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 |
|---|---|---|---|---|---|
| 2025/10/28 | 4,396 | 4,396 | 4,362 | 4,362 | 1,740 |
| 2025/10/27 | 4,390 | 4,390 | 4,390 | 4,390 | 100 |
| 2025/10/24 | 4,304 | 4,320 | 4,301 | 4,320 | 7,210 |
| 2025/10/23 | 4,365 | 4,365 | 4,274 | 4,288 | 8,730 |
| 2025/10/22 | 4,291 | 4,323 | 4,291 | 4,323 | 1,230 |
| 2025/10/21 | 4,351 | 4,351 | 4,308 | 4,308 | 200 |
| 2025/10/20 | 4,242 | 4,281 | 4,231 | 4,281 | 9,920 |
| 2025/10/17 | 4,214 | 4,220 | 4,187 | 4,187 | 10,020 |
| 2025/10/16 | 4,225 | 4,240 | 4,220 | 4,228 | 240 |
| 2025/10/15 | 4,132 | 4,193 | 4,132 | 4,193 | 8,780 |
| 2025/10/14 | 4,177 | 4,181 | 4,101 | 4,109 | 10,250 |
| 2025/10/10 | 4,299 | 4,299 | 4,235 | 4,235 | 1,150 |
| 2025/10/09 | 4,276 | 4,291 | 4,276 | 4,291 | 370 |
| 2025/10/08 | 4,279 | 4,284 | 4,254 | 4,255 | 1,190 |
| 2025/10/06 | 4,228 | 4,252 | 4,214 | 4,252 | 19,500 |
| 2025/10/03 | 4,039 | 4,084 | 4,039 | 4,084 | 5,220 |
| 2025/10/02 | 3,995 | 4,008 | 3,995 | 4,008 | 130 |
| 2025/10/01 | 4,080 | 4,080 | 4,000 | 4,000 | 5,210 |
| 2025/09/30 | 4,073 | 4,080 | 4,056 | 4,076 | 4,040 |
| 2025/09/29 | 4,062 | 4,064 | 4,061 | 4,061 | 12,000 |
| 2025/09/25 | 4,088 | 4,102 | 4,088 | 4,098 | 1,200 |
| 2025/09/24 | 4,049 | 4,081 | 4,049 | 4,081 | 250 |
| 2025/09/22 | 4,057 | 4,085 | 4,057 | 4,068 | 310 |
| 2025/09/19 | 4,100 | 4,103 | 4,034 | 4,043 | 3,010 |
| 2025/09/18 | 4,059 | 4,079 | 4,059 | 4,079 | 200 |
| 2025/09/17 | 4,043 | 4,043 | 4,042 | 4,042 | 310 |
| 2025/09/16 | 4,076 | 4,085 | 4,053 | 4,071 | 4,360 |
| 2025/09/12 | 4,065 | 4,070 | 4,065 | 4,065 | 3,410 |
| 2025/09/11 | 4,036 | 4,044 | 4,035 | 4,040 | 400 |
| 2025/09/10 | 4,011 | 4,025 | 4,011 | 4,025 | 950 |
| 2025/09/09 | 4,040 | 4,040 | 4,020 | 4,020 | 150 |
| 2025/09/08 | 4,000 | 4,031 | 4,000 | 4,014 | 390 |
| 2025/09/05 | 3,976 | 3,976 | 3,954 | 3,954 | 1,000 |
| 2025/09/04 | 3,924 | 3,932 | 3,924 | 3,932 | 10,880 |
| 2025/09/03 | 3,918 | 3,918 | 3,885 | 3,885 | 400 |
| 2025/08/29 | 3,949 | 3,949 | 3,949 | 3,949 | 50 |
| 2025/08/26 | 3,955 | 3,955 | 3,955 | 3,955 | 200 |
| 2025/08/25 | 4,015 | 4,015 | 3,976 | 3,976 | 30 |
| 2025/08/22 | 3,977 | 3,977 | 3,977 | 3,977 | 220 |
| 2025/08/21 | 3,965 | 3,965 | 3,965 | 3,965 | 200 |
| 2025/08/20 | 3,997 | 4,000 | 3,997 | 4,000 | 3,780 |
| 2025/08/18 | 4,005 | 4,027 | 4,005 | 4,027 | 4,840 |
| 2025/08/15 | 3,965 | 4,000 | 3,965 | 4,000 | 440 |
| 2025/08/14 | 3,946 | 3,946 | 3,946 | 3,946 | 200 |
| 2025/08/13 | 3,981 | 3,998 | 3,981 | 3,996 | 7,240 |
| 2025/08/12 | 3,900 | 3,957 | 3,900 | 3,937 | 3,460 |
| 2025/08/08 | 3,868 | 3,890 | 3,868 | 3,875 | 130 |
| 2025/08/07 | 3,820 | 3,823 | 3,820 | 3,823 | 730 |
| 2025/08/05 | 3,750 | 3,756 | 3,750 | 3,756 | 290 |
| 2025/08/04 | 3,706 | 3,730 | 3,699 | 3,730 | 3,010 |
| 2025/08/01 | 3,786 | 3,786 | 3,785 | 3,785 | 1,690 |
| 2025/07/31 | 3,779 | 3,779 | 3,779 | 3,779 | 3,000 |
| 2025/07/30 | 3,740 | 3,740 | 3,740 | 3,740 | 4,000 |
| 2025/07/29 | 3,755 | 3,755 | 3,742 | 3,742 | 4,010 |
| 2025/07/28 | 3,780 | 3,780 | 3,772 | 3,774 | 2,420 |
| 2025/07/24 | 3,831 | 3,832 | 3,831 | 3,832 | 160 |
| 2025/07/23 | 3,708 | 3,771 | 3,697 | 3,771 | 4,160 |
| 2025/07/22 | 3,658 | 3,658 | 3,637 | 3,638 | 740 |
| 2025/07/17 | 3,636 | 3,638 | 3,636 | 3,638 | 110 |
| 2025/07/15 | 3,629 | 3,629 | 3,610 | 3,610 | 230 |
| 2025/07/14 | 3,598 | 3,598 | 3,593 | 3,595 | 80 |
| 2025/07/11 | 3,628 | 3,628 | 3,605 | 3,612 | 2,880 |
| 2025/07/09 | 3,631 | 3,631 | 3,618 | 3,622 | 2,860 |
| 2025/07/08 | 3,647 | 3,647 | 3,647 | 3,647 | 90 |
| 2025/07/04 | 3,670 | 3,670 | 3,670 | 3,670 | 10 |
| 2025/07/03 | 3,668 | 3,668 | 3,668 | 3,668 | 1,000 |
| 2025/07/01 | 3,694 | 3,694 | 3,673 | 3,681 | 1,730 |
| 2025/06/30 | 3,714 | 3,728 | 3,714 | 3,728 | 2,500 |
| 2025/06/27 | 3,672 | 3,690 | 3,672 | 3,690 | 350 |
| 2025/06/26 | 3,617 | 3,625 | 3,617 | 3,625 | 240 |
| 2025/06/25 | 3,610 | 3,610 | 3,591 | 3,597 | 80 |
| 2025/06/24 | 3,612 | 3,622 | 3,608 | 3,608 | 360 |
| 2025/06/23 | 3,564 | 3,570 | 3,558 | 3,564 | 1,180 |
| 2025/06/19 | 3,611 | 3,611 | 3,611 | 3,611 | 600 |
| 2025/06/18 | 3,629 | 3,629 | 3,629 | 3,629 | 100 |
| 2025/06/16 | 3,607 | 3,607 | 3,607 | 3,607 | 100 |
| 2025/06/13 | 3,563 | 3,566 | 3,563 | 3,566 | 420 |
| 2025/06/12 | 3,606 | 3,606 | 3,602 | 3,602 | 260 |
| 2025/06/11 | 3,624 | 3,628 | 3,620 | 3,620 | 1,710 |
| 2025/06/10 | 3,635 | 3,635 | 3,619 | 3,619 | 1,080 |
| 2025/06/09 | 3,623 | 3,623 | 3,619 | 3,619 | 110 |
| 2025/06/05 | 3,567 | 3,572 | 3,567 | 3,572 | 850 |
| 2025/06/04 | 3,613 | 3,618 | 3,613 | 3,618 | 1,700 |
| 2025/06/02 | 3,582 | 3,582 | 3,582 | 3,582 | 1,000 |
| 2025/05/29 | 3,615 | 3,650 | 3,615 | 3,650 | 360 |
| 2025/05/28 | 3,614 | 3,614 | 3,614 | 3,614 | 100 |
| 2025/05/26 | 3,549 | 3,549 | 3,549 | 3,549 | 100 |
| 2025/05/21 | 3,536 | 3,536 | 3,536 | 3,536 | 100 |
| 2025/05/20 | 3,552 | 3,552 | 3,540 | 3,540 | 300 |
| 2025/05/16 | 3,532 | 3,532 | 3,531 | 3,531 | 4,570 |
| 2025/05/15 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2025/05/13 | 3,598 | 3,598 | 3,598 | 3,598 | 200 |
| 2025/05/09 | 3,534 | 3,542 | 3,534 | 3,542 | 1,100 |
| 2025/05/08 | 3,501 | 3,501 | 3,494 | 3,494 | 2,320 |
| 2025/05/07 | 3,572 | 3,572 | 3,504 | 3,504 | 2,360 |
| 2025/05/02 | 3,502 | 3,502 | 3,502 | 3,502 | 30 |
| 2025/04/30 | 3,458 | 3,458 | 3,437 | 3,437 | 1,310 |
| 2025/04/28 | 3,449 | 3,449 | 3,435 | 3,436 | 7,920 |
| 2025/04/25 | 3,394 | 3,415 | 3,391 | 3,412 | 5,130 |
| 2025/04/24 | 3,388 | 3,388 | 3,388 | 3,388 | 20 |
| 2025/04/23 | 3,333 | 3,333 | 3,333 | 3,333 | 10 |
| 2025/04/22 | 3,272 | 3,272 | 3,266 | 3,266 | 2,810 |
| 2025/04/18 | 3,308 | 3,308 | 3,308 | 3,308 | 60 |
| 2025/04/17 | 3,249 | 3,275 | 3,249 | 3,272 | 2,120 |
| 2025/04/16 | 3,258 | 3,258 | 3,253 | 3,253 | 90 |
| 2025/04/15 | 3,266 | 3,266 | 3,266 | 3,266 | 10 |
| 2025/04/14 | 3,247 | 3,248 | 3,238 | 3,238 | 1,080 |
| 2025/04/11 | 3,121 | 3,177 | 3,104 | 3,177 | 25,290 |
| 2025/04/10 | 3,100 | 3,294 | 3,100 | 3,291 | 23,710 |
| 2025/04/09 | 3,188 | 3,188 | 3,007 | 3,007 | 12,160 |
| 2025/04/08 | 2,938 | 3,160 | 2,938 | 3,141 | 18,760 |
| 2025/04/07 | 3,008 | 3,014 | 2,888 | 2,888 | 400 |
| 2025/04/04 | 3,249 | 3,256 | 3,160 | 3,160 | 150 |
| 2025/04/03 | 3,274 | 3,325 | 3,274 | 3,319 | 5,660 |
| 2025/04/02 | 3,414 | 3,414 | 3,414 | 3,414 | 100 |
| 2025/04/01 | 3,476 | 3,476 | 3,449 | 3,449 | 3,480 |
| 2025/03/31 | 3,495 | 3,495 | 3,449 | 3,452 | 11,410 |
| 2025/03/28 | 3,562 | 3,565 | 3,561 | 3,565 | 3,000 |
| 2025/03/27 | 3,583 | 3,591 | 3,576 | 3,591 | 1,700 |
| 2025/03/26 | 3,602 | 3,615 | 3,602 | 3,615 | 200 |
| 2025/03/25 | 3,586 | 3,586 | 3,583 | 3,584 | 200 |
| 2025/03/21 | 3,570 | 3,610 | 3,570 | 3,610 | 280 |
| 2025/03/19 | 3,594 | 3,610 | 3,594 | 3,594 | 1,880 |
| 2025/03/18 | 3,583 | 3,586 | 3,576 | 3,577 | 3,580 |
| 2025/03/17 | 3,527 | 3,528 | 3,527 | 3,528 | 400 |
| 2025/03/13 | 3,496 | 3,496 | 3,460 | 3,460 | 6,230 |
| 2025/03/12 | 3,460 | 3,467 | 3,460 | 3,461 | 7,950 |
| 2025/03/11 | 3,421 | 3,421 | 3,368 | 3,394 | 310 |
| 2025/03/10 | 3,485 | 3,493 | 3,474 | 3,479 | 4,520 |
| 2025/03/07 | 3,498 | 3,498 | 3,498 | 3,498 | 100 |
| 2025/03/06 | 3,548 | 3,555 | 3,548 | 3,555 | 510 |
| 2025/03/05 | 3,505 | 3,508 | 3,501 | 3,508 | 2,600 |
| 2025/03/03 | 3,528 | 3,538 | 3,528 | 3,536 | 7,360 |
| 2025/02/28 | 3,474 | 3,477 | 3,457 | 3,472 | 3,100 |
| 2025/02/27 | 3,525 | 3,540 | 3,525 | 3,540 | 2,020 |
| 2025/02/26 | 3,491 | 3,499 | 3,491 | 3,497 | 10,110 |
| 2025/02/25 | 3,487 | 3,516 | 3,487 | 3,515 | 360 |
| 2025/02/21 | 3,539 | 3,552 | 3,532 | 3,540 | 1,360 |
| 2025/02/20 | 3,574 | 3,574 | 3,542 | 3,542 | 360 |
| 2025/02/19 | 3,598 | 3,598 | 3,575 | 3,575 | 690 |
| 2025/02/18 | 3,606 | 3,614 | 3,600 | 3,614 | 430 |
| 2025/02/17 | 3,571 | 3,571 | 3,571 | 3,571 | 10 |
| 2025/02/14 | 3,581 | 3,612 | 3,576 | 3,576 | 11,750 |
| 2025/02/13 | 3,572 | 3,581 | 3,572 | 3,581 | 210 |
| 2025/02/10 | 3,534 | 3,537 | 3,534 | 3,537 | 20 |
| 2025/02/07 | 3,555 | 3,555 | 3,552 | 3,552 | 190 |
| 2025/02/06 | 3,602 | 3,602 | 3,581 | 3,581 | 200 |
| 2025/02/05 | 3,592 | 3,592 | 3,571 | 3,571 | 200 |
| 2025/02/03 | 3,559 | 3,559 | 3,511 | 3,533 | 17,140 |
| 2025/01/31 | 3,605 | 3,625 | 3,605 | 3,625 | 110 |
| 2025/01/29 | 3,577 | 3,577 | 3,577 | 3,577 | 30 |
| 2025/01/24 | 3,590 | 3,590 | 3,590 | 3,590 | 10 |
| 2025/01/23 | 3,576 | 3,576 | 3,576 | 3,576 | 10 |
| 2025/01/22 | 3,540 | 3,557 | 3,540 | 3,545 | 1,560 |
| 2025/01/21 | 3,506 | 3,516 | 3,506 | 3,514 | 160 |
| 2025/01/17 | 3,432 | 3,432 | 3,432 | 3,432 | 40 |
| 2025/01/15 | 3,470 | 3,482 | 3,469 | 3,472 | 1,860 |
| 2025/01/14 | 3,518 | 3,518 | 3,466 | 3,476 | 1,440 |
| 2025/01/10 | 3,520 | 3,520 | 3,518 | 3,518 | 780 |
| 2025/01/09 | 3,583 | 3,583 | 3,583 | 3,583 | 10 |
| 2025/01/08 | 3,647 | 3,647 | 3,633 | 3,634 | 380 |
| 2025/01/07 | 3,671 | 3,671 | 3,671 | 3,671 | 110 |
| 2025/01/06 | 3,655 | 3,655 | 3,605 | 3,605 | 2,980 |
| 2024/12/30 | 3,653 | 3,653 | 3,647 | 3,650 | 4,220 |
| 2024/12/26 | 3,603 | 3,615 | 3,601 | 3,615 | 4,100 |
| 2024/12/25 | 3,570 | 3,570 | 3,542 | 3,542 | 80 |
| 2024/12/23 | 3,575 | 3,575 | 3,575 | 3,575 | 2,790 |
| 2024/12/19 | 3,519 | 3,531 | 3,519 | 3,531 | 1,000 |
| 2024/12/18 | 3,560 | 3,567 | 3,560 | 3,567 | 2,790 |
| 2024/12/17 | 3,586 | 3,586 | 3,571 | 3,571 | 950 |
| 2024/12/16 | 3,590 | 3,590 | 3,575 | 3,575 | 20 |
| 2024/12/13 | 3,597 | 3,597 | 3,581 | 3,588 | 2,310 |
| 2024/12/12 | 3,440 | 3,643 | 3,440 | 3,636 | 4,610 |
| 2024/12/11 | 3,580 | 3,580 | 3,580 | 3,580 | 800 |
| 2024/12/10 | 3,600 | 3,600 | 3,573 | 3,582 | 6,700 |
| 2024/12/09 | 3,570 | 3,571 | 3,564 | 3,564 | 1,480 |
| 2024/12/04 | 3,590 | 3,590 | 3,574 | 3,574 | 20 |
| 2024/12/03 | 3,557 | 3,588 | 3,557 | 3,588 | 1,030 |
| 2024/12/02 | 3,500 | 3,525 | 3,492 | 3,522 | 4,100 |
| 2024/11/22 | 3,500 | 3,507 | 3,499 | 3,499 | 28,050 |
| 2024/11/21 | 3,477 | 3,477 | 3,475 | 3,475 | 450 |
| 2024/11/18 | 3,512 | 3,514 | 3,508 | 3,514 | 2,110 |
| 2024/11/15 | 3,550 | 3,551 | 3,536 | 3,536 | 4,430 |
| 2024/11/14 | 3,524 | 3,524 | 3,524 | 3,524 | 1,110 |
| 2024/11/12 | 3,600 | 3,607 | 3,600 | 3,607 | 510 |
| 2024/11/11 | 3,583 | 3,583 | 3,566 | 3,566 | 40 |
| 2024/11/08 | 3,563 | 3,567 | 3,560 | 3,560 | 840 |
| 2024/11/07 | 3,556 | 3,556 | 3,556 | 3,556 | 20 |
| 2024/11/06 | 3,467 | 3,539 | 3,467 | 3,519 | 2,860 |
| 2024/11/05 | 3,446 | 3,446 | 3,446 | 3,446 | 20 |
| 2024/11/01 | 3,423 | 3,443 | 3,423 | 3,423 | 220 |
| 2024/10/31 | 3,486 | 3,486 | 3,486 | 3,486 | 2,860 |
| 2024/10/30 | 3,498 | 3,498 | 3,498 | 3,498 | 30 |
| 2024/10/29 | 3,463 | 3,478 | 3,463 | 3,478 | 320 |
| 2024/10/28 | 3,397 | 3,454 | 3,397 | 3,437 | 2,340 |
| 2024/10/25 | 3,388 | 3,388 | 3,388 | 3,388 | 10 |
| 2024/10/24 | 3,432 | 3,432 | 3,428 | 3,428 | 640 |
| 2024/10/22 | 3,466 | 3,466 | 3,417 | 3,417 | 1,840 |
| 2024/10/18 | 3,494 | 3,494 | 3,484 | 3,484 | 1,610 |
| 2024/10/17 | 3,505 | 3,505 | 3,494 | 3,494 | 1,400 |