3,455 | 6,810 |
| 2024/07/24 | 3,617 | 3,620 | 3,614 | 3,614 | 2,410 |
| 2024/07/23 | 3,645 | 3,645 | 3,631 | 3,637 | 670 |
| 2024/07/22 | 3,660 | 3,660 | 3,624 | 3,627 | 360 |
| 2024/07/19 | 3,666 | 3,673 | 3,666 | 3,669 | 1,010 |
| 2024/07/18 | 3,684 | 3,702 | 3,684 | 3,690 | 110 |
| 2024/07/17 | 3,756 | 3,756 | 3,743 | 3,743 | 490 |
| 2024/07/16 | 3,756 | 3,756 | 3,756 | 3,756 | 100 |
| 2024/07/12 | 3,700 | 3,727 | 3,697 | 3,724 | 6,720 |
| 2024/07/11 | 3,770 | 3,770 | 3,770 | 3,770 | 10 |
| 2024/07/10 | 3,745 | 3,750 | 3,741 | 3,741 | 170 |
| 2024/07/09 | 3,694 | 3,745 | 3,694 | 3,745 | 1,570 |
| 2024/07/08 | 3,734 | 3,744 | 3,734 | 3,734 | 2,990 |
| 2024/07/05 | 3,760 | 3,760 | 3,744 | 3,746 | 630 |
| 2024/07/04 | 3,750 | 3,767 | 3,750 | 3,763 | 150 |
| 2024/07/03 | 3,698 | 3,729 | 3,698 | 3,729 | 80 |
| 2024/07/02 | 3,660 | 3,694 | 3,660 | 3,694 | 470 |
| 2024/07/01 | 3,650 | 3,650 | 3,648 | 3,648 | 1,710 |
| 2024/06/28 | 3,641 | 3,641 | 3,633 | 3,635 | 140 |
| 2024/06/27 | 3,613 | 3,613 | 3,613 | 3,613 | 100 |
| 2024/06/26 | 3,620 | 3,623 | 3,614 | 3,623 | 5,160 |
| 2024/06/25 | 3,584 | 3,600 | 3,584 | 3,600 | 50 |
| 2024/06/21 | 3,512 | 3,512 | 3,512 | 3,512 | 20 |
| 2024/06/20 | 3,509 | 3,509 | 3,509 | 3,509 | 100 |
| 2024/06/19 | 3,508 | 3,508 | 3,506 | 3,506 | 80 |
| 2024/06/18 | 3,495 | 3,495 | 3,495 | 3,495 | 150 |
| 2024/06/17 | 3,484 | 3,484 | 3,461 | 3,461 | 110 |
| 2024/06/12 | 3,547 | 3,547 | 3,547 | 3,547 | 100 |
| 2024/06/10 | 3,569 | 3,580 | 3,569 | 3,580 | 5,300 |
| 2024/06/06 | 3,562 | 3,562 | 3,562 | 3,562 | 3,080 |
| 2024/06/05 | 3,541 | 3,541 | 3,541 | 3,541 | 2,820 |
| 2024/06/04 | 3,581 | 3,581 | 3,581 | 3,581 | 10 |
| 2024/06/03 | 3,580 | 3,586 | 3,580 | 3,581 | 2,780 |
| 2024/05/31 | 3,545 | 3,545 | 3,545 | 3,545 | 30 |
| 2024/05/30 | 3,458 | 3,486 | 3,458 | 3,486 | 50 |
| 2024/05/29 | 3,560 | 3,560 | 3,526 | 3,526 | 100 |
| 2024/05/28 | 3,544 | 3,544 | 3,543 | 3,544 | 120 |
| 2024/05/27 | 3,522 | 3,529 | 3,522 | 3,529 | 410 |
| 2024/05/23 | 3,522 | 3,522 | 3,522 | 3,522 | 960 |
| 2024/05/22 | 3,536 | 3,536 | 3,508 | 3,508 | 240 |
| 2024/05/21 | 3,553 | 3,557 | 3,543 | 3,543 | 2,940 |
| 2024/05/20 | 3,520 | 3,545 | 3,520 | 3,545 | 50 |
| 2024/05/17 | 3,495 | 3,512 | 3,495 | 3,512 | 1,100 |
| 2024/05/16 | 3,490 | 3,494 | 3,490 | 3,494 | 110 |
| 2024/05/15 | 3,500 | 3,500 | 3,500 | 3,500 | 10 |
| 2024/05/14 | 3,475 | 3,475 | 3,448 | 3,448 | 270 |
| 2024/05/10 | 3,454 | 3,488 | 3,454 | 3,461 | 250 |
| 2024/05/09 | 3,459 | 3,459 | 3,459 | 3,459 | 110 |
| 2024/05/07 | 3,492 | 3,495 | 3,492 | 3,495 | 1,320 |
| 2024/05/02 | 3,463 | 3,471 | 3,463 | 3,471 | 60 |
| 2024/05/01 | 3,478 | 3,478 | 3,478 | 3,478 | 2,540 |
| 2024/04/30 | 3,491 | 3,491 | 3,480 | 3,480 | 70 |
| 2024/04/26 | 3,414 | 3,414 | 3,413 | 3,413 | 90 |
| 2024/04/24 | 3,420 | 3,420 | 3,420 | 3,420 | 70 |
| 2024/04/23 | 3,379 | 3,379 | 3,379 | 3,379 | 20 |
| 2024/04/22 | 3,386 | 3,386 | 3,386 | 3,386 | 10 |
| 2024/04/19 | 3,371 | 3,371 | 3,344 | 3,345 | 660 |
| 2024/04/18 | 3,396 | 3,396 | 3,396 | 3,396 | 10 |
| 2024/04/16 | 3,454 | 3,454 | 3,439 | 3,439 | 20 |
| 2024/04/12 | 3,513 | 3,513 | 3,513 | 3,513 | 40 |
| 2024/04/11 | 3,490 | 3,490 | 3,490 | 3,490 | 10 |
| 2024/04/10 | 3,506 | 3,506 | 3,494 | 3,494 | 50 |
| 2024/04/09 | 3,496 | 3,496 | 3,494 | 3,494 | 70 |
| 2024/04/08 | 3,480 | 3,480 | 3,470 | 3,470 | 50 |
| 2024/04/05 | 3,450 | 3,450 | 3,434 | 3,446 | 1,520 |
| 2024/04/04 | 3,502 | 3,502 | 3,486 | 3,486 | 90 |
| 2024/04/03 | 3,456 | 3,461 | 3,451 | 3,451 | 1,450 |
| 2024/04/02 | 3,490 | 3,490 | 3,489 | 3,489 | 120 |
| 2024/04/01 | 3,528 | 3,528 | 3,460 | 3,475 | 4,480 |
| 2024/03/29 | 3,528 | 3,528 | 3,528 | 3,528 | 10 |
| 2024/03/28 | 3,503 | 3,503 | 3,503 | 3,503 | 100 |
| 2024/03/27 | 3,527 | 3,546 | 3,527 | 3,546 | 630 |
| 2024/03/26 | 3,500 | 3,500 | 3,500 | 3,500 | 10 |
| 2024/03/25 | 3,510 | 3,510 | 3,510 | 3,510 | 150 |
| 2024/03/22 | 3,540 | 3,543 | 3,540 | 3,543 | 600 |
| 2024/03/21 | 3,510 | 3,520 | 3,510 | 3,520 | 140 |
| 2024/03/19 | 3,432 | 3,461 | 3,432 | 3,461 | 60 |
| 2024/03/18 | 3,385 | 3,410 | 3,385 | 3,410 | 80 |
| 2024/03/15 | 3,357 | 3,357 | 3,357 | 3,357 | 10 |
| 2024/03/11 | 3,300 | 3,363 | 3,300 | 3,357 | 9,670 |
| 2024/03/08 | 3,420 | 3,429 | 3,420 | 3,429 | 110 |
| 2024/03/07 | 3,460 | 3,460 | 3,423 | 3,423 | 30 |
| 2024/03/06 | 3,435 | 3,440 | 3,435 | 3,436 | 3,270 |
| 2024/03/05 | 3,406 | 3,430 | 3,406 | 3,427 | 530 |
| 2024/03/04 | 3,341 | 3,420 | 3,341 | 3,409 | 820 |
| 2024/03/01 | 3,380 | 3,410 | 3,380 | 3,410 | 4,960 |
| 2024/02/29 | 3,353 | 3,353 | 3,353 | 3,353 | 300 |
| 2024/02/28 | 3,356 | 3,357 | 3,356 | 3,357 | 120 |
| 2024/02/26 | 3,350 | 3,369 | 3,350 | 3,369 | 80 |
| 2024/02/22 | 3,323 | 3,338 | 3,323 | 3,338 | 310 |
| 2024/02/20 | 3,335 | 3,335 | 3,301 | 3,301 | 1,510 |
| 2024/02/16 | 3,310 | 3,325 | 3,310 | 3,325 | 40 |
| 2024/02/15 | 3,278 | 3,278 | 3,270 | 3,278 | 1,550 |
| 2024/02/14 | 3,273 | 3,277 | 3,260 | 3,277 | 1,040 |
| 2024/02/13 | 3,275 | 3,308 | 3,269 | 3,308 | 4,180 |
| 2024/02/09 | 3,229 | 3,232 | 3,229 | 3,232 | 6,020 |
| 2024/02/08 | 3,233 | 3,240 | 3,233 | 3,240 | 420 |
| 2024/02/07 | 3,209 | 3,209 | 3,200 | 3,208 | 120 |
| 2024/02/06 | 3,190 | 3,190 | 3,190 | 3,190 | 200 |
| 2024/02/05 | 3,220 | 3,220 | 3,220 | 3,220 | 130 |
| 2024/02/01 | 3,184 | 3,185 | 3,184 | 3,185 | 2,480 |
| 2024/01/30 | 3,194 | 3,194 | 3,194 | 3,194 | 20 |
| 2024/01/29 | 3,170 | 3,170 | 3,170 | 3,170 | 10 |
| 2024/01/26 | 3,170 | 3,170 | 3,142 | 3,142 | 210 |
| 2024/01/25 | 3,188 | 3,188 | 3,188 | 3,188 | 50 |
| 2024/01/24 | 3,192 | 3,199 | 3,192 | 3,199 | 910 |
| 2024/01/23 | 3,210 | 3,220 | 3,210 | 3,220 | 40 |
| 2024/01/22 | 3,194 | 3,200 | 3,194 | 3,196 | 1,810 |
| 2024/01/19 | 3,175 | 3,175 | 3,163 | 3,166 | 12,270 |
| 2024/01/18 | 3,144 | 3,144 | 3,140 | 3,140 | 7,580 |
| 2024/01/17 | 3,195 | 3,195 | 3,195 | 3,195 | 10 |
| 2024/01/16 | 3,170 | 3,170 | 3,170 | 3,170 | 40 |
| 2024/01/15 | 3,150 | 3,150 | 3,150 | 3,150 | 10 |
| 2024/01/12 | 3,150 | 3,170 | 3,137 | 3,137 | 380 |
| 2024/01/11 | 3,101 | 3,128 | 3,101 | 3,128 | 270 |
| 2024/01/10 | 3,047 | 3,070 | 3,045 | 3,070 | 100 |
| 2024/01/09 | 3,020 | 3,021 | 3,020 | 3,021 | 230 |
| 2024/01/05 | 3,008 | 3,028 | 3,008 | 3,028 | 1,160 |
| 2024/01/04 | 2,994 | 3,000 | 2,994 | 3,000 | 3,910 |
| 2023/12/27 | 2,993 | 2,993 | 2,993 | 2,993 | 100 |
| 2023/12/26 | 2,960 | 2,960 | 2,950 | 2,958 | 80 |
| 2023/12/25 | 2,969 | 2,969 | 2,958 | 2,959 | 10,010 |
| 2023/12/22 | 2,950 | 2,952 | 2,950 | 2,952 | 3,550 |
| 2023/12/21 | 2,930 | 2,930 | 2,930 | 2,930 | 20 |
| 2023/12/14 | 2,943 | 2,943 | 2,943 | 2,943 | 3,680 |
| 2023/12/13 | 2,988 | 2,988 | 2,988 | 2,988 | 10 |
| 2023/12/11 | 2,957 | 2,991 | 2,957 | 2,991 | 13,050 |
| 2023/12/08 | 2,979 | 2,979 | 2,946 | 2,946 | 130 |
| 2023/12/06 | 3,002 | 3,002 | 3,002 | 3,002 | 200 |
| 2023/12/05 | 2,971 | 2,971 | 2,971 | 2,971 | 3,360 |
| 2023/11/30 | 2,995 | 3,002 | 2,994 | 3,002 | 4,250 |
| 2023/11/24 | 3,029 | 3,033 | 3,029 | 3,033 | 150 |
| 2023/11/22 | 3,010 | 3,014 | 3,010 | 3,014 | 45,100 |
| 2023/11/20 | 3,050 | 3,050 | 3,045 | 3,045 | 220 |
| 2023/11/16 | 3,018 | 3,018 | 3,015 | 3,015 | 20 |
| 2023/11/15 | 3,002 | 3,013 | 3,002 | 3,012 | 6,030 |
| 2023/11/10 | 2,938 | 2,938 | 2,938 | 2,938 | 40 |
| 2023/11/06 | 2,969 | 2,981 | 2,969 | 2,981 | 5,070 |
| 2023/11/02 | 2,924 | 2,927 | 2,923 | 2,926 | 34,510 |
| 2023/10/31 | 2,825 | 2,825 | 2,825 | 2,825 | 20 |
| 2023/10/30 | 2,799 | 2,801 | 2,799 | 2,801 | 3,570 |
| 2023/10/27 | 2,821 | 2,840 | 2,820 | 2,840 | 310 |
| 2023/10/25 | 2,847 | 2,847 | 2,847 | 2,847 | 10 |
| 2023/10/24 | 2,820 | 2,820 | 2,788 | 2,811 | 80 |
| 2023/10/20 | 2,856 | 2,856 | 2,856 | 2,856 | 3,140 |
| 2023/10/19 | 2,852 | 2,852 | 2,852 | 2,852 | 10 |
| 2023/10/17 | 2,908 | 2,915 | 2,900 | 2,900 | 100 |
| 2023/10/16 | 2,868 | 2,868 | 2,868 | 2,868 | 20 |
| 2023/10/13 | 2,934 | 2,934 | 2,934 | 2,934 | 10 |
| 2023/10/12 | 2,950 | 2,950 | 2,950 | 2,950 | 300 |
| 2023/10/11 | 2,926 | 2,926 | 2,926 | 2,926 | 10 |
| 2023/10/10 | 2,906 | 2,906 | 2,903 | 2,903 | 410 |
| 2023/10/06 | 2,856 | 2,857 | 2,856 | 2,857 | 1,020 |
| 2023/10/05 | 2,824 | 2,852 | 2,824 | 2,852 | 1,410 |
| 2023/10/04 | 2,836 | 2,836 | 2,801 | 2,801 | 100 |
| 2023/10/03 | 2,901 | 2,901 | 2,869 | 2,869 | 30 |
| 2023/10/02 | 2,955 | 2,955 | 2,922 | 2,923 | 4,500 |
| 2023/09/28 | 2,968 | 2,968 | 2,968 | 2,968 | 60 |
| 2023/09/27 | 2,947 | 2,963 | 2,947 | 2,963 | 210 |
| 2023/09/26 | 2,989 | 2,989 | 2,989 | 2,989 | 10 |
| 2023/09/22 | 2,966 | 2,975 | 2,963 | 2,975 | 2,880 |
| 2023/09/19 | 3,030 | 3,036 | 3,030 | 3,036 | 1,970 |
| 2023/09/15 | 3,042 | 3,053 | 3,042 | 3,053 | 3,430 |
| 2023/09/14 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2023/09/12 | 2,979 | 2,979 | 2,979 | 2,979 | 10 |
| 2023/09/11 | 2,950 | 2,950 | 2,949 | 2,949 | 5,300 |
| 2023/09/08 | 2,959 | 2,982 | 2,959 | 2,963 | 780 |
| 2023/09/07 | 3,000 | 3,009 | 2,986 | 2,986 | 1,940 |
| 2023/09/06 | 2,984 | 3,003 | 2,984 | 2,999 | 4,050 |
| 2023/09/04 | 2,951 | 2,962 | 2,951 | 2,962 | 160 |
| 2023/09/01 | 2,935 | 2,950 | 2,935 | 2,940 | 3,730 |
| 2023/08/31 | 2,915 | 2,915 | 2,915 | 2,915 | 170 |
| 2023/08/30 | 2,898 | 2,898 | 2,887 | 2,887 | 20 |
| 2023/08/29 | 2,889 | 2,889 | 2,889 | 2,889 | 60 |
| 2023/08/28 | 2,869 | 2,869 | 2,869 | 2,869 | 1,500 |
| 2023/08/24 | 2,860 | 2,865 | 2,859 | 2,865 | 3,240 |
| 2023/08/22 | 2,820 | 2,830 | 2,820 | 2,830 | 510 |
| 2023/08/21 | 2,813 | 2,814 | 2,803 | 2,807 | 5,330 |
| 2023/08/18 | 2,792 | 2,802 | 2,792 | 2,802 | 460 |
| 2023/08/17 | 2,826 | 2,826 | 2,794 | 2,794 | 280 |
| 2023/08/16 | 2,845 | 2,845 | 2,845 | 2,845 | 200 |
| 2023/08/15 | 2,873 | 2,873 | 2,872 | 2,872 | 1,780 |
| 2023/08/14 | 2,885 | 2,885 | 2,885 | 2,885 | 10 |
| 2023/08/10 | 2,842 | 2,878 | 2,842 | 2,878 | 1,480 |
| 2023/08/08 | 2,887 | 2,887 | 2,873 | 2,881 | 50 |
| 2023/08/07 | 2,865 | 2,865 | 2,864 | 2,864 | 4,970 |
| 2023/08/04 | 2,854 | 2,854 | 2,850 | 2,850 | 1,690 |
| 2023/08/03 | 2,868 | 2,868 | 2,850 | 2,858 | 2,400 |
| 2023/08/02 | 2,899 | 2,899 | 2,886 | 2,886 | 3,500 |
| 2023/08/01 | 2,916 | 2,929 | 2,916 | 2,929 | 130 |
| 2023/07/31 | 2,907 | 2,913 | 2,896 | 2,913 | 2,230 |
| 2023/07/28 | 2,840 | 2,840 | 2,840 | 2,840 | 10 |
| 2023/07/27 | 2,851 | 2,868 | 2,851 | 2,868 | 3,640 |
| 2023/07/26 | 2,861 | 2,861 | 2,854 | 2,854 | 220 |
| 2023/07/25 | 2,859 | 2,859 | 2,848 | 2,850 | 2,200 |
| 2023/07/24 | 2,848 | 2,856 | 2,848 | 2,856 | 1,230 |
| 2023/07/20 | 2,831 | 2,831 | 2,831 | 2,831 | 740 |
| 2023/07/19 | 2,839 | 2,840 | 2,839 | 2,840 | 1,470 |
| 2023/07/18 | 2,808 | 2,828 | 2,808 | 2,828 | 130 |