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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,339 | 1,342 | 1,335 | 1,342 | 544,610 |
| 2013/12/27 | 1,322 | 1,331 | 1,314 | 1,329 | 794,610 |
| 2013/12/26 | 1,302 | 1,320 | 1,301 | 1,317 | 2,262,770 |
| 2013/12/25 | 1,292 | 1,297 | 1,289 | 1,295 | 846,870 |
| 2013/12/24 | 1,303 | 1,306 | 1,292 | 1,296 | 743,560 |
| 2013/12/20 | 1,295 | 1,300 | 1,294 | 1,297 | 510,170 |
| 2013/12/19 | 1,299 | 1,307 | 1,298 | 1,301 | 809,140 |
| 2013/12/18 | 1,267 | 1,289 | 1,267 | 1,285 | 1,916,210 |
| 2013/12/17 | 1,271 | 1,272 | 1,267 | 1,269 | 1,053,890 |
| 2013/12/16 | 1,278 | 1,279 | 1,259 | 1,262 | 1,266,310 |
| 2013/12/13 | 1,285 | 1,288 | 1,269 | 1,276 | 1,431,930 |
| 2013/12/12 | 1,279 | 1,281 | 1,273 | 1,280 | 900,470 |
| 2013/12/11 | 1,288 | 1,291 | 1,280 | 1,287 | 267,210 |
| 2013/12/10 | 1,292 | 1,296 | 1,290 | 1,292 | 555,150 |
| 2013/12/09 | 1,290 | 1,294 | 1,288 | 1,292 | 520,400 |
| 2013/12/06 | 1,264 | 1,275 | 1,263 | 1,274 | 737,630 |
| 2013/12/05 | 1,276 | 1,283 | 1,265 | 1,266 | 472,340 |
| 2013/12/04 | 1,285 | 1,291 | 1,276 | 1,278 | 1,553,750 |
| 2013/12/03 | 1,301 | 1,304 | 1,296 | 1,299 | 414,640 |
| 2013/12/02 | 1,298 | 1,303 | 1,292 | 1,295 | 505,410 |
| 2013/11/29 | 1,294 | 1,299 | 1,286 | 1,294 | 1,128,780 |
| 2013/11/28 | 1,296 | 1,298 | 1,292 | 1,298 | 294,200 |
| 2013/11/27 | 1,284 | 1,292 | 1,282 | 1,282 | 978,420 |
| 2013/11/26 | 1,288 | 1,296 | 1,288 | 1,290 | 200,720 |
| 2013/11/25 | 1,292 | 1,298 | 1,291 | 1,298 | 754,090 |
| 2013/11/22 | 1,294 | 1,296 | 1,280 | 1,286 | 1,211,060 |
| 2013/11/21 | 1,276 | 1,285 | 1,274 | 1,283 | 779,220 |
| 2013/11/20 | 1,276 | 1,280 | 1,268 | 1,270 | 408,900 |
| 2013/11/19 | 1,273 | 1,279 | 1,269 | 1,275 | 526,830 |
| 2013/11/18 | 1,280 | 1,285 | 1,275 | 1,279 | 782,920 |
| 2013/11/15 | 1,266 | 1,278 | 1,266 | 1,275 | 1,808,800 |
| 2013/11/14 | 1,246 | 1,261 | 1,245 | 1,252 | 1,465,850 |
| 2013/11/13 | 1,238 | 1,246 | 1,236 | 1,241 | 745,850 |
| 2013/11/12 | 1,221 | 1,241 | 1,221 | 1,241 | 1,402,690 |
| 2013/11/11 | 1,225 | 1,228 | 1,216 | 1,221 | 260,350 |
| 2013/11/08 | 1,207 | 1,213 | 1,206 | 1,210 | 718,940 |
| 2013/11/07 | 1,228 | 1,228 | 1,220 | 1,221 | 465,260 |
| 2013/11/06 | 1,215 | 1,234 | 1,215 | 1,227 | 304,750 |
| 2013/11/05 | 1,229 | 1,229 | 1,212 | 1,218 | 400,110 |
| 2013/11/01 | 1,236 | 1,236 | 1,213 | 1,217 | 701,670 |
| 2013/10/31 | 1,239 | 1,243 | 1,228 | 1,228 | 268,940 |
| 2013/10/30 | 1,238 | 1,244 | 1,237 | 1,239 | 1,127,740 |
| 2013/10/29 | 1,225 | 1,235 | 1,225 | 1,231 | 239,060 |
| 2013/10/28 | 1,226 | 1,234 | 1,221 | 1,233 | 324,270 |
| 2013/10/25 | 1,238 | 1,238 | 1,213 | 1,215 | 663,620 |
| 2013/10/24 | 1,228 | 1,240 | 1,222 | 1,238 | 196,430 |
| 2013/10/23 | 1,256 | 1,260 | 1,230 | 1,230 | 458,870 |
| 2013/10/22 | 1,252 | 1,252 | 1,247 | 1,249 | 110,180 |
| 2013/10/21 | 1,248 | 1,253 | 1,243 | 1,250 | 408,000 |
| 2013/10/18 | 1,244 | 1,246 | 1,238 | 1,242 | 104,720 |
| 2013/10/17 | 1,244 | 1,249 | 1,235 | 1,241 | 397,350 |
| 2013/10/16 | 1,232 | 1,237 | 1,229 | 1,231 | 243,890 |
| 2013/10/15 | 1,242 | 1,242 | 1,231 | 1,233 | 105,820 |
| 2013/10/11 | 1,232 | 1,238 | 1,227 | 1,235 | 372,220 |
| 2013/10/10 | 1,205 | 1,214 | 1,203 | 1,214 | 316,880 |
| 2013/10/09 | 1,177 | 1,202 | 1,172 | 1,202 | 163,200 |
| 2013/10/08 | 1,177 | 1,187 | 1,174 | 1,187 | 163,690 |
| 2013/10/07 | 1,198 | 1,201 | 1,181 | 1,181 | 463,270 |
| 2013/10/04 | 1,200 | 1,207 | 1,191 | 1,198 | 363,080 |
| 2013/10/03 | 1,210 | 1,216 | 1,207 | 1,209 | 1,063,250 |
| 2013/10/02 | 1,230 | 1,235 | 1,206 | 1,210 | 388,190 |
| 2013/10/01 | 1,231 | 1,240 | 1,227 | 1,227 | 661,780 |
| 2013/09/30 | 1,231 | 1,241 | 1,228 | 1,229 | 817,670 |
| 2013/09/27 | 1,259 | 1,261 | 1,252 | 1,254 | 149,920 |
| 2013/09/26 | 1,238 | 1,259 | 1,228 | 1,259 | 412,880 |
| 2013/09/25 | 1,241 | 1,243 | 1,235 | 1,239 | 405,160 |
| 2013/09/24 | 1,234 | 1,247 | 1,234 | 1,243 | 139,200 |
| 2013/09/20 | 1,248 | 1,250 | 1,243 | 1,247 | 1,148,050 |
| 2013/09/19 | 1,233 | 1,243 | 1,228 | 1,243 | 1,448,900 |
| 2013/09/18 | 1,215 | 1,229 | 1,212 | 1,220 | 392,570 |
| 2013/09/17 | 1,219 | 1,220 | 1,208 | 1,209 | 524,240 |
| 2013/09/13 | 1,209 | 1,218 | 1,202 | 1,212 | 299,460 |
| 2013/09/12 | 1,214 | 1,215 | 1,206 | 1,212 | 362,330 |
| 2013/09/11 | 1,225 | 1,228 | 1,213 | 1,216 | 418,210 |
| 2013/09/10 | 1,208 | 1,221 | 1,208 | 1,220 | 485,790 |
| 2013/09/09 | 1,210 | 1,210 | 1,193 | 1,201 | 376,770 |
| 2013/09/06 | 1,187 | 1,189 | 1,170 | 1,176 | 103,440 |
| 2013/09/05 | 1,187 | 1,190 | 1,177 | 1,185 | 120,670 |
| 2013/09/04 | 1,164 | 1,183 | 1,164 | 1,182 | 251,480 |
| 2013/09/03 | 1,160 | 1,177 | 1,160 | 1,176 | 343,220 |
| 2013/09/02 | 1,135 | 1,146 | 1,133 | 1,142 | 331,270 |
| 2013/08/30 | 1,148 | 1,155 | 1,129 | 1,129 | 337,100 |
| 2013/08/29 | 1,139 | 1,143 | 1,137 | 1,141 | 97,130 |
| 2013/08/28 | 1,133 | 1,145 | 1,130 | 1,138 | 380,240 |
| 2013/08/27 | 1,159 | 1,170 | 1,158 | 1,158 | 145,040 |
| 2013/08/26 | 1,170 | 1,174 | 1,162 | 1,165 | 107,510 |
| 2013/08/23 | 1,164 | 1,177 | 1,162 | 1,167 | 439,180 |
| 2013/08/22 | 1,142 | 1,153 | 1,138 | 1,148 | 670,740 |
| 2013/08/21 | 1,152 | 1,154 | 1,137 | 1,148 | 628,640 |
| 2013/08/20 | 1,168 | 1,177 | 1,152 | 1,154 | 506,880 |
| 2013/08/19 | 1,171 | 1,178 | 1,165 | 1,178 | 126,860 |
| 2013/08/16 | 1,164 | 1,176 | 1,162 | 1,167 | 181,330 |
| 2013/08/15 | 1,181 | 1,194 | 1,176 | 1,181 | 366,060 |
| 2013/08/14 | 1,190 | 1,199 | 1,180 | 1,198 | 312,560 |
| 2013/08/13 | 1,174 | 1,185 | 1,172 | 1,184 | 421,900 |
| 2013/08/12 | 1,160 | 1,171 | 1,155 | 1,161 | 117,520 |
| 2013/08/09 | 1,174 | 1,179 | 1,163 | 1,171 | 580,860 |
| 2013/08/08 | 1,176 | 1,193 | 1,163 | 1,166 | 1,147,510 |
| 2013/08/07 | 1,197 | 1,203 | 1,182 | 1,182 | 998,540 |
| 2013/08/06 | 1,207 | 1,221 | 1,196 | 1,220 | 291,940 |
| 2013/08/05 | 1,213 | 1,217 | 1,207 | 1,209 | 304,110 |
| 2013/08/02 | 1,206 | 1,225 | 1,202 | 1,224 | 1,238,280 |
| 2013/08/01 | 1,162 | 1,190 | 1,161 | 1,189 | 492,500 |
| 2013/07/31 | 1,168 | 1,175 | 1,156 | 1,156 | 471,080 |
| 2013/07/30 | 1,153 | 1,180 | 1,153 | 1,172 | 438,690 |
| 2013/07/29 | 1,164 | 1,174 | 1,153 | 1,153 | 1,723,630 |
| 2013/07/26 | 1,208 | 1,212 | 1,192 | 1,192 | 478,410 |
| 2013/07/25 | 1,247 | 1,249 | 1,228 | 1,231 | 815,270 |
| 2013/07/24 | 1,247 | 1,250 | 1,242 | 1,247 | 488,660 |
| 2013/07/23 | 1,236 | 1,254 | 1,236 | 1,250 | 379,860 |
| 2013/07/22 | 1,250 | 1,252 | 1,235 | 1,243 | 928,440 |
| 2013/07/19 | 1,258 | 1,261 | 1,228 | 1,237 | 2,749,080 |
| 2013/07/18 | 1,244 | 1,253 | 1,244 | 1,249 | 562,770 |
| 2013/07/17 | 1,233 | 1,242 | 1,232 | 1,238 | 340,240 |
| 2013/07/16 | 1,237 | 1,241 | 1,235 | 1,235 | 291,350 |
| 2013/07/12 | 1,224 | 1,234 | 1,223 | 1,228 | 265,280 |
| 2013/07/11 | 1,213 | 1,225 | 1,208 | 1,221 | 239,730 |
| 2013/07/10 | 1,227 | 1,232 | 1,213 | 1,222 | 418,760 |
| 2013/07/09 | 1,216 | 1,226 | 1,210 | 1,223 | 623,880 |
| 2013/07/08 | 1,226 | 1,231 | 1,200 | 1,200 | 1,286,640 |
| 2013/07/05 | 1,217 | 1,226 | 1,214 | 1,224 | 1,049,980 |
| 2013/07/04 | 1,201 | 1,211 | 1,201 | 1,207 | 366,190 |
| 2013/07/03 | 1,210 | 1,213 | 1,202 | 1,211 | 264,660 |
| 2013/07/02 | 1,197 | 1,208 | 1,192 | 1,206 | 353,010 |
| 2013/07/01 | 1,180 | 1,186 | 1,165 | 1,184 | 656,350 |
| 2013/06/28 | 1,149 | 1,176 | 1,148 | 1,166 | 2,601,660 |
| 2013/06/27 | 1,114 | 1,133 | 1,105 | 1,131 | 639,090 |
| 2013/06/26 | 1,128 | 1,129 | 1,102 | 1,102 | 412,140 |
| 2013/06/25 | 1,124 | 1,130 | 1,098 | 1,111 | 2,396,050 |
| 2013/06/24 | 1,146 | 1,147 | 1,119 | 1,119 | 874,650 |
| 2013/06/21 | 1,095 | 1,137 | 1,091 | 1,130 | 969,270 |
| 2013/06/20 | 1,134 | 1,136 | 1,121 | 1,125 | 1,472,270 |
| 2013/06/19 | 1,142 | 1,145 | 1,129 | 1,139 | 362,060 |
| 2013/06/18 | 1,121 | 1,129 | 1,113 | 1,119 | 407,760 |
| 2013/06/17 | 1,085 | 1,118 | 1,082 | 1,116 | 1,469,610 |
| 2013/06/14 | 1,105 | 1,113 | 1,087 | 1,087 | 840,870 |
| 2013/06/13 | 1,106 | 1,107 | 1,072 | 1,075 | 1,554,480 |
| 2013/06/12 | 1,112 | 1,136 | 1,105 | 1,130 | 795,880 |
| 2013/06/11 | 1,148 | 1,154 | 1,129 | 1,133 | 1,136,340 |
| 2013/06/10 | 1,130 | 1,144 | 1,124 | 1,144 | 506,170 |
| 2013/06/07 | 1,081 | 1,110 | 1,064 | 1,083 | 1,966,880 |
| 2013/06/06 | 1,107 | 1,133 | 1,102 | 1,103 | 1,851,120 |
| 2013/06/05 | 1,159 | 1,175 | 1,124 | 1,125 | 1,326,080 |
| 2013/06/04 | 1,119 | 1,165 | 1,110 | 1,160 | 795,290 |
| 2013/06/03 | 1,153 | 1,156 | 1,128 | 1,128 | 1,621,850 |
| 2013/05/31 | 1,185 | 1,193 | 1,167 | 1,170 | 1,171,860 |
| 2013/05/30 | 1,190 | 1,201 | 1,162 | 1,169 | 4,693,000 |
| 2013/05/29 | 1,232 | 1,233 | 1,207 | 1,214 | 3,194,220 |
| 2013/05/28 | 1,174 | 1,210 | 1,174 | 1,202 | 916,190 |
| 2013/05/27 | 1,198 | 1,208 | 1,189 | 1,190 | 2,722,750 |
| 2013/05/24 | 1,244 | 1,265 | 1,184 | 1,234 | 2,790,600 |
| 2013/05/23 | 1,318 | 1,330 | 1,222 | 1,222 | 3,647,130 |
| 2013/05/22 | 1,315 | 1,324 | 1,315 | 1,315 | 932,990 |
| 2013/05/21 | 1,306 | 1,313 | 1,304 | 1,310 | 551,090 |
| 2013/05/20 | 1,302 | 1,313 | 1,302 | 1,309 | 408,470 |
| 2013/05/17 | 1,281 | 1,295 | 1,276 | 1,292 | 611,850 |
| 2013/05/16 | 1,297 | 1,297 | 1,270 | 1,283 | 1,405,530 |
| 2013/05/15 | 1,289 | 1,298 | 1,286 | 1,290 | 1,276,780 |
| 2013/05/14 | 1,276 | 1,276 | 1,268 | 1,269 | 326,720 |
| 2013/05/13 | 1,260 | 1,274 | 1,260 | 1,270 | 626,650 |
| 2013/05/10 | 1,247 | 1,250 | 1,239 | 1,249 | 782,750 |
| 2013/05/09 | 1,233 | 1,237 | 1,217 | 1,218 | 266,140 |
| 2013/05/08 | 1,225 | 1,240 | 1,225 | 1,228 | 2,358,570 |
| 2013/05/07 | 1,217 | 1,226 | 1,217 | 1,224 | 493,090 |
| 2013/05/02 | 1,188 | 1,194 | 1,182 | 1,187 | 272,640 |
| 2013/05/01 | 1,198 | 1,199 | 1,190 | 1,194 | 371,210 |
| 2013/04/30 | 1,198 | 1,204 | 1,196 | 1,200 | 80,460 |
| 2013/04/26 | 1,210 | 1,212 | 1,195 | 1,197 | 244,500 |
| 2013/04/25 | 1,201 | 1,211 | 1,200 | 1,206 | 300,420 |
| 2013/04/24 | 1,190 | 1,199 | 1,186 | 1,199 | 1,070,400 |
| 2013/04/23 | 1,180 | 1,183 | 1,175 | 1,178 | 951,000 |
| 2013/04/22 | 1,182 | 1,189 | 1,178 | 1,179 | 1,733,980 |
| 2013/04/19 | 1,160 | 1,164 | 1,148 | 1,160 | 308,760 |
| 2013/04/18 | 1,163 | 1,173 | 1,157 | 1,157 | 295,080 |
| 2013/04/17 | 1,165 | 1,173 | 1,162 | 1,170 | 852,420 |
| 2013/04/16 | 1,139 | 1,162 | 1,139 | 1,154 | 2,405,050 |
| 2013/04/15 | 1,173 | 1,180 | 1,164 | 1,169 | 371,620 |
| 2013/04/12 | 1,179 | 1,185 | 1,174 | 1,183 | 486,050 |
| 2013/04/11 | 1,171 | 1,180 | 1,167 | 1,180 | 343,170 |
| 2013/04/10 | 1,133 | 1,155 | 1,133 | 1,154 | 225,730 |
| 2013/04/09 | 1,145 | 1,147 | 1,129 | 1,135 | 1,025,000 |
| 2013/04/08 | 1,132 | 1,136 | 1,117 | 1,134 | 1,110,940 |
| 2013/04/05 | 1,139 | 1,141 | 1,097 | 1,098 | 2,189,570 |
| 2013/04/04 | 1,028 | 1,069 | 1,021 | 1,068 | 1,843,410 |
| 2013/04/03 | 1,025 | 1,040 | 1,025 | 1,040 | 676,300 |
| 2013/04/02 | 1,014 | 1,028 | 1,000 | 1,019 | 717,450 |
| 2013/04/01 | 1,062 | 1,063 | 1,030 | 1,030 | 2,067,570 |
| 2013/03/29 | 1,075 | 1,075 | 1,060 | 1,065 | 426,920 |
| 2013/03/28 | 1,079 | 1,079 | 1,060 | 1,067 | 979,190 |
| 2013/03/27 | 1,073 | 1,078 | 1,073 | 1,078 | 358,360 |
| 2013/03/26 | 1,063 | 1,072 | 1,063 | 1,070 | 679,130 |
| 2013/03/25 | 1,073 | 1,075 | 1,068 | 1,071 | 86,220 |
| 2013/03/22 | 1,074 | 1,075 | 1,062 | 1,062 | 534,730 |
| 2013/03/21 | 1,079 | 1,086 | 1,078 | 1,082 | 523,840 |
| 2013/03/19 | 1,064 | 1,070 | 1,063 | 1,068 | 790,180 |
| 2013/03/18 | 1,060 | 1,062 | 1,051 | 1,051 | 550,120 |
| 2013/03/15 | 1,070 | 1,076 | 1,064 | 1,075 | 522,800 |
| 2013/03/14 | 1,061 | 1,062 | 1,051 | 1,062 | 427,860 |
| 2013/03/13 | 1,053 | 1,061 | 1,052 | 1,053 | 1,459,290 |
| 2013/03/12 | 1,070 | 1,073 | 1,058 | 1,058 | 310,060 |
| 2013/03/11 | 1,055 | 1,066 | 1,051 | 1,063 | 257,340 |
| 2013/03/08 | 1,033 | 1,043 | 1,032 | 1,042 | 485,600 |
| 2013/03/07 | 1,032 | 1,035 | 1,024 | 1,025 | 160,130 |
| 2013/03/06 | 1,017 | 1,025 | 1,017 | 1,025 | 486,220 |
| 2013/03/05 | 1,020 | 1,021 | 1,007 | 1,008 | 595,820 |
| 2013/03/04 | 1,012 | 1,022 | 1,010 | 1,012 | 449,380 |
| 2013/03/01 | 993 | 1,007 | 991 | 1,006 | 264,530 |
| 2013/02/28 | 986 | 997 | 984 | 993 | 617,560 |
| 2013/02/27 | 988 | 989 | 975 | 975 | 1,132,710 |
| 2013/02/26 | 982 | 996 | 981 | 988 | 342,290 |
| 2013/02/25 | 999 | 1,003 | 996 | 1,000 | 192,720 |
| 2013/02/22 | 975 | 985 | 969 | 985 | 308,820 |
| 2013/02/21 | 993 | 995 | 981 | 984 | 259,880 |
| 2013/02/20 | 995 | 997 | 992 | 993 | 143,120 |
| 2013/02/19 | 977 | 988 | 977 | 983 | 169,940 |
| 2013/02/18 | 975 | 985 | 974 | 982 | 541,200 |
| 2013/02/15 | 968 | 969 | 950 | 962 | 1,214,170 |
| 2013/02/14 | 978 | 983 | 970 | 974 | 313,300 |
| 2013/02/13 | 989 | 989 | 973 | 978 | 420,300 |
| 2013/02/12 | 997 | 999 | 989 | 989 | 543,630 |
| 2013/02/08 | 984 | 987 | 975 | 979 | 311,060 |
| 2013/02/07 | 985 | 994 | 982 | 989 | 136,190 |
| 2013/02/06 | 980 | 993 | 979 | 990 | 552,400 |
| 2013/02/05 | 966 | 973 | 958 | 958 | 372,730 |
| 2013/02/04 | 971 | 978 | 967 | 975 | 411,680 |
| 2013/02/01 | 964 | 969 | 962 | 963 | 286,430 |
| 2013/01/31 | 953 | 961 | 950 | 960 | 247,950 |
| 2013/01/30 | 948 | 955 | 942 | 953 | 147,230 |
| 2013/01/29 | 929 | 943 | 929 | 941 | 169,960 |
| 2013/01/28 | 940 | 943 | 932 | 932 | 250,660 |
| 2013/01/25 | 930 | 936 | 930 | 936 | 228,400 |
| 2013/01/24 | 906 | 917 | 900 | 916 | 143,250 |
| 2013/01/23 | 917 | 917 | 905 | 905 | 113,010 |
| 2013/01/22 | 926 | 931 | 912 | 921 | 219,500 |
| 2013/01/21 | 936 | 936 | 922 | 926 | 887,690 |
| 2013/01/18 | 927 | 930 | 923 | 929 | 259,930 |
| 2013/01/17 | 910 | 915 | 896 | 908 | 94,480 |
| 2013/01/16 | 919 | 922 | 905 | 906 | 2,059,230 |
| 2013/01/15 | 929 | 929 | 922 | 924 | 72,590 |
| 2013/01/11 | 923 | 923 | 910 | 917 | 425,630 |
| 2013/01/10 | 905 | 910 | 902 | 908 | 165,420 |
| 2013/01/09 | 880 | 902 | 880 | 897 | 232,780 |
| 2013/01/08 | 896 | 900 | 886 | 891 | 861,400 |
| 2013/01/07 | 910 | 914 | 897 | 898 | 186,280 |
| 2013/01/04 | 908 | 908 | 899 | 907 | 1,285,180 |