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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/16 | 3,488 | 3,507 | 3,488 | 3,498 | 6,590 |
| 2024/10/15 | 3,545 | 3,551 | 3,539 | 3,551 | 2,600 |
| 2024/10/11 | 3,525 | 3,536 | 3,525 | 3,534 | 4,800 |
| 2024/10/10 | 3,514 | 3,519 | 3,514 | 3,519 | 2,810 |
| 2024/10/09 | 3,540 | 3,540 | 3,540 | 3,540 | 20 |
| 2024/10/07 | 3,552 | 3,570 | 3,552 | 3,570 | 4,810 |
| 2024/10/03 | 3,517 | 3,517 | 3,472 | 3,472 | 40 |
| 2024/10/02 | 3,440 | 3,440 | 3,440 | 3,440 | 420 |
| 2024/10/01 | 3,493 | 3,493 | 3,463 | 3,484 | 5,550 |
| 2024/09/30 | 3,415 | 3,432 | 3,414 | 3,423 | 15,800 |
| 2024/09/27 | 3,514 | 3,554 | 3,494 | 3,554 | 1,920 |
| 2024/09/26 | 3,472 | 3,478 | 3,472 | 3,478 | 240 |
| 2024/09/25 | 3,404 | 3,404 | 3,398 | 3,403 | 1,760 |
| 2024/09/24 | 3,429 | 3,429 | 3,429 | 3,429 | 20 |
| 2024/09/20 | 3,405 | 3,413 | 3,390 | 3,390 | 8,350 |
| 2024/09/19 | 3,340 | 3,360 | 3,340 | 3,360 | 8,780 |
| 2024/09/17 | 3,269 | 3,269 | 3,269 | 3,269 | 2,200 |
| 2024/09/13 | 3,291 | 3,291 | 3,291 | 3,291 | 250 |
| 2024/09/12 | 3,297 | 3,321 | 3,288 | 3,321 | 22,610 |
| 2024/09/11 | 3,227 | 3,227 | 3,227 | 3,227 | 220 |
| 2024/09/10 | 3,296 | 3,296 | 3,296 | 3,296 | 1,400 |
| 2024/09/09 | 3,215 | 3,275 | 3,215 | 3,275 | 3,340 |
| 2024/09/06 | 3,327 | 3,327 | 3,323 | 3,323 | 1,600 |
| 2024/09/05 | 3,346 | 3,346 | 3,346 | 3,346 | 20 |
| 2024/09/04 | 3,385 | 3,385 | 3,385 | 3,385 | 10 |
| 2024/09/03 | 3,503 | 3,503 | 3,497 | 3,497 | 770 |
| 2024/09/02 | 3,501 | 3,501 | 3,474 | 3,474 | 810 |
| 2024/08/30 | 3,460 | 3,471 | 3,460 | 3,464 | 2,340 |
| 2024/08/28 | 3,421 | 3,423 | 3,421 | 3,423 | 2,920 |
| 2024/08/27 | 3,404 | 3,405 | 3,404 | 3,405 | 1,900 |
| 2024/08/23 | 3,425 | 3,425 | 3,425 | 3,425 | 200 |
| 2024/08/21 | 3,400 | 3,403 | 3,400 | 3,402 | 1,520 |
| 2024/08/20 | 3,411 | 3,411 | 3,411 | 3,411 | 10 |
| 2024/08/19 | 3,415 | 3,415 | 3,415 | 3,415 | 100 |
| 2024/08/16 | 3,406 | 3,436 | 3,406 | 3,436 | 50 |
| 2024/08/14 | 3,320 | 3,320 | 3,304 | 3,304 | 1,640 |
| 2024/08/13 | 3,249 | 3,262 | 3,249 | 3,262 | 50 |
| 2024/08/09 | 3,208 | 3,208 | 3,143 | 3,143 | 850 |
| 2024/08/08 | 3,161 | 3,161 | 3,137 | 3,137 | 390 |
| 2024/08/07 | 3,074 | 3,238 | 3,074 | 3,220 | 13,250 |
| 2024/08/06 | 2,978 | 3,079 | 2,978 | 3,075 | 220 |
| 2024/08/05 | 3,070 | 3,070 | 3,002 | 3,048 | 520 |
| 2024/08/02 | 3,378 | 3,378 | 3,248 | 3,248 | 400 |
| 2024/08/01 | 3,477 | 3,477 | 3,447 | 3,448 | 4,580 |
| 2024/07/31 | 3,533 | 3,533 | 3,522 | 3,522 | 370 |
| 2024/07/30 | 3,509 | 3,513 | 3,502 | 3,513 | 2,940 |
| 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 |