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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,512 | 1,512 | 1,499 | 1,500 | 71,300 |
| 2007/12/27 | 1,538 | 1,538 | 1,527 | 1,530 | 27,000 |
| 2007/12/26 | 1,530 | 1,541 | 1,529 | 1,541 | 36,900 |
| 2007/12/25 | 1,531 | 1,531 | 1,520 | 1,526 | 137,900 |
| 2007/12/21 | 1,489 | 1,499 | 1,478 | 1,499 | 153,000 |
| 2007/12/20 | 1,502 | 1,502 | 1,485 | 1,486 | 42,700 |
| 2007/12/19 | 1,495 | 1,508 | 1,488 | 1,488 | 103,800 |
| 2007/12/18 | 1,481 | 1,506 | 1,478 | 1,496 | 122,500 |
| 2007/12/17 | 1,515 | 1,529 | 1,501 | 1,501 | 73,500 |
| 2007/12/14 | 1,550 | 1,560 | 1,526 | 1,534 | 122,200 |
| 2007/12/13 | 1,574 | 1,577 | 1,546 | 1,546 | 67,100 |
| 2007/12/12 | 1,560 | 1,590 | 1,560 | 1,590 | 138,300 |
| 2007/12/11 | 1,600 | 1,608 | 1,595 | 1,598 | 154,300 |
| 2007/12/10 | 1,595 | 1,596 | 1,582 | 1,589 | 39,300 |
| 2007/12/07 | 1,603 | 1,608 | 1,589 | 1,591 | 113,300 |
| 2007/12/06 | 1,582 | 1,585 | 1,567 | 1,583 | 139,600 |
| 2007/12/05 | 1,534 | 1,559 | 1,533 | 1,556 | 100,700 |
| 2007/12/04 | 1,562 | 1,565 | 1,545 | 1,548 | 124,400 |
| 2007/12/03 | 1,576 | 1,582 | 1,559 | 1,565 | 60,700 |
| 2007/11/30 | 1,539 | 1,568 | 1,539 | 1,562 | 74,800 |
| 2007/11/29 | 1,533 | 1,549 | 1,533 | 1,542 | 106,800 |
| 2007/11/28 | 1,515 | 1,519 | 1,500 | 1,503 | 19,600 |
| 2007/11/27 | 1,460 | 1,513 | 1,460 | 1,508 | 72,100 |
| 2007/11/26 | 1,485 | 1,508 | 1,474 | 1,494 | 141,700 |
| 2007/11/22 | 1,451 | 1,476 | 1,448 | 1,468 | 100,000 |
| 2007/11/21 | 1,492 | 1,499 | 1,464 | 1,471 | 160,700 |
| 2007/11/20 | 1,469 | 1,503 | 1,450 | 1,503 | 262,200 |
| 2007/11/19 | 1,504 | 1,516 | 1,485 | 1,489 | 36,900 |
| 2007/11/16 | 1,500 | 1,504 | 1,491 | 1,504 | 113,300 |
| 2007/11/15 | 1,531 | 1,549 | 1,530 | 1,530 | 141,600 |
| 2007/11/14 | 1,514 | 1,530 | 1,512 | 1,530 | 95,200 |
| 2007/11/13 | 1,489 | 1,499 | 1,471 | 1,484 | 141,800 |
| 2007/11/12 | 1,495 | 1,495 | 1,470 | 1,489 | 262,900 |
| 2007/11/09 | 1,548 | 1,554 | 1,525 | 1,529 | 160,500 |
| 2007/11/08 | 1,550 | 1,560 | 1,535 | 1,543 | 321,100 |
| 2007/11/07 | 1,623 | 1,623 | 1,585 | 1,590 | 73,000 |
| 2007/11/06 | 1,592 | 1,618 | 1,591 | 1,605 | 37,400 |
| 2007/11/05 | 1,620 | 1,626 | 1,603 | 1,607 | 93,300 |
| 2007/11/02 | 1,628 | 1,643 | 1,628 | 1,637 | 97,800 |
| 2007/11/01 | 1,660 | 1,670 | 1,660 | 1,667 | 119,000 |
| 2007/10/31 | 1,624 | 1,649 | 1,624 | 1,649 | 43,200 |
| 2007/10/30 | 1,638 | 1,641 | 1,621 | 1,638 | 75,500 |
| 2007/10/29 | 1,625 | 1,642 | 1,624 | 1,638 | 126,100 |
| 2007/10/26 | 1,590 | 1,602 | 1,586 | 1,601 | 26,900 |
| 2007/10/25 | 1,582 | 1,593 | 1,574 | 1,576 | 96,300 |
| 2007/10/24 | 1,613 | 1,620 | 1,591 | 1,591 | 71,700 |
| 2007/10/23 | 1,599 | 1,613 | 1,595 | 1,602 | 47,800 |
| 2007/10/22 | 1,582 | 1,599 | 1,570 | 1,593 | 252,800 |
| 2007/10/19 | 1,632 | 1,632 | 1,615 | 1,624 | 84,700 |
| 2007/10/18 | 1,639 | 1,653 | 1,638 | 1,651 | 32,300 |
| 2007/10/17 | 1,650 | 1,655 | 1,616 | 1,629 | 108,500 |
| 2007/10/16 | 1,671 | 1,676 | 1,651 | 1,655 | 207,000 |
| 2007/10/15 | 1,707 | 1,707 | 1,684 | 1,691 | 20,400 |
| 2007/10/12 | 1,702 | 1,708 | 1,686 | 1,693 | 68,600 |
| 2007/10/11 | 1,693 | 1,711 | 1,685 | 1,708 | 165,700 |
| 2007/10/10 | 1,701 | 1,705 | 1,686 | 1,688 | 51,000 |
| 2007/10/09 | 1,690 | 1,703 | 1,690 | 1,691 | 108,200 |
| 2007/10/05 | 1,682 | 1,698 | 1,682 | 1,690 | 76,500 |
| 2007/10/04 | 1,686 | 1,699 | 1,681 | 1,684 | 180,700 |
| 2007/10/03 | 1,675 | 1,696 | 1,670 | 1,696 | 91,400 |
| 2007/10/02 | 1,676 | 1,676 | 1,667 | 1,670 | 155,500 |
| 2007/10/01 | 1,650 | 1,658 | 1,631 | 1,647 | 69,700 |
| 2007/09/28 | 1,658 | 1,663 | 1,645 | 1,651 | 96,200 |
| 2007/09/27 | 1,636 | 1,658 | 1,631 | 1,652 | 135,000 |
| 2007/09/26 | 1,605 | 1,610 | 1,603 | 1,608 | 77,600 |
| 2007/09/25 | 1,589 | 1,605 | 1,578 | 1,602 | 168,500 |
| 2007/09/21 | 1,574 | 1,579 | 1,560 | 1,572 | 18,400 |
| 2007/09/20 | 1,601 | 1,602 | 1,579 | 1,585 | 52,500 |
| 2007/09/19 | 1,582 | 1,590 | 1,575 | 1,587 | 120,700 |
| 2007/09/18 | 1,549 | 1,549 | 1,530 | 1,532 | 52,600 |
| 2007/09/14 | 1,550 | 1,566 | 1,549 | 1,566 | 30,400 |
| 2007/09/13 | 1,555 | 1,561 | 1,544 | 1,545 | 121,900 |
| 2007/09/12 | 1,570 | 1,572 | 1,542 | 1,549 | 150,900 |
| 2007/09/11 | 1,547 | 1,561 | 1,528 | 1,553 | 141,000 |
| 2007/09/10 | 1,551 | 1,558 | 1,533 | 1,546 | 174,600 |
| 2007/09/07 | 1,580 | 1,587 | 1,570 | 1,581 | 117,400 |
| 2007/09/06 | 1,570 | 1,590 | 1,556 | 1,590 | 114,500 |
| 2007/09/05 | 1,626 | 1,630 | 1,589 | 1,593 | 58,600 |
| 2007/09/04 | 1,627 | 1,631 | 1,617 | 1,620 | 91,500 |
| 2007/09/03 | 1,625 | 1,634 | 1,622 | 1,627 | 47,900 |
| 2007/08/31 | 1,600 | 1,629 | 1,600 | 1,628 | 235,700 |
| 2007/08/30 | 1,609 | 1,610 | 1,584 | 1,595 | 85,400 |
| 2007/08/29 | 1,562 | 1,580 | 1,560 | 1,579 | 270,900 |
| 2007/08/28 | 1,601 | 1,617 | 1,601 | 1,608 | 64,700 |
| 2007/08/27 | 1,636 | 1,638 | 1,611 | 1,613 | 83,600 |
| 2007/08/24 | 1,621 | 1,622 | 1,609 | 1,619 | 50,000 |
| 2007/08/23 | 1,612 | 1,619 | 1,610 | 1,616 | 38,900 |
| 2007/08/22 | 1,578 | 1,579 | 1,570 | 1,574 | 111,500 |
| 2007/08/21 | 1,572 | 1,610 | 1,568 | 1,583 | 286,600 |
| 2007/08/20 | 1,570 | 1,580 | 1,550 | 1,567 | 209,800 |
| 2007/08/17 | 1,571 | 1,571 | 1,508 | 1,510 | 261,300 |
| 2007/08/16 | 1,590 | 1,597 | 1,552 | 1,593 | 341,000 |
| 2007/08/15 | 1,640 | 1,645 | 1,619 | 1,620 | 241,900 |
| 2007/08/14 | 1,655 | 1,661 | 1,650 | 1,660 | 255,200 |
| 2007/08/13 | 1,660 | 1,671 | 1,652 | 1,658 | 626,200 |
| 2007/08/10 | 1,679 | 1,679 | 1,652 | 1,658 | 327,400 |
| 2007/08/09 | 1,710 | 1,721 | 1,704 | 1,709 | 54,000 |
| 2007/08/08 | 1,689 | 1,696 | 1,683 | 1,695 | 129,900 |
| 2007/08/07 | 1,708 | 1,708 | 1,681 | 1,687 | 128,700 |
| 2007/08/06 | 1,668 | 1,694 | 1,665 | 1,692 | 82,200 |
| 2007/08/03 | 1,699 | 1,703 | 1,688 | 1,693 | 86,800 |
| 2007/08/02 | 1,698 | 1,700 | 1,665 | 1,693 | 393,500 |
| 2007/08/01 | 1,711 | 1,720 | 1,689 | 1,689 | 213,500 |
| 2007/07/31 | 1,733 | 1,734 | 1,722 | 1,727 | 160,000 |
| 2007/07/30 | 1,700 | 1,728 | 1,700 | 1,728 | 224,800 |
| 2007/07/27 | 1,730 | 1,750 | 1,700 | 1,720 | 411,400 |
| 2007/07/26 | 1,774 | 1,779 | 1,760 | 1,760 | 81,600 |
| 2007/07/25 | 1,770 | 1,780 | 1,763 | 1,780 | 259,200 |
| 2007/07/24 | 1,790 | 1,793 | 1,778 | 1,792 | 160,100 |
| 2007/07/23 | 1,782 | 1,784 | 1,772 | 1,782 | 212,600 |
| 2007/07/20 | 1,799 | 1,806 | 1,795 | 1,798 | 101,400 |
| 2007/07/19 | 1,792 | 1,795 | 1,784 | 1,792 | 40,200 |
| 2007/07/18 | 1,796 | 1,796 | 1,776 | 1,781 | 112,300 |
| 2007/07/17 | 1,808 | 1,825 | 1,798 | 1,825 | 82,300 |
| 2007/07/13 | 1,812 | 1,814 | 1,804 | 1,809 | 111,300 |
| 2007/07/12 | 1,797 | 1,802 | 1,780 | 1,783 | 73,000 |
| 2007/07/11 | 1,803 | 1,803 | 1,788 | 1,793 | 106,100 |
| 2007/07/10 | 1,815 | 1,815 | 1,808 | 1,812 | 39,000 |
| 2007/07/09 | 1,815 | 1,821 | 1,813 | 1,815 | 163,700 |
| 2007/07/06 | 1,807 | 1,808 | 1,797 | 1,805 | 581,700 |
| 2007/07/05 | 1,810 | 1,823 | 1,809 | 1,820 | 222,000 |
| 2007/07/04 | 1,830 | 1,830 | 1,825 | 1,825 | 99,800 |
| 2007/07/03 | 1,825 | 1,830 | 1,820 | 1,823 | 75,100 |
| 2007/07/02 | 1,820 | 1,824 | 1,815 | 1,823 | 20,300 |
| 2007/06/29 | 1,800 | 1,818 | 1,800 | 1,816 | 86,600 |
| 2007/06/28 | 1,794 | 1,799 | 1,789 | 1,790 | 115,100 |
| 2007/06/27 | 1,799 | 1,799 | 1,781 | 1,785 | 266,400 |
| 2007/06/26 | 1,807 | 1,809 | 1,799 | 1,809 | 571,500 |
| 2007/06/25 | 1,810 | 1,818 | 1,804 | 1,804 | 87,600 |
| 2007/06/22 | 1,825 | 1,825 | 1,808 | 1,814 | 312,900 |
| 2007/06/21 | 1,812 | 1,835 | 1,812 | 1,830 | 60,500 |
| 2007/06/20 | 1,825 | 1,835 | 1,821 | 1,826 | 87,500 |
| 2007/06/19 | 1,827 | 1,829 | 1,820 | 1,824 | 23,700 |
| 2007/06/18 | 1,833 | 1,834 | 1,823 | 1,830 | 56,100 |
| 2007/06/15 | 1,806 | 1,814 | 1,805 | 1,813 | 46,900 |
| 2007/06/14 | 1,800 | 1,803 | 1,795 | 1,799 | 20,000 |
| 2007/06/13 | 1,778 | 1,790 | 1,774 | 1,789 | 83,700 |
| 2007/06/12 | 1,803 | 1,805 | 1,790 | 1,794 | 147,600 |
| 2007/06/11 | 1,814 | 1,815 | 1,800 | 1,800 | 268,200 |
| 2007/06/08 | 1,796 | 1,803 | 1,790 | 1,799 | 150,300 |
| 2007/06/07 | 1,804 | 1,821 | 1,803 | 1,821 | 50,900 |
| 2007/06/06 | 1,814 | 1,822 | 1,805 | 1,820 | 53,900 |
| 2007/06/05 | 1,816 | 1,818 | 1,810 | 1,815 | 45,200 |
| 2007/06/04 | 1,826 | 1,827 | 1,812 | 1,814 | 113,400 |
| 2007/06/01 | 1,798 | 1,813 | 1,798 | 1,809 | 117,100 |
| 2007/05/31 | 1,788 | 1,798 | 1,780 | 1,794 | 69,000 |
| 2007/05/30 | 1,780 | 1,785 | 1,765 | 1,774 | 32,700 |
| 2007/05/29 | 1,761 | 1,779 | 1,758 | 1,779 | 132,500 |
| 2007/05/28 | 1,763 | 1,767 | 1,759 | 1,762 | 166,400 |
| 2007/05/25 | 1,755 | 1,757 | 1,743 | 1,755 | 449,500 |
| 2007/05/24 | 1,774 | 1,783 | 1,768 | 1,779 | 68,300 |
| 2007/05/23 | 1,779 | 1,789 | 1,779 | 1,779 | 564,000 |
| 2007/05/22 | 1,750 | 1,774 | 1,750 | 1,773 | 192,000 |
| 2007/05/21 | 1,743 | 1,754 | 1,737 | 1,748 | 176,900 |
| 2007/05/18 | 1,750 | 1,750 | 1,727 | 1,734 | 43,900 |
| 2007/05/17 | 1,762 | 1,763 | 1,743 | 1,748 | 86,100 |
| 2007/05/16 | 1,754 | 1,755 | 1,739 | 1,751 | 299,700 |
| 2007/05/15 | 1,763 | 1,765 | 1,751 | 1,751 | 13,000 |
| 2007/05/14 | 1,779 | 1,783 | 1,769 | 1,773 | 133,900 |
| 2007/05/11 | 1,760 | 1,770 | 1,750 | 1,763 | 67,400 |
| 2007/05/10 | 1,789 | 1,791 | 1,776 | 1,776 | 204,100 |
| 2007/05/09 | 1,767 | 1,785 | 1,767 | 1,785 | 137,000 |
| 2007/05/08 | 1,770 | 1,780 | 1,768 | 1,769 | 23,200 |
| 2007/05/07 | 1,756 | 1,774 | 1,756 | 1,772 | 73,600 |
| 2007/05/02 | 1,737 | 1,745 | 1,725 | 1,745 | 36,600 |
| 2007/05/01 | 1,745 | 1,745 | 1,727 | 1,733 | 63,100 |
| 2007/04/27 | 1,738 | 1,755 | 1,732 | 1,741 | 22,000 |
| 2007/04/26 | 1,738 | 1,745 | 1,729 | 1,741 | 31,300 |
| 2007/04/25 | 1,737 | 1,737 | 1,721 | 1,725 | 138,100 |
| 2007/04/24 | 1,741 | 1,748 | 1,730 | 1,746 | 111,000 |
| 2007/04/23 | 1,762 | 1,765 | 1,738 | 1,745 | 42,400 |
| 2007/04/20 | 1,751 | 1,751 | 1,743 | 1,747 | 112,500 |
| 2007/04/19 | 1,771 | 1,771 | 1,732 | 1,746 | 293,700 |
| 2007/04/18 | 1,759 | 1,770 | 1,755 | 1,770 | 23,000 |
| 2007/04/17 | 1,778 | 1,779 | 1,745 | 1,752 | 229,000 |
| 2007/04/16 | 1,762 | 1,770 | 1,756 | 1,765 | 50,700 |
| 2007/04/13 | 1,772 | 1,772 | 1,740 | 1,744 | 139,800 |
| 2007/04/12 | 1,770 | 1,772 | 1,755 | 1,764 | 72,700 |
| 2007/04/11 | 1,779 | 1,782 | 1,771 | 1,778 | 270,600 |
| 2007/04/10 | 1,769 | 1,777 | 1,769 | 1,773 | 75,000 |
| 2007/04/09 | 1,765 | 1,778 | 1,765 | 1,775 | 464,300 |
| 2007/04/06 | 1,758 | 1,767 | 1,750 | 1,754 | 29,900 |
| 2007/04/05 | 1,763 | 1,767 | 1,754 | 1,759 | 44,200 |
| 2007/04/04 | 1,762 | 1,771 | 1,757 | 1,770 | 161,000 |
| 2007/04/03 | 1,734 | 1,745 | 1,730 | 1,741 | 61,000 |
| 2007/04/02 | 1,758 | 1,765 | 1,719 | 1,719 | 172,300 |
| 2007/03/30 | 1,760 | 1,765 | 1,753 | 1,755 | 34,300 |
| 2007/03/29 | 1,729 | 1,755 | 1,727 | 1,747 | 228,200 |
| 2007/03/28 | 1,761 | 1,772 | 1,742 | 1,747 | 77,400 |
| 2007/03/27 | 1,770 | 1,775 | 1,757 | 1,763 | 80,200 |
| 2007/03/26 | 1,775 | 1,778 | 1,763 | 1,771 | 35,600 |
| 2007/03/23 | 1,770 | 1,776 | 1,764 | 1,769 | 231,200 |
| 2007/03/22 | 1,768 | 1,775 | 1,759 | 1,760 | 103,100 |
| 2007/03/20 | 1,741 | 1,748 | 1,736 | 1,742 | 38,100 |
| 2007/03/19 | 1,698 | 1,727 | 1,697 | 1,727 | 173,600 |
| 2007/03/16 | 1,719 | 1,724 | 1,700 | 1,706 | 163,100 |
| 2007/03/15 | 1,730 | 1,733 | 1,710 | 1,720 | 150,200 |
| 2007/03/14 | 1,718 | 1,723 | 1,702 | 1,705 | 138,600 |
| 2007/03/13 | 1,771 | 1,774 | 1,753 | 1,756 | 381,200 |
| 2007/03/12 | 1,787 | 1,787 | 1,763 | 1,771 | 91,400 |
| 2007/03/09 | 1,772 | 1,779 | 1,756 | 1,764 | 396,800 |
| 2007/03/08 | 1,716 | 1,753 | 1,716 | 1,753 | 74,500 |
| 2007/03/07 | 1,745 | 1,753 | 1,717 | 1,722 | 293,000 |
| 2007/03/06 | 1,690 | 1,725 | 1,690 | 1,725 | 203,200 |
| 2007/03/05 | 1,722 | 1,723 | 1,688 | 1,695 | 250,700 |
| 2007/03/02 | 1,761 | 1,766 | 1,746 | 1,752 | 198,700 |
| 2007/03/01 | 1,789 | 1,800 | 1,758 | 1,771 | 409,000 |
| 2007/02/28 | 1,820 | 1,820 | 1,758 | 1,780 | 522,100 |
| 2007/02/27 | 1,854 | 1,856 | 1,837 | 1,845 | 163,500 |
| 2007/02/26 | 1,857 | 1,857 | 1,844 | 1,850 | 282,300 |
| 2007/02/23 | 1,836 | 1,850 | 1,830 | 1,846 | 61,600 |
| 2007/02/22 | 1,835 | 1,839 | 1,830 | 1,835 | 410,800 |
| 2007/02/21 | 1,813 | 1,822 | 1,812 | 1,821 | 74,500 |
| 2007/02/20 | 1,816 | 1,816 | 1,800 | 1,813 | 41,000 |
| 2007/02/19 | 1,802 | 1,815 | 1,800 | 1,811 | 39,500 |
| 2007/02/16 | 1,805 | 1,805 | 1,795 | 1,805 | 125,900 |
| 2007/02/15 | 1,809 | 1,810 | 1,797 | 1,805 | 101,600 |
| 2007/02/14 | 1,788 | 1,802 | 1,788 | 1,799 | 143,700 |
| 2007/02/13 | 1,767 | 1,788 | 1,767 | 1,788 | 92,000 |
| 2007/02/09 | 1,747 | 1,778 | 1,747 | 1,774 | 541,300 |
| 2007/02/08 | 1,769 | 1,769 | 1,744 | 1,750 | 120,800 |
| 2007/02/07 | 1,758 | 1,762 | 1,752 | 1,758 | 193,000 |
| 2007/02/06 | 1,753 | 1,762 | 1,753 | 1,762 | 16,300 |
| 2007/02/05 | 1,767 | 1,768 | 1,742 | 1,748 | 76,600 |
| 2007/02/02 | 1,772 | 1,781 | 1,770 | 1,771 | 49,600 |
| 2007/02/01 | 1,752 | 1,769 | 1,750 | 1,769 | 52,400 |
| 2007/01/31 | 1,765 | 1,765 | 1,744 | 1,751 | 74,900 |
| 2007/01/30 | 1,764 | 1,774 | 1,759 | 1,760 | 37,200 |
| 2007/01/29 | 1,752 | 1,768 | 1,752 | 1,762 | 32,000 |
| 2007/01/26 | 1,755 | 1,760 | 1,744 | 1,755 | 54,700 |
| 2007/01/25 | 1,778 | 1,778 | 1,759 | 1,760 | 176,500 |
| 2007/01/24 | 1,773 | 1,776 | 1,767 | 1,768 | 122,600 |
| 2007/01/23 | 1,754 | 1,763 | 1,752 | 1,763 | 36,300 |
| 2007/01/22 | 1,747 | 1,762 | 1,747 | 1,760 | 74,900 |
| 2007/01/19 | 1,743 | 1,747 | 1,737 | 1,745 | 43,300 |
| 2007/01/18 | 1,732 | 1,749 | 1,732 | 1,745 | 85,200 |
| 2007/01/17 | 1,730 | 1,742 | 1,713 | 1,735 | 299,200 |
| 2007/01/16 | 1,734 | 1,739 | 1,730 | 1,732 | 63,600 |
| 2007/01/15 | 1,725 | 1,740 | 1,725 | 1,734 | 91,100 |
| 2007/01/12 | 1,697 | 1,721 | 1,690 | 1,714 | 131,000 |
| 2007/01/11 | 1,698 | 1,704 | 1,679 | 1,685 | 82,700 |
| 2007/01/10 | 1,720 | 1,720 | 1,686 | 1,694 | 150,000 |
| 2007/01/09 | 1,703 | 1,725 | 1,700 | 1,723 | 60,900 |
| 2007/01/05 | 1,730 | 1,730 | 1,699 | 1,700 | 59,500 |
| 2007/01/04 | 1,730 | 1,733 | 1,719 | 1,730 | 110,900 |