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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,015 | 1,032 | 1,000 | 1,000 | 370,800 |
| 2001/12/27 | 1,004 | 1,015 | 995 | 1,015 | 176,400 |
| 2001/12/26 | 1,010 | 1,010 | 995 | 996 | 82,900 |
| 2001/12/25 | 1,014 | 1,025 | 994 | 1,003 | 91,600 |
| 2001/12/21 | 1,007 | 1,009 | 997 | 1,006 | 27,100 |
| 2001/12/20 | 1,006 | 1,013 | 996 | 1,010 | 211,200 |
| 2001/12/19 | 990 | 1,000 | 988 | 1,000 | 139,000 |
| 2001/12/18 | 1,005 | 1,010 | 983 | 985 | 255,600 |
| 2001/12/17 | 1,010 | 1,010 | 988 | 995 | 277,600 |
| 2001/12/14 | 1,010 | 1,016 | 1,000 | 1,010 | 406,300 |
| 2001/12/13 | 1,037 | 1,037 | 1,015 | 1,016 | 355,400 |
| 2001/12/12 | 1,019 | 1,039 | 1,016 | 1,039 | 72,600 |
| 2001/12/11 | 1,020 | 1,026 | 1,011 | 1,014 | 138,800 |
| 2001/12/10 | 1,044 | 1,044 | 1,024 | 1,024 | 61,700 |
| 2001/12/07 | 1,057 | 1,057 | 1,043 | 1,044 | 20,900 |
| 2001/12/06 | 1,074 | 1,074 | 1,053 | 1,060 | 92,400 |
| 2001/12/05 | 1,044 | 1,051 | 1,036 | 1,051 | 21,900 |
| 2001/12/04 | 1,035 | 1,035 | 1,017 | 1,028 | 128,100 |
| 2001/12/03 | 1,055 | 1,055 | 1,029 | 1,031 | 53,500 |
| 2001/11/30 | 1,057 | 1,057 | 1,044 | 1,052 | 24,100 |
| 2001/11/29 | 1,055 | 1,055 | 1,043 | 1,045 | 95,600 |
| 2001/11/28 | 1,074 | 1,075 | 1,057 | 1,057 | 44,300 |
| 2001/11/27 | 1,089 | 1,094 | 1,082 | 1,082 | 33,300 |
| 2001/11/26 | 1,083 | 1,093 | 1,079 | 1,092 | 114,500 |
| 2001/11/22 | 1,058 | 1,063 | 1,053 | 1,063 | 105,100 |
| 2001/11/21 | 1,045 | 1,068 | 1,045 | 1,063 | 49,600 |
| 2001/11/20 | 1,075 | 1,075 | 1,058 | 1,060 | 66,500 |
| 2001/11/19 | 1,055 | 1,073 | 1,055 | 1,069 | 58,700 |
| 2001/11/16 | 1,050 | 1,070 | 1,043 | 1,055 | 121,500 |
| 2001/11/15 | 1,025 | 1,044 | 1,024 | 1,044 | 212,800 |
| 2001/11/14 | 1,038 | 1,038 | 1,020 | 1,021 | 185,000 |
| 2001/11/13 | 1,020 | 1,020 | 1,010 | 1,018 | 90,100 |
| 2001/11/12 | 1,030 | 1,033 | 1,023 | 1,023 | 76,700 |
| 2001/11/09 | 1,064 | 1,064 | 1,030 | 1,031 | 112,400 |
| 2001/11/08 | 1,045 | 1,048 | 1,037 | 1,044 | 58,500 |
| 2001/11/07 | 1,066 | 1,066 | 1,041 | 1,042 | 105,000 |
| 2001/11/06 | 1,066 | 1,066 | 1,059 | 1,065 | 86,800 |
| 2001/11/05 | 1,060 | 1,060 | 1,048 | 1,056 | 35,300 |
| 2001/11/02 | 1,075 | 1,075 | 1,052 | 1,056 | 153,100 |
| 2001/11/01 | 1,073 | 1,073 | 1,055 | 1,055 | 128,200 |
| 2001/10/31 | 1,059 | 1,070 | 1,059 | 1,060 | 498,200 |
| 2001/10/30 | 1,068 | 1,073 | 1,063 | 1,066 | 167,800 |
| 2001/10/29 | 1,104 | 1,104 | 1,086 | 1,087 | 325,800 |
| 2001/10/26 | 1,127 | 1,127 | 1,100 | 1,104 | 341,500 |
| 2001/10/25 | 1,122 | 1,133 | 1,107 | 1,111 | 225,800 |
| 2001/10/24 | 1,094 | 1,113 | 1,094 | 1,102 | 338,800 |
| 2001/10/23 | 1,084 | 1,095 | 1,084 | 1,095 | 119,600 |
| 2001/10/22 | 1,067 | 1,078 | 1,067 | 1,077 | 8,300 |
| 2001/10/19 | 1,074 | 1,076 | 1,065 | 1,076 | 25,900 |
| 2001/10/18 | 1,075 | 1,076 | 1,069 | 1,071 | 32,700 |
| 2001/10/17 | 1,094 | 1,094 | 1,079 | 1,088 | 28,600 |
| 2001/10/16 | 1,064 | 1,085 | 1,064 | 1,082 | 24,000 |
| 2001/10/15 | 1,070 | 1,075 | 1,069 | 1,074 | 24,900 |
| 2001/10/12 | 1,085 | 1,090 | 1,074 | 1,085 | 283,400 |
| 2001/10/11 | 1,055 | 1,065 | 1,049 | 1,065 | 133,500 |
| 2001/10/10 | 1,039 | 1,043 | 1,033 | 1,035 | 44,600 |
| 2001/10/09 | 1,059 | 1,059 | 1,042 | 1,044 | 58,800 |
| 2001/10/05 | 1,075 | 1,078 | 1,062 | 1,073 | 82,100 |
| 2001/10/04 | 1,080 | 1,080 | 1,066 | 1,071 | 42,600 |
| 2001/10/03 | 1,083 | 1,083 | 1,058 | 1,058 | 57,200 |
| 2001/10/02 | 1,053 | 1,065 | 1,046 | 1,065 | 65,600 |
| 2001/10/01 | 1,030 | 1,053 | 1,018 | 1,051 | 88,000 |
| 2001/09/28 | 1,021 | 1,033 | 1,020 | 1,023 | 82,900 |
| 2001/09/27 | 999 | 1,007 | 994 | 998 | 16,100 |
| 2001/09/26 | 1,016 | 1,016 | 993 | 993 | 34,100 |
| 2001/09/25 | 1,023 | 1,029 | 1,002 | 1,007 | 115,000 |
| 2001/09/21 | 990 | 1,001 | 983 | 1,000 | 446,200 |
| 2001/09/20 | 1,020 | 1,024 | 1,009 | 1,020 | 65,900 |
| 2001/09/19 | 1,016 | 1,046 | 1,015 | 1,034 | 418,100 |
| 2001/09/18 | 1,004 | 1,032 | 1,004 | 1,006 | 556,000 |
| 2001/09/17 | 1,010 | 1,010 | 989 | 994 | 343,300 |
| 2001/09/14 | 1,006 | 1,045 | 1,005 | 1,041 | 301,500 |
| 2001/09/13 | 994 | 1,003 | 981 | 1,002 | 341,300 |
| 2001/09/12 | 1,034 | 1,034 | 955 | 956 | 393,800 |
| 2001/09/11 | 1,060 | 1,061 | 1,051 | 1,054 | 81,000 |
| 2001/09/10 | 1,061 | 1,074 | 1,057 | 1,057 | 160,600 |
| 2001/09/07 | 1,073 | 1,081 | 1,069 | 1,081 | 49,000 |
| 2001/09/06 | 1,086 | 1,099 | 1,080 | 1,091 | 99,100 |
| 2001/09/05 | 1,090 | 1,090 | 1,075 | 1,085 | 43,600 |
| 2001/09/04 | 1,070 | 1,097 | 1,062 | 1,094 | 150,800 |
| 2001/09/03 | 1,107 | 1,107 | 1,070 | 1,070 | 255,200 |
| 2001/08/31 | 1,100 | 1,112 | 1,094 | 1,099 | 242,800 |
| 2001/08/30 | 1,117 | 1,117 | 1,102 | 1,114 | 413,600 |
| 2001/08/29 | 1,136 | 1,139 | 1,126 | 1,127 | 431,900 |
| 2001/08/28 | 1,154 | 1,155 | 1,138 | 1,149 | 111,300 |
| 2001/08/27 | 1,160 | 1,162 | 1,154 | 1,154 | 29,300 |
| 2001/08/24 | 1,157 | 1,157 | 1,142 | 1,146 | 208,600 |
| 2001/08/23 | 1,169 | 1,169 | 1,145 | 1,146 | 44,000 |
| 2001/08/22 | 1,150 | 1,172 | 1,150 | 1,165 | 273,500 |
| 2001/08/21 | 1,160 | 1,162 | 1,150 | 1,159 | 63,400 |
| 2001/08/20 | 1,155 | 1,162 | 1,151 | 1,154 | 111,800 |
| 2001/08/17 | 1,181 | 1,181 | 1,166 | 1,170 | 41,800 |
| 2001/08/16 | 1,170 | 1,177 | 1,170 | 1,176 | 556,400 |
| 2001/08/15 | 1,194 | 1,196 | 1,183 | 1,194 | 37,500 |
| 2001/08/14 | 1,182 | 1,200 | 1,174 | 1,199 | 585,200 |
| 2001/08/13 | 1,174 | 1,179 | 1,160 | 1,168 | 63,000 |
| 2001/08/10 | 1,192 | 1,192 | 1,179 | 1,181 | 52,900 |
| 2001/08/09 | 1,219 | 1,219 | 1,183 | 1,183 | 80,800 |
| 2001/08/08 | 1,223 | 1,224 | 1,212 | 1,217 | 29,700 |
| 2001/08/07 | 1,207 | 1,223 | 1,204 | 1,221 | 18,400 |
| 2001/08/06 | 1,211 | 1,220 | 1,207 | 1,217 | 30,800 |
| 2001/08/03 | 1,230 | 1,231 | 1,220 | 1,220 | 42,900 |
| 2001/08/02 | 1,225 | 1,238 | 1,221 | 1,237 | 90,700 |
| 2001/08/01 | 1,200 | 1,207 | 1,192 | 1,205 | 61,600 |
| 2001/07/31 | 1,177 | 1,190 | 1,176 | 1,190 | 45,200 |
| 2001/07/30 | 1,195 | 1,195 | 1,165 | 1,170 | 48,200 |
| 2001/07/27 | 1,192 | 1,194 | 1,179 | 1,185 | 33,200 |
| 2001/07/26 | 1,192 | 1,195 | 1,187 | 1,192 | 17,000 |
| 2001/07/25 | 1,174 | 1,198 | 1,172 | 1,188 | 76,300 |
| 2001/07/24 | 1,157 | 1,174 | 1,155 | 1,174 | 99,700 |
| 2001/07/23 | 1,196 | 1,196 | 1,158 | 1,159 | 96,900 |
| 2001/07/19 | 1,195 | 1,200 | 1,189 | 1,193 | 93,400 |
| 2001/07/18 | 1,226 | 1,226 | 1,197 | 1,199 | 113,100 |
| 2001/07/17 | 1,225 | 1,229 | 1,220 | 1,224 | 78,700 |
| 2001/07/16 | 1,245 | 1,249 | 1,237 | 1,241 | 50,200 |
| 2001/07/13 | 1,258 | 1,258 | 1,239 | 1,241 | 706,400 |