ダイワ 上場投信-トピックス(1305)の株価時系列情報
ダイワ 上場投信-トピックス(1305)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 | 2,973 | 2,981 | 2,945 | 2,956 | 118,090 |
| 2025/06/12 | 2,992 | 2,997 | 2,977 | 2,984 | 51,190 |
| 2025/06/11 | 2,999 | 3,000 | 2,987 | 2,992 | 84,680 |
| 2025/06/10 | 2,997 | 3,009 | 2,985 | 2,987 | 171,900 |
| 2025/06/09 | 2,993 | 2,996 | 2,987 | 2,988 | 128,150 |
| 2025/06/06 | 2,964 | 2,977 | 2,964 | 2,971 | 29,090 |
| 2025/06/05 | 2,971 | 2,973 | 2,955 | 2,958 | 59,520 |
| 2025/06/04 | 2,988 | 2,996 | 2,985 | 2,989 | 209,810 |
| 2025/06/03 | 2,984 | 2,992 | 2,972 | 2,972 | 229,670 |
| 2025/06/02 | 2,985 | 2,985 | 2,968 | 2,979 | 130,810 |
| 2025/05/30 | 2,978 | 3,016 | 2,978 | 3,014 | 213,160 |
| 2025/05/29 | 2,999 | 3,021 | 2,993 | 3,019 | 256,480 |
| 2025/05/28 | 3,001 | 3,003 | 2,974 | 2,975 | 200,050 |
| 2025/05/27 | 2,953 | 2,975 | 2,948 | 2,974 | 60,260 |
| 2025/05/26 | 2,944 | 2,959 | 2,940 | 2,955 | 44,760 |
| 2025/05/23 | 2,927 | 2,945 | 2,927 | 2,935 | 32,290 |
| 2025/05/22 | 2,912 | 2,926 | 2,905 | 2,916 | 54,800 |
| 2025/05/21 | 2,950 | 2,954 | 2,926 | 2,926 | 154,840 |
| 2025/05/20 | 2,958 | 2,969 | 2,932 | 2,936 | 89,030 |
| 2025/05/19 | 2,938 | 2,945 | 2,931 | 2,938 | 30,230 |
| 2025/05/16 | 2,947 | 2,947 | 2,925 | 2,939 | 41,200 |
| 2025/05/15 | 2,940 | 2,950 | 2,931 | 2,940 | 79,350 |
| 2025/05/14 | 2,973 | 2,973 | 2,936 | 2,968 | 306,740 |
| 2025/05/13 | 2,999 | 3,002 | 2,974 | 2,977 | 220,690 |
| 2025/05/12 | 2,947 | 2,952 | 2,925 | 2,952 | 525,710 |
| 2025/05/09 | 2,929 | 2,939 | 2,919 | 2,932 | 1,564,950 |
| 2025/05/08 | 2,894 | 2,900 | 2,871 | 2,894 | 91,360 |
| 2025/05/07 | 2,896 | 2,904 | 2,881 | 2,890 | 613,620 |
| 2025/05/02 | 2,881 | 2,901 | 2,873 | 2,881 | 1,129,560 |
| 2025/05/01 | 2,865 | 2,880 | 2,854 | 2,870 | 113,820 |
| 2025/04/30 | 2,858 | 2,866 | 2,845 | 2,861 | 160,460 |
| 2025/04/28 | 2,845 | 2,860 | 2,839 | 2,844 | 403,610 |
| 2025/04/25 | 2,805 | 2,829 | 2,804 | 2,820 | 159,030 |
| 2025/04/24 | 2,799 | 2,802 | 2,771 | 2,771 | 113,750 |
| 2025/04/23 | 2,785 | 2,785 | 2,758 | 2,769 | 203,060 |
| 2025/04/22 | 2,704 | 2,719 | 2,699 | 2,719 | 76,650 |
| 2025/04/21 | 2,733 | 2,733 | 2,705 | 2,709 | 75,900 |
| 2025/04/18 | 2,731 | 2,748 | 2,712 | 2,746 | 199,810 |
| 2025/04/17 | 2,683 | 2,715 | 2,674 | 2,715 | 352,360 |
| 2025/04/16 | 2,699 | 2,699 | 2,661 | 2,678 | 216,870 |
| 2025/04/15 | 2,700 | 2,712 | 2,696 | 2,696 | 38,110 |
| 2025/04/14 | 2,674 | 2,700 | 2,666 | 2,666 | 203,290 |
| 2025/04/11 | 2,582 | 2,654 | 2,580 | 2,642 | 362,170 |
| 2025/04/10 | 2,751 | 2,753 | 2,694 | 2,723 | 243,790 |
| 2025/04/09 | 2,561 | 2,561 | 2,489 | 2,515 | 574,720 |
| 2025/04/08 | 2,558 | 2,630 | 2,558 | 2,611 | 692,720 |
| 2025/04/07 | 2,414 | 2,516 | 2,390 | 2,479 | 635,050 |
| 2025/04/04 | 2,691 | 2,708 | 2,614 | 2,664 | 1,470,500 |
| 2025/04/03 | 2,721 | 2,768 | 2,717 | 2,763 | 711,010 |
| 2025/04/02 | 2,861 | 2,861 | 2,822 | 2,832 | 278,810 |
| 2025/04/01 | 2,892 | 2,894 | 2,848 | 2,852 | 417,980 |
| 2025/03/31 | 2,869 | 2,879 | 2,841 | 2,857 | 567,760 |
| 2025/03/28 | 2,979 | 2,979 | 2,943 | 2,960 | 202,870 |
| 2025/03/27 | 2,960 | 2,984 | 2,956 | 2,984 | 108,240 |
| 2025/03/26 | 2,992 | 2,995 | 2,972 | 2,986 | 37,180 |
| 2025/03/25 | 2,984 | 2,990 | 2,961 | 2,969 | 42,120 |
| 2025/03/24 | 2,979 | 2,980 | 2,959 | 2,960 | 65,100 |
| 2025/03/21 | 2,959 | 2,991 | 2,956 | 2,974 | 95,080 |
| 2025/03/19 | 2,957 | 2,986 | 2,957 | 2,967 | 38,540 |
| 2025/03/18 | 2,955 | 2,964 | 2,950 | 2,951 | 92,870 |
| 2025/03/17 | 2,907 | 2,928 | 2,907 | 2,928 | 73,060 |
| 2025/03/14 | 2,849 | 2,890 | 2,849 | 2,880 | 65,950 |
| 2025/03/13 | 2,885 | 2,892 | 2,862 | 2,862 | 99,950 |
| 2025/03/12 | 2,833 | 2,871 | 2,833 | 2,866 | 170,130 |
| 2025/03/11 | 2,825 | 2,839 | 2,780 | 2,839 | 189,870 |
| 2025/03/10 | 2,879 | 2,881 | 2,859 | 2,866 | 36,600 |
| 2025/03/07 | 2,869 | 2,893 | 2,853 | 2,873 | 95,730 |
| 2025/03/06 | 2,902 | 2,926 | 2,902 | 2,919 | 38,640 |
| 2025/03/05 | 2,877 | 2,895 | 2,866 | 2,883 | 73,830 |
| 2025/03/04 | 2,885 | 2,888 | 2,850 | 2,873 | 133,140 |
| 2025/03/03 | 2,888 | 2,898 | 2,867 | 2,897 | 34,770 |
| 2025/02/28 | 2,872 | 2,877 | 2,834 | 2,851 | 106,900 |
| 2025/02/27 | 2,885 | 2,905 | 2,883 | 2,904 | 138,330 |
| 2025/02/26 | 2,882 | 2,884 | 2,856 | 2,883 | 163,440 |
| 2025/02/25 | 2,868 | 2,901 | 2,864 | 2,893 | 850,200 |
| 2025/02/21 | 2,889 | 2,907 | 2,886 | 2,903 | 15,460 |
| 2025/02/20 | 2,918 | 2,919 | 2,887 | 2,900 | 70,680 |
| 2025/02/19 | 2,939 | 2,951 | 2,925 | 2,934 | 827,160 |
| 2025/02/18 | 2,939 | 2,960 | 2,935 | 2,944 | 33,420 |
| 2025/02/17 | 2,923 | 2,941 | 2,921 | 2,933 | 24,890 |
| 2025/02/14 | 2,950 | 2,953 | 2,925 | 2,925 | 23,230 |
| 2025/02/13 | 2,916 | 2,940 | 2,911 | 2,936 | 38,790 |
| 2025/02/12 | 2,900 | 2,903 | 2,885 | 2,900 | 17,790 |
| 2025/02/10 | 2,902 | 2,905 | 2,890 | 2,904 | 54,760 |
| 2025/02/07 | 2,910 | 2,916 | 2,894 | 2,901 | 25,190 |
| 2025/02/06 | 2,920 | 2,938 | 2,915 | 2,921 | 20,390 |
| 2025/02/05 | 2,914 | 2,936 | 2,899 | 2,910 | 56,940 |
| 2025/02/04 | 2,930 | 2,931 | 2,893 | 2,900 | 139,380 |
| 2025/02/03 | 2,886 | 2,907 | 2,879 | 2,887 | 142,390 |
| 2025/01/31 | 2,953 | 2,964 | 2,945 | 2,960 | 189,810 |
| 2025/01/30 | 2,933 | 2,954 | 2,933 | 2,950 | 55,790 |
| 2025/01/29 | 2,938 | 2,949 | 2,935 | 2,947 | 46,320 |
| 2025/01/28 | 2,911 | 2,941 | 2,899 | 2,923 | 111,470 |
| 2025/01/27 | 2,939 | 2,950 | 2,921 | 2,925 | 73,560 |
| 2025/01/24 | 2,924 | 2,941 | 2,910 | 2,915 | 57,080 |
| 2025/01/23 | 2,916 | 2,924 | 2,903 | 2,918 | 29,260 |
| 2025/01/22 | 2,900 | 2,908 | 2,896 | 2,901 | 36,740 |
| 2025/01/21 | 2,897 | 2,898 | 2,859 | 2,884 | 157,220 |
| 2025/01/20 | 2,862 | 2,886 | 2,861 | 2,874 | 166,310 |
| 2025/01/17 | 2,844 | 2,844 | 2,811 | 2,840 | 153,100 |
| 2025/01/16 | 2,869 | 2,879 | 2,849 | 2,854 | 106,890 |
| 2025/01/15 | 2,871 | 2,872 | 2,845 | 2,854 | 41,500 |
| 2025/01/14 | 2,877 | 2,879 | 2,833 | 2,847 | 142,620 |
| 2025/01/10 | 2,888 | 2,901 | 2,879 | 2,879 | 42,720 |
| 2025/01/09 | 2,931 | 2,931 | 2,893 | 2,913 | 83,490 |
| 2025/01/08 | 2,941 | 2,944 | 2,927 | 2,939 | 47,460 |
| 2025/01/07 | 2,937 | 2,966 | 2,925 | 2,953 | 273,730 |
| 2025/01/06 | 2,956 | 2,965 | 2,915 | 2,921 | 448,120 |
| 2024/12/30 | 2,976 | 2,981 | 2,946 | 2,948 | 320,800 |
| 2024/12/27 | 2,946 | 2,975 | 2,945 | 2,971 | 153,160 |
| 2024/12/26 | 2,897 | 2,934 | 2,897 | 2,934 | 119,080 |
| 2024/12/25 | 2,898 | 2,899 | 2,870 | 2,899 | 18,470 |
| 2024/12/24 | 2,900 | 2,900 | 2,886 | 2,889 | 19,040 |
| 2024/12/23 | 2,879 | 2,894 | 2,873 | 2,887 | 45,470 |
| 2024/12/20 | 2,889 | 2,892 | 2,864 | 2,868 | 80,090 |
| 2024/12/19 | 2,835 | 2,884 | 2,832 | 2,872 | 72,270 |
| 2024/12/18 | 2,885 | 2,906 | 2,883 | 2,883 | 50,350 |
| 2024/12/17 | 2,906 | 2,927 | 2,888 | 2,888 | 70,970 |
| 2024/12/16 | 2,910 | 2,918 | 2,898 | 2,900 | 24,420 |
| 2024/12/13 | 2,920 | 2,920 | 2,897 | 2,908 | 53,470 |
| 2024/12/12 | 2,938 | 2,953 | 2,938 | 2,939 | 263,430 |
| 2024/12/11 | 2,909 | 2,914 | 2,896 | 2,914 | 167,950 |
| 2024/12/10 | 2,920 | 2,924 | 2,899 | 2,900 | 32,880 |
| 2024/12/09 | 2,903 | 2,906 | 2,885 | 2,891 | 47,610 |
| 2024/12/06 | 2,906 | 2,906 | 2,880 | 2,884 | 13,280 |
| 2024/12/05 | 2,921 | 2,922 | 2,898 | 2,899 | 871,050 |
| 2024/12/04 | 2,921 | 2,924 | 2,895 | 2,895 | 83,430 |
| 2024/12/03 | 2,887 | 2,930 | 2,887 | 2,908 | 113,620 |
| 2024/12/02 | 2,844 | 2,880 | 2,843 | 2,871 | 151,590 |
| 2024/11/29 | 2,845 | 2,847 | 2,828 | 2,832 | 31,630 |
| 2024/11/28 | 2,816 | 2,853 | 2,810 | 2,843 | 500,910 |
| 2024/11/27 | 2,844 | 2,844 | 2,812 | 2,822 | 92,360 |
| 2024/11/26 | 2,863 | 2,865 | 2,828 | 2,845 | 95,490 |
| 2024/11/25 | 2,882 | 2,896 | 2,874 | 2,874 | 100,240 |
| 2024/11/22 | 2,850 | 2,866 | 2,850 | 2,854 | 33,700 |
| 2024/11/21 | 2,856 | 2,860 | 2,841 | 2,843 | 32,690 |
| 2024/11/20 | 2,872 | 2,882 | 2,851 | 2,860 | 93,530 |
| 2024/11/19 | 2,864 | 2,878 | 2,851 | 2,873 | 40,820 |
| 2024/11/18 | 2,850 | 2,868 | 2,844 | 2,854 | 477,120 |
| 2024/11/15 | 2,883 | 2,892 | 2,870 | 2,870 | 6,680 |
| 2024/11/14 | 2,878 | 2,898 | 2,861 | 2,861 | 26,810 |
| 2024/11/13 | 2,904 | 2,904 | 2,860 | 2,867 | 199,610 |
| 2024/11/12 | 2,917 | 2,934 | 2,895 | 2,905 | 53,340 |
| 2024/11/11 | 2,903 | 2,915 | 2,892 | 2,900 | 27,360 |
| 2024/11/08 | 2,929 | 2,931 | 2,897 | 2,898 | 140,500 |
| 2024/11/07 | 2,900 | 2,927 | 2,875 | 2,906 | 226,840 |
| 2024/11/06 | 2,841 | 2,897 | 2,832 | 2,881 | 414,160 |
| 2024/11/05 | 2,814 | 2,829 | 2,799 | 2,815 | 63,070 |
| 2024/11/01 | 2,811 | 2,831 | 2,794 | 2,799 | 58,210 |
| 2024/10/31 | 2,850 | 2,863 | 2,839 | 2,841 | 82,570 |
| 2024/10/30 | 2,853 | 2,924 | 2,851 | 2,924 | 187,780 |
| 2024/10/29 | 2,815 | 2,843 | 2,815 | 2,841 | 73,560 |
| 2024/10/28 | 2,764 | 2,822 | 2,758 | 2,815 | 145,630 |
| 2024/10/25 | 2,781 | 2,785 | 2,759 | 2,770 | 273,460 |
| 2024/10/24 | 2,769 | 2,801 | 2,760 | 2,791 | 2,283,270 |
| 2024/10/23 | 2,804 | 2,818 | 2,788 | 2,794 | 148,750 |
| 2024/10/22 | 2,837 | 2,839 | 2,793 | 2,826 | 305,890 |
| 2024/10/21 | 2,853 | 2,853 | 2,830 | 2,845 | 357,580 |
| 2024/10/18 | 2,856 | 2,863 | 2,843 | 2,846 | 197,730 |
| 2024/10/17 | 2,863 | 2,868 | 2,843 | 2,843 | 446,000 |
| 2024/10/16 | 2,846 | 2,870 | 2,838 | 2,849 | 845,520 |
| 2024/10/15 | 2,901 | 2,905 | 2,885 | 2,886 | 444,630 |
| 2024/10/11 | 2,875 | 2,885 | 2,864 | 2,865 | 97,730 |
| 2024/10/10 | 2,890 | 2,890 | 2,869 | 2,872 | 86,120 |
| 2024/10/09 | 2,882 | 2,886 | 2,855 | 2,865 | 132,810 |
| 2024/10/08 | 2,876 | 2,877 | 2,851 | 2,863 | 142,490 |
| 2024/10/07 | 2,905 | 2,919 | 2,895 | 2,919 | 102,880 |
| 2024/10/04 | 2,846 | 2,860 | 2,844 | 2,853 | 66,490 |
| 2024/10/03 | 2,872 | 2,872 | 2,838 | 2,842 | 33,700 |
| 2024/10/02 | 2,806 | 2,836 | 2,798 | 2,807 | 40,870 |
| 2024/10/01 | 2,823 | 2,856 | 2,817 | 2,846 | 19,710 |
| 2024/09/30 | 2,793 | 2,828 | 2,790 | 2,795 | 56,750 |
| 2024/09/27 | 2,884 | 2,909 | 2,857 | 2,909 | 203,250 |
| 2024/09/26 | 2,806 | 2,847 | 2,806 | 2,846 | 906,040 |
| 2024/09/25 | 2,779 | 2,792 | 2,774 | 2,778 | 47,610 |
| 2024/09/24 | 2,808 | 2,808 | 2,780 | 2,780 | 1,070,760 |
| 2024/09/20 | 2,795 | 2,798 | 2,770 | 2,773 | 37,950 |
| 2024/09/19 | 2,735 | 2,762 | 2,735 | 2,745 | 37,990 |
| 2024/09/18 | 2,705 | 2,710 | 2,670 | 2,687 | 142,280 |
| 2024/09/17 | 2,715 | 2,715 | 2,643 | 2,682 | 61,850 |
| 2024/09/13 | 2,710 | 2,716 | 2,690 | 2,698 | 24,500 |
| 2024/09/12 | 2,717 | 2,733 | 2,697 | 2,723 | 33,810 |
| 2024/09/11 | 2,687 | 2,693 | 2,631 | 2,652 | 359,560 |
| 2024/09/10 | 2,720 | 2,734 | 2,701 | 2,702 | 26,790 |
| 2024/09/09 | 2,651 | 2,711 | 2,646 | 2,703 | 277,900 |
| 2024/09/06 | 2,756 | 2,756 | 2,711 | 2,727 | 115,520 |
| 2024/09/05 | 2,730 | 2,784 | 2,720 | 2,746 | 671,020 |
| 2024/09/04 | 2,780 | 2,802 | 2,755 | 2,760 | 1,619,700 |
| 2024/09/03 | 2,848 | 2,880 | 2,848 | 2,880 | 692,400 |
| 2024/09/02 | 2,873 | 2,873 | 2,833 | 2,850 | 110,250 |
| 2024/08/30 | 2,830 | 2,855 | 2,829 | 2,855 | 104,180 |
| 2024/08/29 | 2,825 | 2,829 | 2,810 | 2,829 | 135,870 |
| 2024/08/28 | 2,807 | 2,826 | 2,803 | 2,826 | 127,320 |
| 2024/08/27 | 2,794 | 2,817 | 2,787 | 2,815 | 91,380 |
| 2024/08/26 | 2,800 | 2,803 | 2,778 | 2,793 | 85,340 |
| 2024/08/23 | 2,809 | 2,820 | 2,794 | 2,816 | 98,610 |
| 2024/08/22 | 2,796 | 2,808 | 2,787 | 2,802 | 127,520 |
| 2024/08/21 | 2,770 | 2,800 | 2,770 | 2,797 | 103,510 |
| 2024/08/20 | 2,802 | 2,811 | 2,785 | 2,808 | 258,000 |
| 2024/08/19 | 2,793 | 2,812 | 2,765 | 2,772 | 127,440 |