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 |
|---|---|---|---|---|---|
| 2026/02/24 | 4,044 | 4,056 | 4,025 | 4,045 | 41,490 |
| 2026/02/20 | 4,055 | 4,055 | 4,025 | 4,040 | 106,850 |
| 2026/02/19 | 4,057 | 4,091 | 4,048 | 4,083 | 76,350 |
| 2026/02/18 | 4,017 | 4,048 | 4,016 | 4,038 | 43,580 |
| 2026/02/17 | 4,021 | 4,025 | 3,973 | 3,988 | 91,110 |
| 2026/02/16 | 4,069 | 4,075 | 4,015 | 4,028 | 54,350 |
| 2026/02/13 | 4,088 | 4,100 | 4,048 | 4,053 | 160,580 |
| 2026/02/12 | 4,095 | 4,126 | 4,083 | 4,118 | 104,170 |
| 2026/02/10 | 4,050 | 4,099 | 4,049 | 4,089 | 104,460 |
| 2026/02/09 | 4,062 | 4,062 | 4,008 | 4,011 | 156,440 |
| 2026/02/06 | 3,865 | 3,922 | 3,835 | 3,922 | 103,570 |
| 2026/02/05 | 3,893 | 3,910 | 3,860 | 3,878 | 103,140 |
| 2026/02/04 | 3,856 | 3,882 | 3,841 | 3,877 | 596,370 |
| 2026/02/03 | 3,817 | 3,872 | 3,816 | 3,867 | 66,320 |
| 2026/02/02 | 3,828 | 3,850 | 3,749 | 3,751 | 97,640 |
| 2026/01/30 | 3,776 | 3,792 | 3,753 | 3,785 | 37,560 |
| 2026/01/29 | 3,751 | 3,772 | 3,723 | 3,753 | 83,680 |
| 2026/01/28 | 3,746 | 3,762 | 3,735 | 3,747 | 325,120 |
| 2026/01/27 | 3,765 | 3,783 | 3,740 | 3,780 | 390,580 |
| 2026/01/26 | 3,783 | 3,794 | 3,763 | 3,766 | 119,600 |
| 2026/01/23 | 3,857 | 3,872 | 3,841 | 3,848 | 38,280 |
| 2026/01/22 | 3,859 | 3,859 | 3,833 | 3,835 | 59,420 |
| 2026/01/21 | 3,791 | 3,818 | 3,786 | 3,812 | 72,590 |
| 2026/01/20 | 3,863 | 3,865 | 3,840 | 3,848 | 90,200 |
| 2026/01/19 | 3,862 | 3,878 | 3,840 | 3,876 | 63,950 |
| 2026/01/16 | 3,883 | 3,889 | 3,863 | 3,887 | 92,420 |
| 2026/01/15 | 3,855 | 3,901 | 3,852 | 3,898 | 175,290 |
| 2026/01/14 | 3,838 | 3,863 | 3,831 | 3,863 | 48,630 |
| 2026/01/13 | 3,834 | 3,834 | 3,800 | 3,817 | 136,240 |
| 2026/01/09 | 3,712 | 3,731 | 3,699 | 3,731 | 42,580 |
| 2026/01/08 | 3,716 | 3,722 | 3,693 | 3,693 | 138,900 |
| 2026/01/07 | 3,722 | 3,740 | 3,710 | 3,721 | 97,740 |
| 2026/01/06 | 3,722 | 3,756 | 3,722 | 3,753 | 352,900 |
| 2026/01/05 | 3,660 | 3,697 | 3,660 | 3,686 | 137,860 |
| 2025/12/30 | 3,629 | 3,631 | 3,613 | 3,613 | 227,390 |
| 2025/12/29 | 3,632 | 3,640 | 3,616 | 3,629 | 31,380 |
| 2025/12/26 | 3,638 | 3,642 | 3,615 | 3,625 | 110,260 |
| 2025/12/25 | 3,635 | 3,635 | 3,607 | 3,624 | 28,420 |
| 2025/12/24 | 3,635 | 3,635 | 3,607 | 3,609 | 15,460 |
| 2025/12/23 | 3,614 | 3,631 | 3,614 | 3,625 | 35,510 |
| 2025/12/22 | 3,635 | 3,635 | 3,605 | 3,611 | 141,070 |
| 2025/12/19 | 3,573 | 3,599 | 3,570 | 3,587 | 81,320 |
| 2025/12/18 | 3,550 | 3,566 | 3,539 | 3,557 | 86,360 |
| 2025/12/17 | 3,569 | 3,575 | 3,544 | 3,571 | 51,060 |
| 2025/12/16 | 3,632 | 3,632 | 3,573 | 3,573 | 92,480 |
| 2025/12/15 | 3,613 | 3,639 | 3,610 | 3,634 | 25,190 |
| 2025/12/12 | 3,597 | 3,633 | 3,593 | 3,630 | 77,100 |
| 2025/12/11 | 3,607 | 3,619 | 3,553 | 3,558 | 210,260 |
| 2025/12/10 | 3,599 | 3,612 | 3,576 | 3,590 | 1,078,980 |
| 2025/12/09 | 3,592 | 3,595 | 3,578 | 3,583 | 9,850 |
| 2025/12/08 | 3,570 | 3,587 | 3,553 | 3,587 | 76,160 |
| 2025/12/05 | 3,569 | 3,570 | 3,547 | 3,560 | 90,580 |
| 2025/12/04 | 3,536 | 3,604 | 3,536 | 3,598 | 113,180 |
| 2025/12/03 | 3,545 | 3,548 | 3,525 | 3,529 | 88,940 |
| 2025/12/02 | 3,559 | 3,559 | 3,535 | 3,539 | 22,290 |
| 2025/12/01 | 3,585 | 3,585 | 3,533 | 3,541 | 97,230 |
| 2025/11/28 | 3,566 | 3,587 | 3,564 | 3,587 | 85,840 |
| 2025/11/27 | 3,568 | 3,582 | 3,565 | 3,570 | 15,380 |
| 2025/11/26 | 3,516 | 3,561 | 3,515 | 3,555 | 194,320 |
| 2025/11/25 | 3,528 | 3,528 | 3,476 | 3,484 | 84,530 |
| 2025/11/21 | 3,447 | 3,505 | 3,447 | 3,503 | 70,720 |
| 2025/11/20 | 3,516 | 3,533 | 3,493 | 3,495 | 85,920 |
| 2025/11/19 | 3,458 | 3,471 | 3,422 | 3,439 | 153,150 |
| 2025/11/18 | 3,523 | 3,528 | 3,445 | 3,445 | 276,060 |
| 2025/11/17 | 3,548 | 3,552 | 3,530 | 3,547 | 340,180 |
| 2025/11/14 | 3,528 | 3,563 | 3,528 | 3,560 | 75,210 |
| 2025/11/13 | 3,569 | 3,592 | 3,569 | 3,588 | 27,320 |
| 2025/11/12 | 3,534 | 3,563 | 3,533 | 3,559 | 411,280 |
| 2025/11/11 | 3,537 | 3,542 | 3,508 | 3,522 | 237,290 |
| 2025/11/10 | 3,516 | 3,519 | 3,500 | 3,517 | 94,600 |
| 2025/11/07 | 3,486 | 3,500 | 3,464 | 3,495 | 93,100 |
| 2025/11/06 | 3,500 | 3,521 | 3,492 | 3,509 | 457,270 |
| 2025/11/05 | 3,477 | 3,499 | 3,389 | 3,466 | 1,172,130 |
| 2025/11/04 | 3,517 | 3,551 | 3,507 | 3,508 | 240,770 |
| 2025/10/31 | 3,525 | 3,545 | 3,506 | 3,530 | 122,930 |
| 2025/10/30 | 3,479 | 3,502 | 3,469 | 3,499 | 301,360 |
| 2025/10/29 | 3,495 | 3,499 | 3,468 | 3,470 | 254,820 |
| 2025/10/28 | 3,513 | 3,513 | 3,479 | 3,481 | 106,680 |
| 2025/10/27 | 3,506 | 3,525 | 3,505 | 3,521 | 168,250 |
| 2025/10/24 | 3,463 | 3,474 | 3,452 | 3,460 | 91,160 |
| 2025/10/23 | 3,435 | 3,450 | 3,425 | 3,444 | 116,940 |
| 2025/10/22 | 3,443 | 3,470 | 3,432 | 3,456 | 90,800 |
| 2025/10/21 | 3,457 | 3,469 | 3,437 | 3,445 | 324,580 |
| 2025/10/20 | 3,413 | 3,438 | 3,397 | 3,438 | 145,880 |
| 2025/10/17 | 3,368 | 3,385 | 3,355 | 3,365 | 167,560 |
| 2025/10/16 | 3,398 | 3,407 | 3,380 | 3,398 | 142,610 |
| 2025/10/15 | 3,345 | 3,379 | 3,338 | 3,379 | 200,620 |
| 2025/10/14 | 3,335 | 3,368 | 3,301 | 3,329 | 579,320 |
| 2025/10/10 | 3,438 | 3,438 | 3,382 | 3,386 | 48,670 |
| 2025/10/09 | 3,445 | 3,454 | 3,434 | 3,454 | 82,860 |
| 2025/10/08 | 3,432 | 3,457 | 3,423 | 3,424 | 86,520 |
| 2025/10/07 | 3,433 | 3,440 | 3,416 | 3,418 | 40,710 |
| 2025/10/06 | 3,422 | 3,430 | 3,390 | 3,416 | 591,870 |
| 2025/10/03 | 3,283 | 3,317 | 3,280 | 3,312 | 489,830 |
| 2025/10/02 | 3,283 | 3,291 | 3,254 | 3,268 | 47,420 |
| 2025/10/01 | 3,301 | 3,308 | 3,263 | 3,280 | 288,740 |
| 2025/09/30 | 3,312 | 3,335 | 3,300 | 3,315 | 61,950 |
| 2025/09/29 | 3,345 | 3,345 | 3,313 | 3,318 | 83,730 |
| 2025/09/26 | 3,342 | 3,365 | 3,340 | 3,345 | 92,880 |
| 2025/09/25 | 3,339 | 3,350 | 3,329 | 3,343 | 59,830 |
| 2025/09/24 | 3,319 | 3,331 | 3,303 | 3,327 | 65,550 |
| 2025/09/22 | 3,312 | 3,336 | 3,312 | 3,322 | 43,890 |
| 2025/09/19 | 3,335 | 3,345 | 3,281 | 3,300 | 252,650 |
| 2025/09/18 | 3,312 | 3,327 | 3,294 | 3,320 | 86,140 |
| 2025/09/17 | 3,319 | 3,319 | 3,287 | 3,302 | 86,660 |
| 2025/09/16 | 3,328 | 3,340 | 3,310 | 3,324 | 92,600 |
| 2025/09/12 | 3,328 | 3,330 | 3,308 | 3,316 | 300,780 |
| 2025/09/11 | 3,296 | 3,305 | 3,284 | 3,304 | 113,120 |
| 2025/09/10 | 3,281 | 3,298 | 3,274 | 3,295 | 64,540 |
| 2025/09/09 | 3,307 | 3,318 | 3,274 | 3,283 | 82,460 |
| 2025/09/08 | 3,280 | 3,304 | 3,274 | 3,288 | 96,640 |
| 2025/09/05 | 3,257 | 3,265 | 3,240 | 3,258 | 167,290 |
| 2025/09/04 | 3,207 | 3,235 | 3,207 | 3,235 | 148,050 |
| 2025/09/03 | 3,227 | 3,232 | 3,194 | 3,197 | 260,190 |
| 2025/09/02 | 3,222 | 3,239 | 3,221 | 3,234 | 23,900 |
| 2025/09/01 | 3,212 | 3,232 | 3,198 | 3,212 | 101,600 |
| 2025/08/29 | 3,233 | 3,234 | 3,222 | 3,228 | 47,340 |
| 2025/08/28 | 3,211 | 3,243 | 3,208 | 3,243 | 26,940 |
| 2025/08/27 | 3,227 | 3,227 | 3,212 | 3,220 | 22,570 |
| 2025/08/26 | 3,248 | 3,250 | 3,219 | 3,226 | 77,270 |
| 2025/08/25 | 3,270 | 3,283 | 3,253 | 3,256 | 32,390 |
| 2025/08/22 | 3,243 | 3,255 | 3,230 | 3,251 | 36,950 |
| 2025/08/21 | 3,250 | 3,250 | 3,230 | 3,237 | 23,370 |
| 2025/08/20 | 3,260 | 3,267 | 3,246 | 3,255 | 169,810 |
| 2025/08/19 | 3,283 | 3,283 | 3,260 | 3,273 | 243,790 |
| 2025/08/18 | 3,266 | 3,285 | 3,264 | 3,274 | 118,000 |
| 2025/08/15 | 3,228 | 3,262 | 3,224 | 3,260 | 38,210 |
| 2025/08/14 | 3,230 | 3,230 | 3,205 | 3,209 | 93,100 |
| 2025/08/13 | 3,239 | 3,257 | 3,230 | 3,246 | 115,370 |
| 2025/08/12 | 3,192 | 3,234 | 3,192 | 3,216 | 213,780 |
| 2025/08/08 | 3,149 | 3,188 | 3,149 | 3,172 | 426,320 |
| 2025/08/07 | 3,108 | 3,143 | 3,108 | 3,135 | 36,810 |
| 2025/08/06 | 3,086 | 3,119 | 3,083 | 3,116 | 149,230 |
| 2025/08/05 | 3,079 | 3,090 | 3,070 | 3,089 | 40,800 |
| 2025/08/04 | 3,032 | 3,061 | 3,023 | 3,060 | 154,540 |
| 2025/08/01 | 3,084 | 3,107 | 3,081 | 3,097 | 220,460 |
| 2025/07/31 | 3,074 | 3,092 | 3,068 | 3,088 | 281,300 |
| 2025/07/30 | 3,050 | 3,065 | 3,049 | 3,063 | 87,920 |
| 2025/07/29 | 3,056 | 3,056 | 3,044 | 3,052 | 70,290 |
| 2025/07/28 | 3,100 | 3,101 | 3,075 | 3,075 | 69,440 |
| 2025/07/25 | 3,112 | 3,114 | 3,093 | 3,095 | 305,950 |
| 2025/07/24 | 3,104 | 3,133 | 3,101 | 3,123 | 305,360 |
| 2025/07/23 | 3,020 | 3,083 | 3,019 | 3,068 | 687,780 |
| 2025/07/22 | 2,977 | 3,004 | 2,960 | 2,975 | 265,810 |
| 2025/07/18 | 2,990 | 2,990 | 2,972 | 2,973 | 154,890 |
| 2025/07/17 | 2,950 | 2,982 | 2,949 | 2,980 | 156,510 |
| 2025/07/16 | 2,966 | 2,970 | 2,952 | 2,961 | 143,380 |
| 2025/07/15 | 2,974 | 2,979 | 2,959 | 2,963 | 223,230 |
| 2025/07/14 | 2,957 | 2,974 | 2,949 | 2,964 | 264,090 |
| 2025/07/11 | 2,969 | 2,982 | 2,956 | 2,964 | 505,470 |
| 2025/07/10 | 2,963 | 2,964 | 2,939 | 2,949 | 163,710 |
| 2025/07/09 | 2,973 | 2,975 | 2,957 | 2,968 | 285,270 |
| 2025/07/08 | 3,018 | 3,030 | 3,015 | 3,024 | 517,600 |
| 2025/07/07 | 3,038 | 3,040 | 3,016 | 3,020 | 53,210 |
| 2025/07/04 | 3,055 | 3,055 | 3,030 | 3,036 | 54,350 |
| 2025/07/03 | 3,033 | 3,039 | 3,024 | 3,038 | 144,570 |
| 2025/07/02 | 3,021 | 3,048 | 3,021 | 3,048 | 193,150 |
| 2025/07/01 | 3,059 | 3,059 | 3,036 | 3,040 | 193,470 |
| 2025/06/30 | 3,077 | 3,083 | 3,057 | 3,065 | 350,460 |
| 2025/06/27 | 3,033 | 3,057 | 3,031 | 3,051 | 214,870 |
| 2025/06/26 | 2,989 | 3,011 | 2,975 | 3,011 | 98,970 |
| 2025/06/25 | 2,995 | 2,996 | 2,974 | 2,985 | 68,170 |
| 2025/06/24 | 2,995 | 3,005 | 2,980 | 2,980 | 107,820 |
| 2025/06/23 | 2,963 | 2,966 | 2,949 | 2,963 | 152,210 |
| 2025/06/20 | 2,992 | 3,000 | 2,975 | 2,975 | 51,880 |
| 2025/06/19 | 3,009 | 3,011 | 2,990 | 2,997 | 69,230 |
| 2025/06/18 | 2,979 | 3,015 | 2,979 | 3,013 | 83,590 |
| 2025/06/17 | 2,984 | 2,992 | 2,981 | 2,991 | 48,530 |
| 2025/06/16 | 2,978 | 2,988 | 2,969 | 2,982 | 61,690 |
| 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 |