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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,476 | 1,476 | 1,460 | 1,462 | 324,960 |
| 2014/12/29 | 1,487 | 1,487 | 1,462 | 1,479 | 931,300 |
| 2014/12/26 | 1,471 | 1,482 | 1,471 | 1,479 | 181,600 |
| 2014/12/25 | 1,474 | 1,476 | 1,469 | 1,472 | 155,220 |
| 2014/12/24 | 1,480 | 1,481 | 1,475 | 1,477 | 546,660 |
| 2014/12/22 | 1,468 | 1,468 | 1,458 | 1,462 | 295,410 |
| 2014/12/19 | 1,458 | 1,461 | 1,447 | 1,460 | 445,120 |
| 2014/12/18 | 1,437 | 1,440 | 1,424 | 1,428 | 497,290 |
| 2014/12/17 | 1,395 | 1,411 | 1,393 | 1,402 | 594,720 |
| 2014/12/16 | 1,407 | 1,414 | 1,399 | 1,401 | 753,350 |
| 2014/12/15 | 1,433 | 1,442 | 1,426 | 1,430 | 714,910 |
| 2014/12/12 | 1,446 | 1,466 | 1,444 | 1,451 | 1,255,650 |
| 2014/12/11 | 1,435 | 1,451 | 1,427 | 1,448 | 1,064,850 |
| 2014/12/10 | 1,471 | 1,477 | 1,449 | 1,455 | 487,000 |
| 2014/12/09 | 1,488 | 1,495 | 1,485 | 1,488 | 329,540 |
| 2014/12/08 | 1,505 | 1,506 | 1,495 | 1,499 | 227,290 |
| 2014/12/05 | 1,489 | 1,498 | 1,485 | 1,498 | 279,260 |
| 2014/12/04 | 1,493 | 1,495 | 1,490 | 1,491 | 231,460 |
| 2014/12/03 | 1,486 | 1,492 | 1,479 | 1,481 | 342,620 |
| 2014/12/02 | 1,465 | 1,482 | 1,464 | 1,480 | 320,880 |
| 2014/12/01 | 1,463 | 1,479 | 1,463 | 1,471 | 299,050 |
| 2014/11/28 | 1,447 | 1,461 | 1,447 | 1,458 | 686,780 |
| 2014/11/27 | 1,452 | 1,454 | 1,441 | 1,442 | 720,430 |
| 2014/11/26 | 1,455 | 1,463 | 1,454 | 1,459 | 146,340 |
| 2014/11/25 | 1,463 | 1,463 | 1,456 | 1,457 | 260,390 |
| 2014/11/21 | 1,447 | 1,452 | 1,435 | 1,449 | 526,930 |
| 2014/11/20 | 1,455 | 1,456 | 1,446 | 1,447 | 318,360 |
| 2014/11/19 | 1,450 | 1,459 | 1,445 | 1,446 | 569,300 |
| 2014/11/18 | 1,434 | 1,446 | 1,433 | 1,444 | 426,900 |
| 2014/11/17 | 1,442 | 1,445 | 1,412 | 1,416 | 1,731,760 |
| 2014/11/14 | 1,451 | 1,454 | 1,435 | 1,450 | 815,750 |
| 2014/11/13 | 1,426 | 1,440 | 1,419 | 1,439 | 593,800 |
| 2014/11/12 | 1,435 | 1,444 | 1,426 | 1,428 | 1,284,160 |
| 2014/11/11 | 1,413 | 1,428 | 1,412 | 1,424 | 907,230 |
| 2014/11/10 | 1,402 | 1,411 | 1,402 | 1,407 | 412,520 |
| 2014/11/07 | 1,415 | 1,418 | 1,411 | 1,414 | 345,190 |
| 2014/11/06 | 1,425 | 1,428 | 1,402 | 1,406 | 1,044,270 |
| 2014/11/05 | 1,412 | 1,422 | 1,409 | 1,419 | 680,530 |
| 2014/11/04 | 1,409 | 1,452 | 1,408 | 1,417 | 2,584,270 |
| 2014/10/31 | 1,338 | 1,385 | 1,338 | 1,379 | 1,740,130 |
| 2014/10/30 | 1,320 | 1,329 | 1,319 | 1,325 | 803,090 |
| 2014/10/29 | 1,305 | 1,319 | 1,305 | 1,316 | 242,790 |
| 2014/10/28 | 1,296 | 1,300 | 1,291 | 1,298 | 179,730 |
| 2014/10/27 | 1,297 | 1,302 | 1,292 | 1,298 | 151,180 |
| 2014/10/24 | 1,294 | 1,296 | 1,283 | 1,285 | 350,720 |
| 2014/10/23 | 1,275 | 1,283 | 1,267 | 1,278 | 267,160 |
| 2014/10/22 | 1,270 | 1,281 | 1,267 | 1,279 | 518,910 |
| 2014/10/21 | 1,271 | 1,272 | 1,244 | 1,250 | 1,142,180 |
| 2014/10/20 | 1,254 | 1,270 | 1,252 | 1,269 | 1,022,390 |
| 2014/10/17 | 1,241 | 1,244 | 1,218 | 1,219 | 1,507,700 |
| 2014/10/16 | 1,241 | 1,246 | 1,235 | 1,238 | 1,722,180 |
| 2014/10/15 | 1,263 | 1,269 | 1,256 | 1,268 | 1,010,310 |
| 2014/10/14 | 1,257 | 1,269 | 1,256 | 1,260 | 1,363,710 |
| 2014/10/10 | 1,281 | 1,290 | 1,280 | 1,287 | 617,610 |
| 2014/10/09 | 1,325 | 1,328 | 1,305 | 1,306 | 690,900 |
| 2014/10/08 | 1,315 | 1,325 | 1,314 | 1,321 | 1,065,430 |
| 2014/10/07 | 1,342 | 1,350 | 1,335 | 1,337 | 564,860 |
| 2014/10/06 | 1,348 | 1,351 | 1,340 | 1,344 | 800,740 |
| 2014/10/03 | 1,318 | 1,330 | 1,318 | 1,327 | 2,627,010 |
| 2014/10/02 | 1,349 | 1,350 | 1,325 | 1,326 | 1,670,360 |
| 2014/10/01 | 1,375 | 1,377 | 1,365 | 1,365 | 481,500 |
| 2014/09/30 | 1,381 | 1,381 | 1,363 | 1,372 | 1,775,170 |
| 2014/09/29 | 1,387 | 1,388 | 1,381 | 1,386 | 349,050 |
| 2014/09/26 | 1,370 | 1,381 | 1,370 | 1,381 | 599,080 |
| 2014/09/25 | 1,375 | 1,384 | 1,374 | 1,383 | 998,860 |
| 2014/09/24 | 1,359 | 1,366 | 1,358 | 1,364 | 331,740 |
| 2014/09/22 | 1,370 | 1,373 | 1,363 | 1,370 | 235,640 |
| 2014/09/19 | 1,360 | 1,374 | 1,359 | 1,370 | 1,596,010 |
| 2014/09/18 | 1,351 | 1,359 | 1,351 | 1,357 | 518,260 |
| 2014/09/17 | 1,349 | 1,351 | 1,342 | 1,342 | 180,720 |
| 2014/09/16 | 1,349 | 1,350 | 1,345 | 1,349 | 323,490 |
| 2014/09/12 | 1,351 | 1,354 | 1,347 | 1,351 | 678,140 |
| 2014/09/11 | 1,349 | 1,352 | 1,346 | 1,350 | 398,010 |
| 2014/09/10 | 1,331 | 1,345 | 1,330 | 1,343 | 546,600 |
| 2014/09/09 | 1,343 | 1,343 | 1,336 | 1,336 | 223,100 |
| 2014/09/08 | 1,334 | 1,336 | 1,330 | 1,336 | 184,070 |
| 2014/09/05 | 1,341 | 1,341 | 1,328 | 1,330 | 251,030 |
| 2014/09/04 | 1,339 | 1,339 | 1,332 | 1,332 | 88,170 |
| 2014/09/03 | 1,342 | 1,345 | 1,337 | 1,339 | 860,120 |
| 2014/09/02 | 1,322 | 1,339 | 1,321 | 1,335 | 953,200 |
| 2014/09/01 | 1,315 | 1,320 | 1,315 | 1,320 | 35,220 |
| 2014/08/29 | 1,312 | 1,318 | 1,311 | 1,314 | 252,210 |
| 2014/08/28 | 1,316 | 1,318 | 1,313 | 1,316 | 266,180 |
| 2014/08/27 | 1,322 | 1,329 | 1,318 | 1,323 | 483,300 |
| 2014/08/26 | 1,328 | 1,328 | 1,321 | 1,321 | 485,510 |
| 2014/08/25 | 1,327 | 1,329 | 1,325 | 1,329 | 230,430 |
| 2014/08/22 | 1,331 | 1,332 | 1,321 | 1,322 | 711,890 |
| 2014/08/21 | 1,320 | 1,328 | 1,320 | 1,327 | 708,730 |
| 2014/08/20 | 1,319 | 1,320 | 1,315 | 1,316 | 499,500 |
| 2014/08/19 | 1,317 | 1,319 | 1,314 | 1,316 | 473,870 |
| 2014/08/18 | 1,308 | 1,309 | 1,305 | 1,308 | 179,030 |
| 2014/08/15 | 1,306 | 1,308 | 1,304 | 1,307 | 1,414,860 |
| 2014/08/14 | 1,302 | 1,308 | 1,302 | 1,306 | 383,960 |
| 2014/08/13 | 1,288 | 1,300 | 1,288 | 1,297 | 589,910 |
| 2014/08/12 | 1,294 | 1,298 | 1,291 | 1,292 | 319,370 |
| 2014/08/11 | 1,285 | 1,290 | 1,277 | 1,289 | 526,530 |
| 2014/08/08 | 1,284 | 1,284 | 1,260 | 1,264 | 1,907,650 |
| 2014/08/07 | 1,285 | 1,295 | 1,278 | 1,295 | 1,778,680 |
| 2014/08/06 | 1,297 | 1,297 | 1,283 | 1,288 | 1,065,110 |
| 2014/08/05 | 1,316 | 1,316 | 1,299 | 1,301 | 463,530 |
| 2014/08/04 | 1,312 | 1,318 | 1,309 | 1,313 | 841,110 |
| 2014/08/01 | 1,315 | 1,323 | 1,315 | 1,317 | 1,047,140 |
| 2014/07/31 | 1,336 | 1,337 | 1,326 | 1,326 | 1,045,970 |
| 2014/07/30 | 1,326 | 1,329 | 1,325 | 1,328 | 81,960 |
| 2014/07/29 | 1,325 | 1,329 | 1,324 | 1,329 | 281,610 |
| 2014/07/28 | 1,314 | 1,324 | 1,314 | 1,322 | 561,440 |
| 2014/07/25 | 1,310 | 1,318 | 1,310 | 1,316 | 372,990 |
| 2014/07/24 | 1,308 | 1,312 | 1,301 | 1,307 | 461,070 |
| 2014/07/23 | 1,312 | 1,313 | 1,307 | 1,308 | 219,120 |
| 2014/07/22 | 1,306 | 1,312 | 1,305 | 1,308 | 331,740 |
| 2014/07/18 | 1,293 | 1,300 | 1,290 | 1,299 | 502,240 |
| 2014/07/17 | 1,313 | 1,316 | 1,307 | 1,308 | 264,830 |
| 2014/07/16 | 1,308 | 1,315 | 1,307 | 1,311 | 226,940 |
| 2014/07/15 | 1,307 | 1,314 | 1,306 | 1,312 | 357,520 |
| 2014/07/14 | 1,292 | 1,303 | 1,291 | 1,301 | 307,660 |
| 2014/07/11 | 1,282 | 1,292 | 1,282 | 1,292 | 385,640 |
| 2014/07/10 | 1,310 | 1,310 | 1,294 | 1,294 | 314,170 |
| 2014/07/09 | 1,302 | 1,309 | 1,300 | 1,308 | 369,350 |
| 2014/07/08 | 1,309 | 1,318 | 1,303 | 1,312 | 306,050 |
| 2014/07/07 | 1,338 | 1,341 | 1,333 | 1,334 | 634,070 |
| 2014/07/04 | 1,342 | 1,343 | 1,337 | 1,339 | 225,200 |
| 2014/07/03 | 1,337 | 1,338 | 1,329 | 1,332 | 569,990 |
| 2014/07/02 | 1,336 | 1,338 | 1,332 | 1,334 | 503,050 |
| 2014/07/01 | 1,316 | 1,333 | 1,316 | 1,329 | 751,240 |
| 2014/06/30 | 1,310 | 1,315 | 1,302 | 1,313 | 771,810 |
| 2014/06/27 | 1,315 | 1,315 | 1,296 | 1,304 | 643,830 |
| 2014/06/26 | 1,318 | 1,320 | 1,314 | 1,315 | 899,580 |
| 2014/06/25 | 1,316 | 1,319 | 1,312 | 1,312 | 688,240 |
| 2014/06/24 | 1,313 | 1,324 | 1,309 | 1,320 | 720,230 |
| 2014/06/23 | 1,323 | 1,326 | 1,316 | 1,318 | 782,090 |
| 2014/06/20 | 1,322 | 1,325 | 1,317 | 1,320 | 803,750 |
| 2014/06/19 | 1,301 | 1,321 | 1,301 | 1,321 | 1,361,040 |
| 2014/06/18 | 1,290 | 1,301 | 1,290 | 1,301 | 153,360 |
| 2014/06/17 | 1,286 | 1,293 | 1,286 | 1,289 | 80,770 |
| 2014/06/16 | 1,292 | 1,292 | 1,280 | 1,285 | 530,350 |
| 2014/06/13 | 1,274 | 1,296 | 1,274 | 1,294 | 907,790 |
| 2014/06/12 | 1,279 | 1,289 | 1,276 | 1,287 | 1,115,420 |
| 2014/06/11 | 1,279 | 1,290 | 1,279 | 1,289 | 955,050 |
| 2014/06/10 | 1,285 | 1,291 | 1,276 | 1,279 | 417,750 |
| 2014/06/09 | 1,294 | 1,295 | 1,284 | 1,284 | 602,670 |
| 2014/06/06 | 1,287 | 1,289 | 1,283 | 1,284 | 928,300 |
| 2014/06/05 | 1,285 | 1,289 | 1,279 | 1,284 | 793,000 |
| 2014/06/04 | 1,281 | 1,284 | 1,278 | 1,284 | 507,940 |
| 2014/06/03 | 1,281 | 1,282 | 1,277 | 1,277 | 1,261,230 |
| 2014/06/02 | 1,261 | 1,273 | 1,261 | 1,271 | 871,710 |
| 2014/05/30 | 1,252 | 1,255 | 1,247 | 1,247 | 615,160 |
| 2014/05/29 | 1,240 | 1,252 | 1,240 | 1,249 | 587,890 |
| 2014/05/28 | 1,245 | 1,251 | 1,244 | 1,247 | 319,170 |
| 2014/05/27 | 1,242 | 1,254 | 1,242 | 1,243 | 495,870 |
| 2014/05/26 | 1,241 | 1,243 | 1,237 | 1,242 | 274,140 |
| 2014/05/23 | 1,221 | 1,235 | 1,221 | 1,227 | 994,810 |
| 2014/05/22 | 1,208 | 1,220 | 1,204 | 1,217 | 1,028,040 |
| 2014/05/21 | 1,193 | 1,198 | 1,189 | 1,197 | 1,206,630 |
| 2014/05/20 | 1,205 | 1,206 | 1,197 | 1,201 | 248,540 |
| 2014/05/19 | 1,207 | 1,209 | 1,195 | 1,199 | 880,430 |
| 2014/05/16 | 1,210 | 1,210 | 1,199 | 1,207 | 2,218,120 |
| 2014/05/15 | 1,218 | 1,226 | 1,212 | 1,226 | 618,010 |
| 2014/05/14 | 1,223 | 1,232 | 1,223 | 1,232 | 220,400 |
| 2014/05/13 | 1,223 | 1,228 | 1,222 | 1,225 | 787,880 |
| 2014/05/12 | 1,211 | 1,216 | 1,205 | 1,206 | 436,350 |
| 2014/05/09 | 1,200 | 1,219 | 1,200 | 1,214 | 551,170 |
| 2014/05/08 | 1,204 | 1,214 | 1,203 | 1,207 | 567,920 |
| 2014/05/07 | 1,217 | 1,218 | 1,199 | 1,199 | 2,178,860 |
| 2014/05/02 | 1,225 | 1,231 | 1,225 | 1,229 | 184,450 |
| 2014/05/01 | 1,215 | 1,230 | 1,215 | 1,230 | 501,280 |
| 2014/04/30 | 1,215 | 1,218 | 1,208 | 1,209 | 607,810 |
| 2014/04/28 | 1,206 | 1,209 | 1,202 | 1,207 | 888,790 |
| 2014/04/25 | 1,211 | 1,225 | 1,206 | 1,216 | 269,910 |
| 2014/04/24 | 1,221 | 1,221 | 1,207 | 1,210 | 269,470 |
| 2014/04/23 | 1,219 | 1,221 | 1,214 | 1,220 | 201,440 |
| 2014/04/22 | 1,221 | 1,226 | 1,209 | 1,210 | 253,220 |
| 2014/04/21 | 1,224 | 1,230 | 1,216 | 1,219 | 287,510 |
| 2014/04/18 | 1,220 | 1,222 | 1,214 | 1,221 | 199,260 |
| 2014/04/17 | 1,213 | 1,221 | 1,209 | 1,214 | 399,830 |
| 2014/04/16 | 1,194 | 1,213 | 1,193 | 1,213 | 1,306,060 |
| 2014/04/15 | 1,190 | 1,190 | 1,180 | 1,182 | 342,740 |
| 2014/04/14 | 1,174 | 1,190 | 1,174 | 1,179 | 494,490 |
| 2014/04/11 | 1,174 | 1,187 | 1,166 | 1,180 | 1,031,850 |
| 2014/04/10 | 1,212 | 1,215 | 1,193 | 1,197 | 520,080 |
| 2014/04/09 | 1,206 | 1,211 | 1,193 | 1,196 | 1,350,560 |
| 2014/04/08 | 1,237 | 1,237 | 1,221 | 1,221 | 1,450,800 |
| 2014/04/07 | 1,251 | 1,255 | 1,242 | 1,246 | 666,570 |
| 2014/04/04 | 1,264 | 1,268 | 1,262 | 1,266 | 316,900 |
| 2014/04/03 | 1,264 | 1,274 | 1,262 | 1,267 | 421,990 |
| 2014/04/02 | 1,259 | 1,274 | 1,258 | 1,261 | 1,341,900 |
| 2014/04/01 | 1,256 | 1,256 | 1,247 | 1,253 | 439,580 |
| 2014/03/31 | 1,247 | 1,254 | 1,237 | 1,253 | 823,390 |
| 2014/03/28 | 1,220 | 1,236 | 1,217 | 1,236 | 605,620 |
| 2014/03/27 | 1,200 | 1,228 | 1,197 | 1,225 | 766,640 |
| 2014/03/26 | 1,208 | 1,213 | 1,200 | 1,209 | 369,790 |
| 2014/03/25 | 1,192 | 1,207 | 1,190 | 1,199 | 599,660 |
| 2014/03/24 | 1,188 | 1,208 | 1,187 | 1,199 | 297,290 |
| 2014/03/20 | 1,207 | 1,208 | 1,182 | 1,182 | 865,110 |
| 2014/03/19 | 1,209 | 1,217 | 1,192 | 1,201 | 733,460 |
| 2014/03/18 | 1,212 | 1,212 | 1,201 | 1,203 | 631,320 |
| 2014/03/17 | 1,197 | 1,201 | 1,184 | 1,189 | 730,350 |
| 2014/03/14 | 1,217 | 1,228 | 1,199 | 1,200 | 1,986,320 |
| 2014/03/13 | 1,242 | 1,248 | 1,238 | 1,240 | 685,390 |
| 2014/03/12 | 1,253 | 1,255 | 1,243 | 1,244 | 1,164,880 |
| 2014/03/11 | 1,270 | 1,274 | 1,264 | 1,272 | 203,130 |
| 2014/03/10 | 1,269 | 1,274 | 1,261 | 1,264 | 599,390 |
| 2014/03/07 | 1,278 | 1,280 | 1,266 | 1,274 | 858,150 |
| 2014/03/06 | 1,252 | 1,269 | 1,250 | 1,266 | 623,210 |
| 2014/03/05 | 1,259 | 1,261 | 1,250 | 1,250 | 550,610 |
| 2014/03/04 | 1,225 | 1,245 | 1,223 | 1,242 | 1,201,480 |
| 2014/03/03 | 1,235 | 1,236 | 1,216 | 1,232 | 1,228,840 |
| 2014/02/28 | 1,253 | 1,256 | 1,239 | 1,246 | 1,089,800 |
| 2014/02/27 | 1,258 | 1,263 | 1,251 | 1,254 | 2,050,820 |
| 2014/02/26 | 1,261 | 1,271 | 1,259 | 1,262 | 581,230 |
| 2014/02/25 | 1,266 | 1,272 | 1,263 | 1,272 | 1,166,580 |
| 2014/02/24 | 1,257 | 1,272 | 1,243 | 1,256 | 1,272,200 |
| 2014/02/21 | 1,245 | 1,261 | 1,245 | 1,261 | 1,382,360 |
| 2014/02/20 | 1,250 | 1,253 | 1,229 | 1,231 | 1,092,820 |
| 2014/02/19 | 1,256 | 1,259 | 1,250 | 1,257 | 587,790 |
| 2014/02/18 | 1,236 | 1,263 | 1,233 | 1,262 | 1,391,140 |
| 2014/02/17 | 1,220 | 1,230 | 1,209 | 1,229 | 722,260 |
| 2014/02/14 | 1,238 | 1,246 | 1,210 | 1,219 | 1,408,490 |
| 2014/02/13 | 1,257 | 1,257 | 1,234 | 1,237 | 340,300 |
| 2014/02/12 | 1,256 | 1,263 | 1,254 | 1,258 | 817,620 |
| 2014/02/10 | 1,248 | 1,248 | 1,231 | 1,243 | 943,520 |
| 2014/02/07 | 1,218 | 1,226 | 1,214 | 1,226 | 872,840 |
| 2014/02/06 | 1,203 | 1,206 | 1,195 | 1,199 | 1,002,440 |
| 2014/02/05 | 1,199 | 1,202 | 1,182 | 1,198 | 1,657,930 |
| 2014/02/04 | 1,196 | 1,201 | 1,174 | 1,174 | 2,362,800 |
| 2014/02/03 | 1,251 | 1,255 | 1,233 | 1,234 | 1,031,840 |
| 2014/01/31 | 1,274 | 1,275 | 1,249 | 1,256 | 775,590 |
| 2014/01/30 | 1,268 | 1,269 | 1,255 | 1,263 | 2,355,930 |
| 2014/01/29 | 1,280 | 1,295 | 1,277 | 1,294 | 991,310 |
| 2014/01/28 | 1,272 | 1,274 | 1,262 | 1,262 | 334,790 |
| 2014/01/27 | 1,269 | 1,275 | 1,265 | 1,267 | 1,631,360 |
| 2014/01/24 | 1,309 | 1,311 | 1,297 | 1,303 | 1,841,470 |
| 2014/01/23 | 1,345 | 1,347 | 1,326 | 1,326 | 598,220 |
| 2014/01/22 | 1,335 | 1,343 | 1,326 | 1,340 | 641,020 |
| 2014/01/21 | 1,336 | 1,345 | 1,335 | 1,335 | 455,000 |
| 2014/01/20 | 1,337 | 1,338 | 1,329 | 1,332 | 391,010 |
| 2014/01/17 | 1,331 | 1,339 | 1,330 | 1,337 | 511,510 |
| 2014/01/16 | 1,338 | 1,349 | 1,333 | 1,334 | 1,023,420 |
| 2014/01/15 | 1,327 | 1,334 | 1,323 | 1,333 | 1,113,400 |
| 2014/01/14 | 1,314 | 1,318 | 1,304 | 1,307 | 2,287,230 |
| 2014/01/10 | 1,330 | 1,338 | 1,325 | 1,336 | 677,290 |
| 2014/01/09 | 1,342 | 1,343 | 1,331 | 1,336 | 943,010 |
| 2014/01/08 | 1,333 | 1,347 | 1,330 | 1,347 | 366,390 |
| 2014/01/07 | 1,326 | 1,332 | 1,320 | 1,322 | 886,770 |
| 2014/01/06 | 1,338 | 1,341 | 1,323 | 1,330 | 889,340 |