ダイワ 上場投信-FTSE Blossom Japan Index(1654)の株価時系列情報
ダイワ 上場投信-FTSE Blossom Japan Index(1654)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 | 2,305 | 2,305 | 2,278 | 2,279 | 3,020 |
| 2024/12/27 | 2,287 | 2,287 | 2,285 | 2,285 | 23,070 |
| 2024/12/26 | 2,249 | 2,264 | 2,249 | 2,264 | 2,590 |
| 2024/12/25 | 2,228 | 2,228 | 2,228 | 2,228 | 1,120 |
| 2024/12/24 | 2,222 | 2,222 | 2,222 | 2,222 | 100 |
| 2024/12/23 | 2,212 | 2,227 | 2,212 | 2,227 | 30 |
| 2024/12/20 | 2,209 | 2,209 | 2,209 | 2,209 | 10 |
| 2024/12/17 | 2,226 | 2,226 | 2,226 | 2,226 | 250 |
| 2024/12/12 | 2,240 | 2,274 | 2,240 | 2,274 | 3,150 |
| 2024/12/11 | 2,246 | 2,246 | 2,246 | 2,246 | 10 |
| 2024/12/10 | 2,246 | 2,246 | 2,238 | 2,243 | 4,000 |
| 2024/12/09 | 2,233 | 2,233 | 2,233 | 2,233 | 6,080 |
| 2024/11/29 | 2,177 | 2,177 | 2,177 | 2,177 | 10 |
| 2024/11/26 | 2,200 | 2,200 | 2,173 | 2,173 | 14,300 |
| 2024/11/21 | 2,192 | 2,192 | 2,192 | 2,192 | 1,000 |
| 2024/11/20 | 2,202 | 2,209 | 2,199 | 2,199 | 5,160 |
| 2024/11/18 | 2,202 | 2,202 | 2,202 | 2,202 | 10 |
| 2024/11/15 | 2,228 | 2,229 | 2,222 | 2,222 | 230 |
| 2024/11/14 | 2,262 | 2,262 | 2,200 | 2,200 | 3,230 |
| 2024/11/13 | 2,235 | 2,235 | 2,210 | 2,212 | 5,180 |
| 2024/11/12 | 2,253 | 2,253 | 2,253 | 2,253 | 10 |
| 2024/11/05 | 2,140 | 2,140 | 2,140 | 2,140 | 100 |
| 2024/11/01 | 2,229 | 2,229 | 2,162 | 2,163 | 120 |
| 2024/10/31 | 2,252 | 2,349 | 2,181 | 2,181 | 790 |
| 2024/10/30 | 2,202 | 2,202 | 2,202 | 2,202 | 120 |
| 2024/10/29 | 2,167 | 2,177 | 2,167 | 2,177 | 80 |
| 2024/10/28 | 2,128 | 2,162 | 2,128 | 2,162 | 3,150 |
| 2024/10/25 | 2,124 | 2,124 | 2,124 | 2,124 | 10 |
| 2024/10/24 | 2,142 | 2,142 | 2,142 | 2,142 | 50 |
| 2024/10/23 | 2,142 | 2,142 | 2,142 | 2,142 | 270 |
| 2024/10/22 | 2,171 | 2,171 | 2,140 | 2,155 | 190 |
| 2024/10/21 | 2,169 | 2,182 | 2,169 | 2,182 | 170 |
| 2024/10/18 | 2,188 | 2,188 | 2,188 | 2,188 | 60 |
| 2024/10/17 | 2,189 | 2,189 | 2,183 | 2,183 | 190 |
| 2024/10/16 | 2,200 | 2,200 | 2,200 | 2,200 | 30 |
| 2024/10/15 | 2,222 | 2,222 | 2,222 | 2,222 | 90 |
| 2024/10/11 | 2,223 | 2,223 | 2,223 | 2,223 | 10 |
| 2024/10/07 | 2,226 | 2,226 | 2,223 | 2,223 | 1,070 |
| 2024/10/03 | 2,196 | 2,196 | 2,176 | 2,176 | 100 |
| 2024/10/02 | 2,167 | 2,167 | 2,145 | 2,145 | 320 |
| 2024/10/01 | 2,177 | 2,177 | 2,169 | 2,169 | 60 |
| 2024/09/30 | 2,274 | 2,274 | 2,137 | 2,139 | 8,600 |
| 2024/09/27 | 2,185 | 2,225 | 2,185 | 2,225 | 550 |
| 2024/09/20 | 2,129 | 2,130 | 2,116 | 2,116 | 3,500 |
| 2024/09/19 | 2,098 | 2,098 | 2,098 | 2,098 | 140 |
| 2024/09/18 | 2,067 | 2,067 | 2,038 | 2,038 | 210 |
| 2024/09/17 | 2,043 | 2,043 | 2,040 | 2,040 | 80 |
| 2024/09/12 | 2,081 | 2,081 | 2,081 | 2,081 | 10 |
| 2024/09/11 | 2,022 | 2,024 | 2,015 | 2,015 | 2,260 |
| 2024/09/10 | 2,072 | 2,072 | 2,072 | 2,072 | 50 |
| 2024/09/06 | 2,049 | 2,080 | 2,049 | 2,080 | 220 |
| 2024/09/05 | 2,083 | 2,099 | 2,083 | 2,099 | 80 |
| 2024/09/04 | 2,132 | 2,133 | 2,132 | 2,133 | 4,400 |
| 2024/09/02 | 2,195 | 2,195 | 2,195 | 2,195 | 50 |
| 2024/08/27 | 2,145 | 2,145 | 2,145 | 2,145 | 400 |
| 2024/08/21 | 2,131 | 2,131 | 2,131 | 2,131 | 10 |
| 2024/08/16 | 2,135 | 2,146 | 2,135 | 2,141 | 60 |
| 2024/08/15 | 2,087 | 2,087 | 2,087 | 2,087 | 10 |
| 2024/08/09 | 2,119 | 2,119 | 1,967 | 1,967 | 270 |
| 2024/08/08 | 1,968 | 1,979 | 1,968 | 1,979 | 50 |
| 2024/08/07 | 2,018 | 2,018 | 2,006 | 2,006 | 440 |
| 2024/08/02 | 2,005 | 2,060 | 2,005 | 2,060 | 60 |
| 2024/07/29 | 2,205 | 2,205 | 2,205 | 2,205 | 10 |
| 2024/07/25 | 2,219 | 2,219 | 2,187 | 2,192 | 3,660 |
| 2024/07/24 | 2,270 | 2,270 | 2,269 | 2,269 | 2,340 |
| 2024/07/19 | 2,301 | 2,301 | 2,301 | 2,301 | 30 |
| 2024/07/18 | 2,335 | 2,335 | 2,322 | 2,322 | 20 |
| 2024/07/17 | 2,358 | 2,358 | 2,355 | 2,355 | 1,920 |
| 2024/07/12 | 2,333 | 2,339 | 2,322 | 2,335 | 8,130 |
| 2024/07/11 | 2,383 | 2,383 | 2,383 | 2,383 | 10 |
| 2024/07/09 | 2,321 | 2,344 | 2,319 | 2,344 | 170 |
| 2024/07/08 | 2,352 | 2,352 | 2,340 | 2,342 | 720 |
| 2024/07/05 | 2,360 | 2,362 | 2,359 | 2,359 | 320 |
| 2024/07/04 | 2,353 | 2,353 | 2,349 | 2,349 | 70 |
| 2024/07/03 | 2,320 | 2,320 | 2,320 | 2,320 | 70 |
| 2024/07/02 | 2,297 | 2,309 | 2,297 | 2,309 | 50 |
| 2024/07/01 | 2,300 | 2,308 | 2,292 | 2,292 | 4,610 |
| 2024/06/28 | 2,290 | 2,290 | 2,282 | 2,282 | 4,890 |
| 2024/06/26 | 2,272 | 2,272 | 2,272 | 2,272 | 10 |
| 2024/06/24 | 2,208 | 2,208 | 2,208 | 2,208 | 10 |
| 2024/06/19 | 2,208 | 2,208 | 2,208 | 2,208 | 40 |
| 2024/06/17 | 2,194 | 2,194 | 2,194 | 2,194 | 60 |
| 2024/06/13 | 2,230 | 2,230 | 2,230 | 2,230 | 10 |
| 2024/06/11 | 2,270 | 2,270 | 2,270 | 2,270 | 10 |
| 2024/06/10 | 2,257 | 2,257 | 2,257 | 2,257 | 980 |
| 2024/06/06 | 2,246 | 2,246 | 2,245 | 2,245 | 9,230 |
| 2024/06/05 | 2,247 | 2,247 | 2,224 | 2,224 | 110 |
| 2024/06/04 | 2,258 | 2,258 | 2,258 | 2,258 | 10 |
| 2024/06/03 | 2,257 | 2,270 | 2,257 | 2,267 | 6,580 |
| 2024/05/31 | 2,220 | 2,245 | 2,220 | 2,245 | 110 |
| 2024/05/30 | 2,197 | 2,197 | 2,197 | 2,197 | 20 |
| 2024/05/29 | 2,231 | 2,231 | 2,231 | 2,231 | 20 |
| 2024/05/27 | 2,231 | 2,231 | 2,231 | 2,231 | 200 |
| 2024/05/23 | 2,214 | 2,214 | 2,214 | 2,214 | 140 |
| 2024/05/17 | 2,213 | 2,219 | 2,213 | 2,219 | 40 |
| 2024/05/13 | 2,190 | 2,190 | 2,190 | 2,190 | 10 |
| 2024/05/10 | 2,205 | 2,207 | 2,205 | 2,205 | 270 |
| 2024/05/08 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
| 2024/05/07 | 2,241 | 2,241 | 2,222 | 2,222 | 50 |
| 2024/05/02 | 2,222 | 2,222 | 2,222 | 2,222 | 10 |
| 2024/05/01 | 2,229 | 2,229 | 2,225 | 2,225 | 300 |
| 2024/04/30 | 2,214 | 2,236 | 2,214 | 2,230 | 3,300 |
| 2024/04/25 | 2,185 | 2,186 | 2,164 | 2,164 | 130 |
| 2024/04/24 | 2,198 | 2,204 | 2,197 | 2,204 | 280 |
| 2024/04/22 | 2,170 | 2,170 | 2,162 | 2,162 | 510 |
| 2024/04/19 | 2,155 | 2,155 | 2,138 | 2,140 | 100 |
| 2024/04/18 | 2,179 | 2,181 | 2,167 | 2,167 | 170 |
| 2024/04/17 | 2,178 | 2,185 | 2,166 | 2,183 | 20,580 |
| 2024/04/16 | 2,221 | 2,221 | 2,205 | 2,205 | 220 |
| 2024/04/11 | 2,215 | 2,215 | 2,215 | 2,215 | 170 |
| 2024/04/10 | 2,233 | 2,233 | 2,229 | 2,229 | 14,160 |
| 2024/04/09 | 2,227 | 2,242 | 2,227 | 2,242 | 550 |
| 2024/04/08 | 2,208 | 2,219 | 2,208 | 2,219 | 60 |
| 2024/04/05 | 2,190 | 2,198 | 2,190 | 2,198 | 50 |
| 2024/04/04 | 2,234 | 2,234 | 2,234 | 2,234 | 90 |
| 2024/04/03 | 2,197 | 2,197 | 2,197 | 2,197 | 70 |
| 2024/04/02 | 2,204 | 2,204 | 2,201 | 2,201 | 210 |
| 2024/04/01 | 2,259 | 2,259 | 2,259 | 2,259 | 20 |
| 2024/03/27 | 2,286 | 2,286 | 2,246 | 2,246 | 20 |
| 2024/03/26 | 2,234 | 2,236 | 2,234 | 2,236 | 40 |
| 2024/03/25 | 2,246 | 2,246 | 2,245 | 2,245 | 220 |
| 2024/03/22 | 2,252 | 2,252 | 2,252 | 2,252 | 200 |
| 2024/03/21 | 2,238 | 2,238 | 2,238 | 2,238 | 100 |
| 2024/03/19 | 2,178 | 2,188 | 2,178 | 2,188 | 210 |
| 2024/03/18 | 2,153 | 2,153 | 2,153 | 2,153 | 10 |
| 2024/03/15 | 2,114 | 2,130 | 2,114 | 2,126 | 210 |
| 2024/03/14 | 2,106 | 2,108 | 2,106 | 2,108 | 40 |
| 2024/03/13 | 2,134 | 2,134 | 2,104 | 2,104 | 3,210 |
| 2024/03/12 | 2,108 | 2,108 | 2,107 | 2,107 | 150 |
| 2024/03/11 | 2,146 | 2,146 | 2,127 | 2,127 | 7,540 |
| 2024/03/08 | 2,175 | 2,182 | 2,175 | 2,180 | 13,260 |
| 2024/03/07 | 2,209 | 2,209 | 2,209 | 2,209 | 10 |
| 2024/03/06 | 2,165 | 2,165 | 2,165 | 2,165 | 50 |
| 2024/03/05 | 2,159 | 2,159 | 2,159 | 2,159 | 10 |
| 2024/02/28 | 2,134 | 2,134 | 2,132 | 2,132 | 70 |
| 2024/02/27 | 2,134 | 2,134 | 2,134 | 2,134 | 10 |
| 2024/02/26 | 2,139 | 2,139 | 2,139 | 2,139 | 10 |
| 2024/02/22 | 2,120 | 2,120 | 2,120 | 2,120 | 90 |
| 2024/02/21 | 2,092 | 2,092 | 2,092 | 2,092 | 130 |
| 2024/02/19 | 2,090 | 2,090 | 2,090 | 2,090 | 100 |
| 2024/02/16 | 2,093 | 2,093 | 2,093 | 2,093 | 2,590 |
| 2024/02/15 | 2,109 | 2,109 | 2,054 | 2,054 | 610 |
| 2024/02/14 | 2,066 | 2,066 | 2,060 | 2,060 | 110 |
| 2024/02/09 | 2,033 | 2,033 | 2,033 | 2,033 | 380 |
| 2024/02/07 | 2,015 | 2,015 | 2,015 | 2,015 | 200 |
| 2024/02/05 | 2,010 | 2,018 | 2,010 | 2,018 | 70 |
| 2024/02/01 | 1,994 | 1,994 | 1,994 | 1,994 | 100 |
| 2024/01/30 | 2,002 | 2,002 | 2,002 | 2,002 | 180 |
| 2024/01/29 | 1,997 | 1,997 | 1,997 | 1,997 | 10 |
| 2024/01/26 | 1,985 | 1,985 | 1,985 | 1,985 | 40 |
| 2024/01/25 | 1,992 | 2,001 | 1,992 | 2,001 | 180 |
| 2024/01/24 | 2,005 | 2,008 | 1,999 | 1,999 | 230 |
| 2024/01/23 | 2,030 | 2,031 | 2,019 | 2,020 | 560 |
| 2024/01/22 | 2,002 | 2,010 | 2,002 | 2,010 | 2,020 |
| 2024/01/19 | 1,985 | 1,987 | 1,985 | 1,986 | 1,650 |
| 2024/01/18 | 1,971 | 1,971 | 1,971 | 1,971 | 250 |
| 2024/01/17 | 2,003 | 2,005 | 1,985 | 1,985 | 310 |
| 2024/01/16 | 1,989 | 1,989 | 1,978 | 1,985 | 310 |
| 2024/01/15 | 1,974 | 1,992 | 1,974 | 1,992 | 770 |
| 2024/01/12 | 1,982 | 1,982 | 1,968 | 1,968 | 270 |
| 2024/01/11 | 1,959 | 1,959 | 1,959 | 1,959 | 10 |
| 2024/01/10 | 1,904 | 1,922 | 1,904 | 1,922 | 30 |
| 2024/01/09 | 1,899 | 1,899 | 1,895 | 1,895 | 190 |
| 2024/01/05 | 1,884 | 1,901 | 1,884 | 1,899 | 3,930 |
| 2024/01/04 | 1,866 | 1,887 | 1,866 | 1,884 | 230 |