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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,695 | 1,695 | 1,669 | 1,670 | 83,800 |
| 2005/12/29 | 1,690 | 1,699 | 1,686 | 1,687 | 91,800 |
| 2005/12/28 | 1,658 | 1,678 | 1,657 | 1,677 | 89,300 |
| 2005/12/27 | 1,669 | 1,673 | 1,662 | 1,667 | 170,800 |
| 2005/12/26 | 1,674 | 1,677 | 1,670 | 1,672 | 179,700 |
| 2005/12/22 | 1,662 | 1,667 | 1,648 | 1,661 | 103,600 |
| 2005/12/21 | 1,642 | 1,666 | 1,642 | 1,657 | 258,200 |
| 2005/12/20 | 1,619 | 1,637 | 1,614 | 1,636 | 116,100 |
| 2005/12/19 | 1,605 | 1,611 | 1,602 | 1,611 | 100,200 |
| 2005/12/16 | 1,601 | 1,618 | 1,597 | 1,602 | 474,200 |
| 2005/12/15 | 1,622 | 1,630 | 1,605 | 1,608 | 119,300 |
| 2005/12/14 | 1,654 | 1,659 | 1,623 | 1,631 | 322,800 |
| 2005/12/13 | 1,647 | 1,650 | 1,640 | 1,649 | 336,900 |
| 2005/12/12 | 1,630 | 1,647 | 1,630 | 1,643 | 263,800 |
| 2005/12/09 | 1,592 | 1,617 | 1,590 | 1,615 | 110,400 |
| 2005/12/08 | 1,622 | 1,624 | 1,590 | 1,592 | 151,200 |
| 2005/12/07 | 1,627 | 1,634 | 1,621 | 1,621 | 87,400 |
| 2005/12/06 | 1,624 | 1,627 | 1,613 | 1,620 | 126,800 |
| 2005/12/05 | 1,613 | 1,625 | 1,609 | 1,622 | 107,700 |
| 2005/12/02 | 1,602 | 1,607 | 1,594 | 1,607 | 81,800 |
| 2005/12/01 | 1,562 | 1,581 | 1,561 | 1,581 | 175,400 |
| 2005/11/30 | 1,571 | 1,575 | 1,561 | 1,561 | 274,600 |
| 2005/11/29 | 1,560 | 1,570 | 1,560 | 1,565 | 230,700 |
| 2005/11/28 | 1,556 | 1,566 | 1,553 | 1,566 | 349,200 |
| 2005/11/25 | 1,533 | 1,553 | 1,529 | 1,550 | 53,900 |
| 2005/11/24 | 1,561 | 1,562 | 1,540 | 1,540 | 114,500 |
| 2005/11/22 | 1,553 | 1,555 | 1,543 | 1,546 | 76,800 |
| 2005/11/21 | 1,564 | 1,571 | 1,546 | 1,549 | 134,400 |
| 2005/11/18 | 1,555 | 1,557 | 1,550 | 1,551 | 358,300 |
| 2005/11/17 | 1,511 | 1,534 | 1,509 | 1,534 | 145,400 |
| 2005/11/16 | 1,487 | 1,508 | 1,484 | 1,508 | 58,500 |
| 2005/11/15 | 1,500 | 1,502 | 1,491 | 1,495 | 52,700 |
| 2005/11/14 | 1,526 | 1,526 | 1,501 | 1,501 | 82,400 |
| 2005/11/11 | 1,514 | 1,522 | 1,513 | 1,517 | 107,900 |
| 2005/11/10 | 1,506 | 1,512 | 1,493 | 1,505 | 49,500 |
| 2005/11/09 | 1,513 | 1,534 | 1,509 | 1,511 | 97,600 |
| 2005/11/08 | 1,530 | 1,530 | 1,516 | 1,523 | 41,300 |
| 2005/11/07 | 1,544 | 1,544 | 1,515 | 1,517 | 291,900 |
| 2005/11/04 | 1,523 | 1,523 | 1,510 | 1,514 | 132,700 |
| 2005/11/02 | 1,496 | 1,505 | 1,490 | 1,494 | 199,100 |
| 2005/11/01 | 1,476 | 1,493 | 1,476 | 1,493 | 171,100 |
| 2005/10/31 | 1,450 | 1,469 | 1,450 | 1,466 | 155,400 |
| 2005/10/28 | 1,439 | 1,443 | 1,431 | 1,443 | 36,300 |
| 2005/10/27 | 1,435 | 1,446 | 1,435 | 1,444 | 102,500 |
| 2005/10/26 | 1,416 | 1,429 | 1,416 | 1,428 | 36,500 |
| 2005/10/25 | 1,414 | 1,423 | 1,413 | 1,415 | 47,000 |
| 2005/10/24 | 1,408 | 1,409 | 1,394 | 1,398 | 34,100 |
| 2005/10/21 | 1,393 | 1,406 | 1,385 | 1,406 | 116,300 |
| 2005/10/20 | 1,408 | 1,411 | 1,402 | 1,402 | 49,000 |
| 2005/10/19 | 1,408 | 1,408 | 1,391 | 1,403 | 74,600 |
| 2005/10/18 | 1,416 | 1,425 | 1,413 | 1,414 | 38,000 |
| 2005/10/17 | 1,428 | 1,428 | 1,413 | 1,415 | 155,500 |
| 2005/10/14 | 1,421 | 1,431 | 1,415 | 1,415 | 308,600 |
| 2005/10/13 | 1,418 | 1,428 | 1,410 | 1,428 | 148,100 |
| 2005/10/12 | 1,437 | 1,450 | 1,425 | 1,428 | 108,200 |
| 2005/10/11 | 1,392 | 1,423 | 1,392 | 1,423 | 191,300 |
| 2005/10/07 | 1,374 | 1,398 | 1,374 | 1,391 | 10,174,700 |
| 2005/10/06 | 1,418 | 1,418 | 1,390 | 1,391 | 156,900 |
| 2005/10/05 | 1,441 | 1,441 | 1,426 | 1,426 | 571,500 |
| 2005/10/04 | 1,440 | 1,442 | 1,434 | 1,442 | 207,500 |
| 2005/10/03 | 1,434 | 1,434 | 1,417 | 1,432 | 111,400 |
| 2005/09/30 | 1,452 | 1,452 | 1,430 | 1,431 | 162,900 |
| 2005/09/29 | 1,442 | 1,449 | 1,429 | 1,448 | 93,400 |
| 2005/09/28 | 1,406 | 1,424 | 1,406 | 1,422 | 480,400 |
| 2005/09/27 | 1,403 | 1,408 | 1,396 | 1,397 | 93,200 |
| 2005/09/26 | 1,386 | 1,400 | 1,384 | 1,399 | 254,800 |
| 2005/09/22 | 1,368 | 1,372 | 1,361 | 1,372 | 439,200 |
| 2005/09/21 | 1,372 | 1,376 | 1,359 | 1,370 | 384,300 |
| 2005/09/20 | 1,347 | 1,365 | 1,347 | 1,364 | 173,800 |
| 2005/09/16 | 1,341 | 1,342 | 1,335 | 1,338 | 238,700 |
| 2005/09/15 | 1,325 | 1,340 | 1,324 | 1,340 | 75,500 |
| 2005/09/14 | 1,326 | 1,328 | 1,324 | 1,324 | 40,400 |
| 2005/09/13 | 1,328 | 1,330 | 1,321 | 1,328 | 418,600 |
| 2005/09/12 | 1,329 | 1,329 | 1,319 | 1,321 | 81,500 |
| 2005/09/09 | 1,293 | 1,304 | 1,293 | 1,304 | 50,900 |
| 2005/09/08 | 1,298 | 1,298 | 1,286 | 1,288 | 249,500 |
| 2005/09/07 | 1,309 | 1,309 | 1,294 | 1,296 | 59,000 |
| 2005/09/06 | 1,309 | 1,309 | 1,296 | 1,298 | 156,900 |
| 2005/09/05 | 1,295 | 1,303 | 1,295 | 1,302 | 30,500 |
| 2005/09/02 | 1,294 | 1,296 | 1,291 | 1,291 | 37,300 |
| 2005/09/01 | 1,290 | 1,296 | 1,289 | 1,289 | 301,100 |
| 2005/08/31 | 1,280 | 1,286 | 1,280 | 1,283 | 295,800 |
| 2005/08/30 | 1,275 | 1,285 | 1,275 | 1,284 | 85,000 |
| 2005/08/29 | 1,276 | 1,276 | 1,269 | 1,271 | 145,900 |
| 2005/08/26 | 1,284 | 1,285 | 1,280 | 1,285 | 58,300 |
| 2005/08/25 | 1,279 | 1,285 | 1,279 | 1,280 | 68,600 |
| 2005/08/24 | 1,280 | 1,289 | 1,277 | 1,289 | 82,500 |
| 2005/08/23 | 1,289 | 1,295 | 1,285 | 1,285 | 233,000 |
| 2005/08/22 | 1,261 | 1,284 | 1,261 | 1,284 | 168,700 |
| 2005/08/19 | 1,266 | 1,266 | 1,258 | 1,264 | 7,115,000 |
| 2005/08/18 | 1,269 | 1,273 | 1,266 | 1,266 | 195,600 |
| 2005/08/17 | 1,263 | 1,270 | 1,260 | 1,264 | 247,800 |
| 2005/08/16 | 1,265 | 1,265 | 1,260 | 1,262 | 22,200 |
| 2005/08/15 | 1,256 | 1,261 | 1,256 | 1,260 | 24,100 |
| 2005/08/12 | 1,262 | 1,262 | 1,253 | 1,254 | 101,800 |
| 2005/08/11 | 1,253 | 1,257 | 1,250 | 1,257 | 68,200 |
| 2005/08/10 | 1,221 | 1,241 | 1,221 | 1,241 | 154,300 |
| 2005/08/09 | 1,202 | 1,221 | 1,202 | 1,218 | 72,000 |
| 2005/08/08 | 1,189 | 1,203 | 1,187 | 1,203 | 136,600 |
| 2005/08/05 | 1,211 | 1,211 | 1,196 | 1,197 | 70,600 |
| 2005/08/04 | 1,223 | 1,223 | 1,211 | 1,213 | 48,000 |
| 2005/08/03 | 1,223 | 1,226 | 1,221 | 1,221 | 135,400 |
| 2005/08/02 | 1,223 | 1,225 | 1,219 | 1,219 | 43,400 |
| 2005/08/01 | 1,220 | 1,225 | 1,220 | 1,225 | 40,100 |
| 2005/07/29 | 1,217 | 1,219 | 1,211 | 1,218 | 93,900 |
| 2005/07/28 | 1,213 | 1,215 | 1,213 | 1,213 | 130,400 |
| 2005/07/27 | 1,201 | 1,211 | 1,201 | 1,211 | 47,100 |
| 2005/07/26 | 1,203 | 1,203 | 1,200 | 1,201 | 91,100 |
| 2005/07/25 | 1,201 | 1,204 | 1,199 | 1,203 | 61,800 |
| 2005/07/22 | 1,202 | 1,202 | 1,193 | 1,196 | 25,800 |
| 2005/07/21 | 1,208 | 1,212 | 1,206 | 1,206 | 36,400 |
| 2005/07/20 | 1,205 | 1,210 | 1,205 | 1,209 | 50,500 |
| 2005/07/19 | 1,205 | 1,205 | 1,202 | 1,202 | 34,100 |
| 2005/07/15 | 1,206 | 1,209 | 1,205 | 1,207 | 27,100 |
| 2005/07/14 | 1,200 | 1,205 | 1,200 | 1,204 | 27,000 |
| 2005/07/13 | 1,197 | 1,197 | 1,195 | 1,196 | 24,500 |
| 2005/07/12 | 1,200 | 1,203 | 1,196 | 1,198 | 47,200 |
| 2005/07/11 | 1,199 | 1,202 | 1,196 | 1,196 | 26,700 |
| 2005/07/08 | 1,189 | 1,197 | 1,189 | 1,191 | 38,300 |
| 2005/07/07 | 1,192 | 1,192 | 1,190 | 1,191 | 23,200 |
| 2005/07/06 | 1,195 | 1,204 | 1,193 | 1,193 | 46,700 |
| 2005/07/05 | 1,198 | 1,199 | 1,192 | 1,192 | 8,400 |
| 2005/07/04 | 1,204 | 1,212 | 1,203 | 1,209 | 109,000 |
| 2005/07/01 | 1,201 | 1,210 | 1,200 | 1,209 | 153,900 |
| 2005/06/30 | 1,200 | 1,205 | 1,200 | 1,202 | 100,800 |
| 2005/06/29 | 1,197 | 1,203 | 1,197 | 1,200 | 90,600 |
| 2005/06/28 | 1,187 | 1,196 | 1,186 | 1,196 | 86,200 |
| 2005/06/27 | 1,188 | 1,188 | 1,185 | 1,188 | 48,800 |
| 2005/06/24 | 1,187 | 1,197 | 1,187 | 1,196 | 65,500 |
| 2005/06/23 | 1,199 | 1,199 | 1,197 | 1,199 | 24,900 |
| 2005/06/22 | 1,191 | 1,198 | 1,191 | 1,198 | 21,300 |
| 2005/06/21 | 1,195 | 1,195 | 1,192 | 1,193 | 3,000 |
| 2005/06/20 | 1,200 | 1,200 | 1,193 | 1,194 | 45,700 |
| 2005/06/17 | 1,189 | 1,197 | 1,188 | 1,197 | 57,100 |
| 2005/06/16 | 1,184 | 1,188 | 1,184 | 1,185 | 105,900 |
| 2005/06/15 | 1,175 | 1,183 | 1,175 | 1,181 | 23,700 |
| 2005/06/14 | 1,177 | 1,178 | 1,173 | 1,177 | 9,000 |
| 2005/06/13 | 1,173 | 1,179 | 1,173 | 1,176 | 25,500 |
| 2005/06/10 | 1,165 | 1,175 | 1,164 | 1,175 | 12,800 |
| 2005/06/09 | 1,171 | 1,171 | 1,161 | 1,163 | 44,000 |
| 2005/06/08 | 1,166 | 1,172 | 1,166 | 1,171 | 26,900 |
| 2005/06/07 | 1,165 | 1,166 | 1,165 | 1,165 | 10,700 |
| 2005/06/06 | 1,165 | 1,169 | 1,165 | 1,167 | 59,600 |
| 2005/06/03 | 1,171 | 1,173 | 1,165 | 1,167 | 5,100 |
| 2005/06/02 | 1,179 | 1,182 | 1,175 | 1,176 | 123,500 |
| 2005/06/01 | 1,165 | 1,174 | 1,165 | 1,173 | 378,800 |
| 2005/05/31 | 1,164 | 1,171 | 1,164 | 1,168 | 61,700 |
| 2005/05/30 | 1,159 | 1,174 | 1,159 | 1,166 | 107,900 |
| 2005/05/27 | 1,150 | 1,156 | 1,150 | 1,154 | 51,400 |
| 2005/05/26 | 1,147 | 1,148 | 1,141 | 1,148 | 46,100 |
| 2005/05/25 | 1,155 | 1,156 | 1,145 | 1,147 | 60,200 |
| 2005/05/24 | 1,161 | 1,165 | 1,156 | 1,159 | 28,500 |
| 2005/05/23 | 1,154 | 1,161 | 1,150 | 1,161 | 72,600 |
| 2005/05/20 | 1,156 | 1,158 | 1,152 | 1,152 | 37,000 |
| 2005/05/19 | 1,147 | 1,155 | 1,141 | 1,155 | 38,900 |
| 2005/05/18 | 1,134 | 1,135 | 1,132 | 1,132 | 29,400 |
| 2005/05/17 | 1,149 | 1,157 | 1,130 | 1,132 | 80,400 |
| 2005/05/16 | 1,158 | 1,158 | 1,144 | 1,144 | 52,700 |
| 2005/05/13 | 1,161 | 1,162 | 1,157 | 1,158 | 16,400 |
| 2005/05/12 | 1,164 | 1,168 | 1,164 | 1,164 | 25,100 |
| 2005/05/11 | 1,165 | 1,167 | 1,163 | 1,167 | 15,600 |
| 2005/05/10 | 1,177 | 1,178 | 1,170 | 1,170 | 8,800 |
| 2005/05/09 | 1,174 | 1,176 | 1,171 | 1,176 | 13,300 |
| 2005/05/06 | 1,160 | 1,176 | 1,160 | 1,176 | 41,200 |
| 2005/05/02 | 1,144 | 1,158 | 1,144 | 1,157 | 40,900 |
| 2005/04/28 | 1,149 | 1,151 | 1,145 | 1,150 | 141,000 |
| 2005/04/27 | 1,147 | 1,153 | 1,147 | 1,153 | 46,100 |
| 2005/04/26 | 1,153 | 1,157 | 1,152 | 1,155 | 69,000 |
| 2005/04/25 | 1,155 | 1,160 | 1,150 | 1,158 | 66,600 |
| 2005/04/22 | 1,167 | 1,167 | 1,155 | 1,157 | 143,300 |
| 2005/04/21 | 1,131 | 1,147 | 1,127 | 1,147 | 108,300 |
| 2005/04/20 | 1,160 | 1,164 | 1,151 | 1,151 | 72,600 |
| 2005/04/19 | 1,143 | 1,150 | 1,140 | 1,149 | 116,000 |
| 2005/04/18 | 1,160 | 1,160 | 1,132 | 1,132 | 239,700 |
| 2005/04/15 | 1,187 | 1,187 | 1,175 | 1,176 | 82,400 |
| 2005/04/14 | 1,194 | 1,196 | 1,186 | 1,189 | 96,600 |
| 2005/04/13 | 1,209 | 1,209 | 1,198 | 1,200 | 79,900 |
| 2005/04/12 | 1,211 | 1,212 | 1,204 | 1,204 | 60,300 |
| 2005/04/11 | 1,222 | 1,222 | 1,214 | 1,215 | 23,500 |
| 2005/04/08 | 1,222 | 1,228 | 1,222 | 1,227 | 270,400 |
| 2005/04/07 | 1,220 | 1,220 | 1,215 | 1,219 | 158,600 |
| 2005/04/06 | 1,217 | 1,220 | 1,215 | 1,219 | 239,200 |
| 2005/04/05 | 1,207 | 1,216 | 1,207 | 1,215 | 318,700 |
| 2005/04/04 | 1,208 | 1,210 | 1,208 | 1,209 | 120,500 |
| 2005/04/01 | 1,195 | 1,212 | 1,194 | 1,212 | 451,500 |
| 2005/03/31 | 1,185 | 1,204 | 1,185 | 1,204 | 190,200 |
| 2005/03/30 | 1,193 | 1,200 | 1,187 | 1,191 | 122,800 |
| 2005/03/29 | 1,218 | 1,218 | 1,199 | 1,201 | 64,700 |
| 2005/03/28 | 1,211 | 1,218 | 1,210 | 1,218 | 80,400 |
| 2005/03/25 | 1,208 | 1,212 | 1,208 | 1,209 | 24,700 |
| 2005/03/24 | 1,204 | 1,215 | 1,204 | 1,208 | 94,200 |
| 2005/03/23 | 1,214 | 1,216 | 1,206 | 1,209 | 50,200 |
| 2005/03/22 | 1,217 | 1,224 | 1,217 | 1,219 | 323,000 |
| 2005/03/18 | 1,208 | 1,222 | 1,208 | 1,222 | 225,000 |
| 2005/03/17 | 1,210 | 1,212 | 1,207 | 1,210 | 220,900 |
| 2005/03/16 | 1,213 | 1,215 | 1,207 | 1,214 | 30,100 |
| 2005/03/15 | 1,215 | 1,219 | 1,209 | 1,211 | 194,000 |
| 2005/03/14 | 1,219 | 1,220 | 1,214 | 1,215 | 27,400 |
| 2005/03/11 | 1,215 | 1,222 | 1,215 | 1,220 | 72,000 |
| 2005/03/10 | 1,215 | 1,221 | 1,214 | 1,214 | 232,900 |
| 2005/03/09 | 1,214 | 1,220 | 1,214 | 1,219 | 465,300 |
| 2005/03/08 | 1,220 | 1,220 | 1,211 | 1,214 | 221,500 |
| 2005/03/07 | 1,213 | 1,219 | 1,213 | 1,218 | 104,200 |
| 2005/03/04 | 1,203 | 1,213 | 1,202 | 1,210 | 111,000 |
| 2005/03/03 | 1,200 | 1,208 | 1,200 | 1,206 | 23,600 |
| 2005/03/02 | 1,198 | 1,203 | 1,198 | 1,203 | 51,900 |
| 2005/03/01 | 1,197 | 1,198 | 1,192 | 1,198 | 110,400 |
| 2005/02/28 | 1,188 | 1,196 | 1,188 | 1,194 | 57,100 |
| 2005/02/25 | 1,178 | 1,188 | 1,178 | 1,188 | 251,200 |
| 2005/02/24 | 1,176 | 1,178 | 1,172 | 1,178 | 44,900 |
| 2005/02/23 | 1,167 | 1,173 | 1,167 | 1,172 | 18,500 |
| 2005/02/22 | 1,180 | 1,184 | 1,180 | 1,181 | 2,400 |
| 2005/02/21 | 1,186 | 1,188 | 1,184 | 1,187 | 32,200 |
| 2005/02/18 | 1,175 | 1,186 | 1,175 | 1,185 | 28,500 |
| 2005/02/17 | 1,178 | 1,187 | 1,178 | 1,179 | 142,200 |
| 2005/02/16 | 1,181 | 1,188 | 1,180 | 1,184 | 24,800 |
| 2005/02/15 | 1,189 | 1,189 | 1,186 | 1,187 | 38,100 |
| 2005/02/14 | 1,183 | 1,191 | 1,183 | 1,189 | 85,100 |
| 2005/02/10 | 1,172 | 1,179 | 1,171 | 1,179 | 9,900 |
| 2005/02/09 | 1,173 | 1,177 | 1,170 | 1,173 | 3,500 |
| 2005/02/08 | 1,176 | 1,176 | 1,171 | 1,172 | 41,400 |
| 2005/02/07 | 1,166 | 1,174 | 1,162 | 1,172 | 19,100 |
| 2005/02/04 | 1,166 | 1,166 | 1,154 | 1,162 | 32,300 |
| 2005/02/03 | 1,174 | 1,174 | 1,164 | 1,166 | 39,300 |
| 2005/02/02 | 1,170 | 1,171 | 1,167 | 1,170 | 58,500 |
| 2005/02/01 | 1,165 | 1,166 | 1,160 | 1,162 | 122,500 |
| 2005/01/31 | 1,155 | 1,168 | 1,155 | 1,165 | 67,400 |
| 2005/01/28 | 1,161 | 1,161 | 1,152 | 1,155 | 48,400 |
| 2005/01/27 | 1,165 | 1,165 | 1,158 | 1,159 | 15,400 |
| 2005/01/26 | 1,160 | 1,163 | 1,158 | 1,163 | 10,100 |
| 2005/01/25 | 1,151 | 1,154 | 1,150 | 1,154 | 25,400 |
| 2005/01/24 | 1,149 | 1,158 | 1,147 | 1,158 | 172,400 |
| 2005/01/21 | 1,147 | 1,152 | 1,146 | 1,151 | 28,800 |
| 2005/01/20 | 1,157 | 1,157 | 1,150 | 1,153 | 27,000 |
| 2005/01/19 | 1,164 | 1,169 | 1,161 | 1,161 | 12,500 |
| 2005/01/18 | 1,169 | 1,169 | 1,161 | 1,163 | 101,800 |
| 2005/01/17 | 1,168 | 1,170 | 1,165 | 1,170 | 9,700 |
| 2005/01/14 | 1,151 | 1,167 | 1,151 | 1,167 | 111,200 |
| 2005/01/13 | 1,159 | 1,161 | 1,155 | 1,158 | 17,400 |
| 2005/01/12 | 1,172 | 1,172 | 1,164 | 1,165 | 32,300 |
| 2005/01/11 | 1,168 | 1,175 | 1,168 | 1,173 | 98,000 |
| 2005/01/07 | 1,167 | 1,168 | 1,163 | 1,163 | 9,100 |
| 2005/01/06 | 1,158 | 1,166 | 1,157 | 1,166 | 28,600 |
| 2005/01/05 | 1,169 | 1,169 | 1,163 | 1,163 | 34,500 |
| 2005/01/04 | 1,161 | 1,172 | 1,161 | 1,170 | 19,200 |