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 |
|---|---|---|---|---|---|
| 2008/12/30 | 871 | 888 | 870 | 883 | 161,800 |
| 2008/12/29 | 868 | 883 | 863 | 881 | 315,700 |
| 2008/12/26 | 864 | 869 | 859 | 869 | 255,500 |
| 2008/12/25 | 847 | 855 | 847 | 854 | 71,200 |
| 2008/12/24 | 855 | 859 | 843 | 843 | 152,100 |
| 2008/12/22 | 852 | 869 | 852 | 869 | 779,200 |
| 2008/12/19 | 852 | 867 | 850 | 853 | 1,189,800 |
| 2008/12/18 | 851 | 865 | 849 | 855 | 767,000 |
| 2008/12/17 | 862 | 865 | 834 | 857 | 246,700 |
| 2008/12/16 | 858 | 858 | 843 | 845 | 108,600 |
| 2008/12/15 | 854 | 870 | 853 | 868 | 281,800 |
| 2008/12/12 | 846 | 863 | 819 | 834 | 254,300 |
| 2008/12/11 | 851 | 866 | 842 | 866 | 141,000 |
| 2008/12/10 | 832 | 857 | 831 | 851 | 155,800 |
| 2008/12/09 | 837 | 847 | 830 | 835 | 183,200 |
| 2008/12/08 | 804 | 836 | 804 | 829 | 194,800 |
| 2008/12/05 | 814 | 814 | 803 | 805 | 255,000 |
| 2008/12/04 | 819 | 824 | 801 | 806 | 257,400 |
| 2008/12/03 | 818 | 823 | 809 | 819 | 202,700 |
| 2008/12/02 | 798 | 820 | 798 | 806 | 269,400 |
| 2008/12/01 | 851 | 851 | 840 | 845 | 103,900 |
| 2008/11/28 | 849 | 858 | 841 | 854 | 36,500 |
| 2008/11/27 | 844 | 856 | 841 | 848 | 337,000 |
| 2008/11/26 | 831 | 847 | 831 | 835 | 200,400 |
| 2008/11/25 | 867 | 867 | 828 | 849 | 264,600 |
| 2008/11/21 | 781 | 826 | 769 | 817 | 517,400 |
| 2008/11/20 | 816 | 821 | 800 | 801 | 752,900 |
| 2008/11/19 | 857 | 858 | 834 | 844 | 363,800 |
| 2008/11/18 | 858 | 867 | 852 | 856 | 129,800 |
| 2008/11/17 | 855 | 890 | 846 | 868 | 325,200 |
| 2008/11/14 | 897 | 897 | 858 | 865 | 228,600 |
| 2008/11/13 | 855 | 871 | 850 | 857 | 579,100 |
| 2008/11/12 | 883 | 903 | 883 | 895 | 246,100 |
| 2008/11/11 | 920 | 935 | 905 | 910 | 234,800 |
| 2008/11/10 | 942 | 947 | 924 | 937 | 127,600 |
| 2008/11/07 | 876 | 921 | 866 | 897 | 405,200 |
| 2008/11/06 | 940 | 948 | 921 | 928 | 322,100 |
| 2008/11/05 | 965 | 990 | 960 | 990 | 300,800 |
| 2008/11/04 | 925 | 937 | 916 | 932 | 212,300 |
| 2008/10/31 | 891 | 926 | 885 | 885 | 776,700 |
| 2008/10/30 | 859 | 928 | 853 | 928 | 616,700 |
| 2008/10/29 | 860 | 862 | 812 | 849 | 852,900 |
| 2008/10/28 | 753 | 808 | 740 | 800 | 885,400 |
| 2008/10/27 | 814 | 831 | 761 | 762 | 664,600 |
| 2008/10/24 | 873 | 874 | 821 | 824 | 826,300 |
| 2008/10/23 | 865 | 894 | 851 | 892 | 585,100 |
| 2008/10/22 | 949 | 949 | 909 | 911 | 533,200 |
| 2008/10/21 | 980 | 984 | 961 | 977 | 349,000 |
| 2008/10/20 | 922 | 952 | 919 | 950 | 308,500 |
| 2008/10/17 | 919 | 923 | 899 | 912 | 149,100 |
| 2008/10/16 | 887 | 913 | 879 | 879 | 361,500 |
| 2008/10/15 | 960 | 984 | 948 | 979 | 425,800 |
| 2008/10/14 | 966 | 966 | 960 | 966 | 252,600 |
| 2008/10/10 | 869 | 879 | 831 | 866 | 388,300 |
| 2008/10/09 | 913 | 954 | 909 | 931 | 345,300 |
| 2008/10/08 | 969 | 976 | 916 | 922 | 478,600 |
| 2008/10/07 | 978 | 1,015 | 962 | 999 | 445,200 |
| 2008/10/06 | 1,051 | 1,056 | 1,018 | 1,025 | 194,000 |
| 2008/10/03 | 1,083 | 1,093 | 1,071 | 1,071 | 199,000 |
| 2008/10/02 | 1,135 | 1,138 | 1,101 | 1,103 | 256,900 |
| 2008/10/01 | 1,135 | 1,136 | 1,121 | 1,130 | 135,100 |
| 2008/09/30 | 1,089 | 1,127 | 1,085 | 1,115 | 653,500 |
| 2008/09/29 | 1,179 | 1,188 | 1,152 | 1,154 | 324,700 |
| 2008/09/26 | 1,187 | 1,195 | 1,164 | 1,175 | 255,100 |
| 2008/09/25 | 1,203 | 1,203 | 1,168 | 1,182 | 1,059,600 |
| 2008/09/24 | 1,165 | 1,185 | 1,160 | 1,183 | 172,300 |
| 2008/09/22 | 1,205 | 1,205 | 1,185 | 1,185 | 110,600 |
| 2008/09/19 | 1,145 | 1,167 | 1,141 | 1,167 | 226,200 |
| 2008/09/18 | 1,115 | 1,118 | 1,093 | 1,114 | 340,500 |
| 2008/09/17 | 1,153 | 1,156 | 1,133 | 1,135 | 214,800 |
| 2008/09/16 | 1,120 | 1,136 | 1,120 | 1,132 | 432,600 |
| 2008/09/12 | 1,192 | 1,208 | 1,178 | 1,196 | 284,700 |
| 2008/09/11 | 1,191 | 1,199 | 1,178 | 1,180 | 204,300 |
| 2008/09/10 | 1,184 | 1,215 | 1,184 | 1,208 | 101,100 |
| 2008/09/09 | 1,224 | 1,224 | 1,203 | 1,209 | 209,100 |
| 2008/09/08 | 1,215 | 1,238 | 1,215 | 1,232 | 280,100 |
| 2008/09/05 | 1,198 | 1,207 | 1,181 | 1,190 | 388,400 |
| 2008/09/04 | 1,233 | 1,234 | 1,218 | 1,218 | 165,300 |
| 2008/09/03 | 1,240 | 1,244 | 1,234 | 1,238 | 124,600 |
| 2008/09/02 | 1,244 | 1,258 | 1,223 | 1,229 | 196,200 |
| 2008/09/01 | 1,256 | 1,260 | 1,249 | 1,249 | 152,400 |
| 2008/08/29 | 1,256 | 1,272 | 1,256 | 1,272 | 206,000 |
| 2008/08/28 | 1,248 | 1,248 | 1,233 | 1,236 | 36,900 |
| 2008/08/27 | 1,243 | 1,248 | 1,239 | 1,242 | 19,200 |
| 2008/08/26 | 1,238 | 1,248 | 1,232 | 1,248 | 135,600 |
| 2008/08/25 | 1,255 | 1,263 | 1,255 | 1,255 | 85,000 |
| 2008/08/22 | 1,241 | 1,241 | 1,230 | 1,235 | 195,400 |
| 2008/08/21 | 1,256 | 1,256 | 1,239 | 1,241 | 58,300 |
| 2008/08/20 | 1,239 | 1,255 | 1,238 | 1,251 | 74,700 |
| 2008/08/19 | 1,262 | 1,268 | 1,247 | 1,253 | 357,200 |
| 2008/08/18 | 1,264 | 1,292 | 1,260 | 1,282 | 88,800 |
| 2008/08/15 | 1,259 | 1,266 | 1,257 | 1,263 | 49,400 |
| 2008/08/14 | 1,253 | 1,269 | 1,253 | 1,257 | 92,100 |
| 2008/08/13 | 1,279 | 1,279 | 1,259 | 1,266 | 188,300 |
| 2008/08/12 | 1,297 | 1,302 | 1,287 | 1,288 | 31,000 |
| 2008/08/11 | 1,289 | 1,301 | 1,289 | 1,297 | 56,700 |
| 2008/08/08 | 1,263 | 1,286 | 1,254 | 1,277 | 106,900 |
| 2008/08/07 | 1,291 | 1,293 | 1,269 | 1,278 | 135,100 |
| 2008/08/06 | 1,286 | 1,298 | 1,278 | 1,294 | 123,000 |
| 2008/08/05 | 1,270 | 1,279 | 1,264 | 1,266 | 110,100 |
| 2008/08/04 | 1,287 | 1,292 | 1,268 | 1,269 | 112,900 |
| 2008/08/01 | 1,314 | 1,314 | 1,285 | 1,291 | 150,200 |
| 2008/07/31 | 1,328 | 1,334 | 1,308 | 1,324 | 472,000 |
| 2008/07/30 | 1,315 | 1,322 | 1,311 | 1,320 | 121,600 |
| 2008/07/29 | 1,301 | 1,301 | 1,283 | 1,299 | 204,700 |
| 2008/07/28 | 1,325 | 1,327 | 1,316 | 1,321 | 154,200 |
| 2008/07/25 | 1,329 | 1,335 | 1,316 | 1,316 | 97,400 |
| 2008/07/24 | 1,339 | 1,349 | 1,334 | 1,349 | 91,600 |
| 2008/07/23 | 1,318 | 1,333 | 1,316 | 1,319 | 67,200 |
| 2008/07/22 | 1,291 | 1,303 | 1,279 | 1,303 | 22,800 |
| 2008/07/18 | 1,296 | 1,296 | 1,268 | 1,271 | 56,000 |
| 2008/07/17 | 1,284 | 1,290 | 1,282 | 1,282 | 18,800 |
| 2008/07/16 | 1,266 | 1,276 | 1,260 | 1,265 | 164,400 |
| 2008/07/15 | 1,288 | 1,290 | 1,268 | 1,270 | 208,700 |
| 2008/07/14 | 1,300 | 1,321 | 1,299 | 1,301 | 52,700 |
| 2008/07/11 | 1,303 | 1,315 | 1,293 | 1,306 | 133,900 |
| 2008/07/10 | 1,295 | 1,316 | 1,293 | 1,310 | 63,600 |
| 2008/07/09 | 1,320 | 1,328 | 1,303 | 1,305 | 41,300 |
| 2008/07/08 | 1,326 | 1,326 | 1,297 | 1,300 | 138,800 |
| 2008/07/07 | 1,317 | 1,334 | 1,311 | 1,329 | 85,800 |
| 2008/07/04 | 1,344 | 1,344 | 1,324 | 1,334 | 61,500 |
| 2008/07/03 | 1,330 | 1,341 | 1,320 | 1,339 | 62,100 |
| 2008/07/02 | 1,366 | 1,366 | 1,337 | 1,342 | 79,500 |
| 2008/07/01 | 1,363 | 1,375 | 1,360 | 1,362 | 30,100 |
| 2008/06/30 | 1,361 | 1,371 | 1,357 | 1,357 | 40,300 |
| 2008/06/27 | 1,348 | 1,364 | 1,348 | 1,360 | 132,700 |
| 2008/06/26 | 1,389 | 1,399 | 1,385 | 1,387 | 48,400 |
| 2008/06/25 | 1,384 | 1,388 | 1,367 | 1,387 | 161,300 |
| 2008/06/24 | 1,384 | 1,390 | 1,379 | 1,389 | 17,600 |
| 2008/06/23 | 1,378 | 1,394 | 1,367 | 1,389 | 50,300 |
| 2008/06/20 | 1,417 | 1,420 | 1,395 | 1,398 | 152,200 |
| 2008/06/19 | 1,434 | 1,438 | 1,411 | 1,415 | 39,200 |
| 2008/06/18 | 1,440 | 1,452 | 1,440 | 1,449 | 28,100 |
| 2008/06/17 | 1,446 | 1,449 | 1,439 | 1,446 | 32,000 |
| 2008/06/16 | 1,432 | 1,443 | 1,421 | 1,443 | 71,000 |
| 2008/06/13 | 1,412 | 1,415 | 1,392 | 1,413 | 332,200 |
| 2008/06/12 | 1,402 | 1,407 | 1,396 | 1,401 | 242,300 |
| 2008/06/11 | 1,435 | 1,435 | 1,418 | 1,431 | 34,300 |
| 2008/06/10 | 1,449 | 1,450 | 1,423 | 1,426 | 568,600 |
| 2008/06/09 | 1,431 | 1,447 | 1,429 | 1,440 | 90,600 |
| 2008/06/06 | 1,488 | 1,492 | 1,471 | 1,471 | 52,000 |
| 2008/06/05 | 1,465 | 1,469 | 1,458 | 1,468 | 27,900 |
| 2008/06/04 | 1,454 | 1,471 | 1,453 | 1,469 | 59,100 |
| 2008/06/03 | 1,446 | 1,458 | 1,440 | 1,446 | 1,339,200 |
| 2008/06/02 | 1,450 | 1,469 | 1,436 | 1,466 | 185,200 |
| 2008/05/30 | 1,431 | 1,452 | 1,430 | 1,451 | 207,400 |
| 2008/05/29 | 1,406 | 1,424 | 1,402 | 1,420 | 525,700 |
| 2008/05/28 | 1,413 | 1,414 | 1,386 | 1,389 | 47,100 |
| 2008/05/27 | 1,395 | 1,410 | 1,393 | 1,409 | 254,400 |
| 2008/05/26 | 1,401 | 1,403 | 1,384 | 1,384 | 106,800 |
| 2008/05/23 | 1,417 | 1,435 | 1,415 | 1,419 | 370,500 |
| 2008/05/22 | 1,394 | 1,420 | 1,384 | 1,420 | 201,500 |
| 2008/05/21 | 1,419 | 1,422 | 1,402 | 1,409 | 841,000 |
| 2008/05/20 | 1,446 | 1,450 | 1,435 | 1,444 | 161,300 |
| 2008/05/19 | 1,442 | 1,450 | 1,437 | 1,444 | 123,500 |
| 2008/05/16 | 1,450 | 1,454 | 1,432 | 1,437 | 187,100 |
| 2008/05/15 | 1,423 | 1,445 | 1,423 | 1,435 | 185,300 |
| 2008/05/14 | 1,405 | 1,416 | 1,391 | 1,416 | 211,200 |
| 2008/05/13 | 1,393 | 1,404 | 1,383 | 1,399 | 296,400 |
| 2008/05/12 | 1,367 | 1,385 | 1,367 | 1,382 | 141,700 |
| 2008/05/09 | 1,417 | 1,417 | 1,379 | 1,381 | 320,300 |
| 2008/05/08 | 1,419 | 1,425 | 1,414 | 1,417 | 210,600 |
| 2008/05/07 | 1,438 | 1,441 | 1,428 | 1,436 | 73,800 |
| 2008/05/02 | 1,415 | 1,421 | 1,409 | 1,421 | 337,500 |
| 2008/05/01 | 1,392 | 1,400 | 1,385 | 1,386 | 206,500 |
| 2008/04/30 | 1,382 | 1,412 | 1,380 | 1,397 | 213,000 |
| 2008/04/28 | 1,397 | 1,410 | 1,385 | 1,402 | 130,500 |
| 2008/04/25 | 1,354 | 1,382 | 1,354 | 1,379 | 114,500 |
| 2008/04/24 | 1,355 | 1,362 | 1,346 | 1,347 | 42,000 |
| 2008/04/23 | 1,336 | 1,368 | 1,336 | 1,354 | 74,300 |
| 2008/04/22 | 1,356 | 1,359 | 1,348 | 1,348 | 72,600 |
| 2008/04/21 | 1,373 | 1,373 | 1,361 | 1,369 | 192,500 |
| 2008/04/18 | 1,334 | 1,344 | 1,325 | 1,343 | 123,300 |
| 2008/04/17 | 1,335 | 1,344 | 1,328 | 1,332 | 201,300 |
| 2008/04/16 | 1,307 | 1,315 | 1,305 | 1,309 | 284,000 |
| 2008/04/15 | 1,286 | 1,296 | 1,278 | 1,293 | 120,700 |
| 2008/04/14 | 1,276 | 1,286 | 1,275 | 1,282 | 351,600 |
| 2008/04/11 | 1,293 | 1,316 | 1,291 | 1,316 | 67,900 |
| 2008/04/10 | 1,287 | 1,296 | 1,279 | 1,286 | 89,000 |
| 2008/04/09 | 1,328 | 1,328 | 1,289 | 1,298 | 83,600 |
| 2008/04/08 | 1,338 | 1,340 | 1,318 | 1,319 | 112,600 |
| 2008/04/07 | 1,323 | 1,346 | 1,322 | 1,342 | 149,700 |
| 2008/04/04 | 1,326 | 1,335 | 1,323 | 1,327 | 119,500 |
| 2008/04/03 | 1,322 | 1,338 | 1,316 | 1,338 | 132,800 |
| 2008/04/02 | 1,317 | 1,319 | 1,307 | 1,319 | 199,800 |
| 2008/04/01 | 1,255 | 1,274 | 1,250 | 1,265 | 236,100 |
| 2008/03/31 | 1,268 | 1,270 | 1,239 | 1,247 | 209,800 |
| 2008/03/28 | 1,265 | 1,285 | 1,252 | 1,280 | 192,000 |
| 2008/03/27 | 1,267 | 1,267 | 1,258 | 1,264 | 41,200 |
| 2008/03/26 | 1,274 | 1,277 | 1,264 | 1,272 | 42,300 |
| 2008/03/25 | 1,270 | 1,272 | 1,254 | 1,267 | 45,700 |
| 2008/03/24 | 1,245 | 1,258 | 1,243 | 1,250 | 51,300 |
| 2008/03/21 | 1,226 | 1,246 | 1,225 | 1,246 | 152,200 |
| 2008/03/19 | 1,237 | 1,239 | 1,207 | 1,219 | 128,500 |
| 2008/03/18 | 1,174 | 1,190 | 1,172 | 1,190 | 76,500 |
| 2008/03/17 | 1,196 | 1,199 | 1,162 | 1,172 | 832,800 |
| 2008/03/14 | 1,244 | 1,246 | 1,208 | 1,216 | 792,300 |
| 2008/03/13 | 1,268 | 1,269 | 1,230 | 1,243 | 111,900 |
| 2008/03/12 | 1,307 | 1,308 | 1,275 | 1,281 | 113,200 |
| 2008/03/11 | 1,229 | 1,261 | 1,227 | 1,261 | 243,300 |
| 2008/03/10 | 1,260 | 1,271 | 1,250 | 1,252 | 90,500 |
| 2008/03/07 | 1,274 | 1,285 | 1,271 | 1,274 | 126,500 |
| 2008/03/06 | 1,302 | 1,326 | 1,299 | 1,313 | 307,700 |
| 2008/03/05 | 1,288 | 1,296 | 1,282 | 1,285 | 436,100 |
| 2008/03/04 | 1,304 | 1,304 | 1,283 | 1,292 | 141,800 |
| 2008/03/03 | 1,308 | 1,310 | 1,295 | 1,295 | 419,200 |
| 2008/02/29 | 1,358 | 1,358 | 1,342 | 1,350 | 534,200 |
| 2008/02/28 | 1,376 | 1,385 | 1,368 | 1,378 | 71,800 |
| 2008/02/27 | 1,398 | 1,401 | 1,385 | 1,391 | 111,100 |
| 2008/02/26 | 1,399 | 1,400 | 1,372 | 1,374 | 257,400 |
| 2008/02/25 | 1,360 | 1,388 | 1,356 | 1,382 | 123,900 |
| 2008/02/22 | 1,345 | 1,351 | 1,335 | 1,347 | 127,100 |
| 2008/02/21 | 1,347 | 1,371 | 1,345 | 1,360 | 224,300 |
| 2008/02/20 | 1,376 | 1,376 | 1,329 | 1,331 | 179,200 |
| 2008/02/19 | 1,371 | 1,380 | 1,364 | 1,373 | 104,800 |
| 2008/02/18 | 1,360 | 1,378 | 1,357 | 1,362 | 132,500 |
| 2008/02/15 | 1,345 | 1,366 | 1,338 | 1,361 | 110,300 |
| 2008/02/14 | 1,351 | 1,360 | 1,342 | 1,360 | 145,300 |
| 2008/02/13 | 1,333 | 1,336 | 1,309 | 1,311 | 107,700 |
| 2008/02/12 | 1,307 | 1,320 | 1,298 | 1,313 | 169,500 |
| 2008/02/08 | 1,320 | 1,342 | 1,310 | 1,310 | 327,900 |
| 2008/02/07 | 1,318 | 1,333 | 1,306 | 1,333 | 194,200 |
| 2008/02/06 | 1,338 | 1,345 | 1,323 | 1,324 | 210,100 |
| 2008/02/05 | 1,390 | 1,390 | 1,375 | 1,381 | 132,400 |
| 2008/02/04 | 1,390 | 1,396 | 1,383 | 1,390 | 210,700 |
| 2008/02/01 | 1,365 | 1,382 | 1,356 | 1,362 | 179,400 |
| 2008/01/31 | 1,329 | 1,376 | 1,322 | 1,376 | 150,700 |
| 2008/01/30 | 1,359 | 1,366 | 1,336 | 1,344 | 75,800 |
| 2008/01/29 | 1,357 | 1,361 | 1,332 | 1,354 | 87,800 |
| 2008/01/28 | 1,356 | 1,362 | 1,318 | 1,322 | 190,500 |
| 2008/01/25 | 1,316 | 1,372 | 1,316 | 1,372 | 199,800 |
| 2008/01/24 | 1,258 | 1,313 | 1,258 | 1,308 | 345,300 |
| 2008/01/23 | 1,286 | 1,296 | 1,257 | 1,278 | 256,200 |
| 2008/01/22 | 1,272 | 1,286 | 1,249 | 1,250 | 214,700 |
| 2008/01/21 | 1,350 | 1,350 | 1,320 | 1,324 | 125,200 |
| 2008/01/18 | 1,315 | 1,370 | 1,314 | 1,370 | 130,100 |
| 2008/01/17 | 1,346 | 1,359 | 1,325 | 1,358 | 89,400 |
| 2008/01/16 | 1,340 | 1,359 | 1,327 | 1,328 | 144,500 |
| 2008/01/15 | 1,403 | 1,412 | 1,374 | 1,380 | 169,100 |
| 2008/01/11 | 1,433 | 1,436 | 1,402 | 1,405 | 199,200 |
| 2008/01/10 | 1,448 | 1,449 | 1,429 | 1,430 | 196,000 |
| 2008/01/09 | 1,411 | 1,452 | 1,407 | 1,449 | 79,800 |
| 2008/01/08 | 1,413 | 1,431 | 1,407 | 1,431 | 98,100 |
| 2008/01/07 | 1,417 | 1,435 | 1,412 | 1,421 | 188,400 |
| 2008/01/04 | 1,470 | 1,470 | 1,429 | 1,437 | 289,800 |