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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,611 | 1,617 | 1,609 | 1,609 | 67,940 |
| 2015/12/29 | 1,587 | 1,608 | 1,584 | 1,605 | 161,630 |
| 2015/12/28 | 1,583 | 1,595 | 1,580 | 1,588 | 82,470 |
| 2015/12/25 | 1,582 | 1,583 | 1,572 | 1,576 | 331,420 |
| 2015/12/24 | 1,608 | 1,610 | 1,581 | 1,581 | 103,580 |
| 2015/12/22 | 1,592 | 1,598 | 1,586 | 1,594 | 105,450 |
| 2015/12/21 | 1,588 | 1,597 | 1,571 | 1,593 | 308,430 |
| 2015/12/18 | 1,623 | 1,660 | 1,596 | 1,598 | 668,330 |
| 2015/12/17 | 1,631 | 1,638 | 1,623 | 1,627 | 149,910 |
| 2015/12/16 | 1,587 | 1,603 | 1,585 | 1,600 | 162,530 |
| 2015/12/15 | 1,590 | 1,591 | 1,561 | 1,563 | 265,670 |
| 2015/12/14 | 1,577 | 1,589 | 1,564 | 1,589 | 544,250 |
| 2015/12/11 | 1,598 | 1,616 | 1,594 | 1,611 | 190,160 |
| 2015/12/10 | 1,600 | 1,608 | 1,597 | 1,600 | 366,870 |
| 2015/12/09 | 1,622 | 1,629 | 1,615 | 1,618 | 291,210 |
| 2015/12/08 | 1,650 | 1,650 | 1,628 | 1,629 | 304,510 |
| 2015/12/07 | 1,650 | 1,657 | 1,647 | 1,649 | 342,730 |
| 2015/12/04 | 1,638 | 1,641 | 1,630 | 1,634 | 567,690 |
| 2015/12/03 | 1,662 | 1,668 | 1,659 | 1,665 | 90,680 |
| 2015/12/02 | 1,660 | 1,670 | 1,660 | 1,666 | 100,790 |
| 2015/12/01 | 1,646 | 1,663 | 1,645 | 1,661 | 34,080 |
| 2015/11/30 | 1,654 | 1,654 | 1,640 | 1,642 | 211,110 |
| 2015/11/27 | 1,668 | 1,670 | 1,653 | 1,656 | 136,190 |
| 2015/11/26 | 1,662 | 1,670 | 1,662 | 1,666 | 123,420 |
| 2015/11/25 | 1,661 | 1,662 | 1,652 | 1,657 | 167,700 |
| 2015/11/24 | 1,662 | 1,672 | 1,660 | 1,669 | 373,850 |
| 2015/11/20 | 1,657 | 1,664 | 1,652 | 1,664 | 111,150 |
| 2015/11/19 | 1,664 | 1,673 | 1,657 | 1,661 | 527,260 |
| 2015/11/18 | 1,658 | 1,662 | 1,647 | 1,648 | 388,640 |
| 2015/11/17 | 1,653 | 1,655 | 1,648 | 1,648 | 404,760 |
| 2015/11/16 | 1,615 | 1,638 | 1,615 | 1,633 | 323,970 |
| 2015/11/13 | 1,637 | 1,649 | 1,633 | 1,645 | 205,990 |
| 2015/11/12 | 1,652 | 1,660 | 1,650 | 1,657 | 67,210 |
| 2015/11/11 | 1,644 | 1,662 | 1,644 | 1,659 | 143,130 |
| 2015/11/10 | 1,634 | 1,653 | 1,634 | 1,652 | 402,820 |
| 2015/11/09 | 1,636 | 1,656 | 1,636 | 1,652 | 565,490 |
| 2015/11/06 | 1,622 | 1,628 | 1,617 | 1,625 | 280,110 |
| 2015/11/05 | 1,608 | 1,621 | 1,606 | 1,616 | 81,210 |
| 2015/11/04 | 1,612 | 1,618 | 1,600 | 1,601 | 200,560 |
| 2015/11/02 | 1,594 | 1,597 | 1,582 | 1,586 | 181,820 |
| 2015/10/30 | 1,606 | 1,630 | 1,597 | 1,619 | 243,450 |
| 2015/10/29 | 1,619 | 1,619 | 1,597 | 1,609 | 191,870 |
| 2015/10/28 | 1,606 | 1,610 | 1,600 | 1,608 | 96,550 |
| 2015/10/27 | 1,620 | 1,621 | 1,602 | 1,604 | 107,260 |
| 2015/10/26 | 1,629 | 1,631 | 1,618 | 1,618 | 73,390 |
| 2015/10/23 | 1,613 | 1,615 | 1,605 | 1,607 | 552,520 |
| 2015/10/22 | 1,574 | 1,589 | 1,574 | 1,578 | 133,370 |
| 2015/10/21 | 1,554 | 1,590 | 1,554 | 1,584 | 282,580 |
| 2015/10/20 | 1,563 | 1,563 | 1,554 | 1,561 | 146,390 |
| 2015/10/19 | 1,562 | 1,566 | 1,547 | 1,555 | 142,240 |
| 2015/10/16 | 1,563 | 1,574 | 1,560 | 1,562 | 230,380 |
| 2015/10/15 | 1,525 | 1,553 | 1,520 | 1,549 | 99,770 |
| 2015/10/14 | 1,546 | 1,546 | 1,525 | 1,530 | 156,190 |
| 2015/10/13 | 1,565 | 1,571 | 1,558 | 1,561 | 110,970 |
| 2015/10/09 | 1,550 | 1,574 | 1,549 | 1,573 | 356,100 |
| 2015/10/08 | 1,549 | 1,558 | 1,536 | 1,536 | 155,120 |
| 2015/10/07 | 1,535 | 1,555 | 1,529 | 1,552 | 226,170 |
| 2015/10/06 | 1,547 | 1,550 | 1,530 | 1,532 | 250,550 |
| 2015/10/05 | 1,520 | 1,527 | 1,511 | 1,522 | 240,250 |
| 2015/10/02 | 1,484 | 1,504 | 1,483 | 1,502 | 108,010 |
| 2015/10/01 | 1,482 | 1,508 | 1,471 | 1,500 | 407,420 |
| 2015/09/30 | 1,454 | 1,474 | 1,450 | 1,465 | 273,670 |
| 2015/09/29 | 1,462 | 1,462 | 1,424 | 1,431 | 544,450 |
| 2015/09/28 | 1,504 | 1,511 | 1,485 | 1,498 | 158,440 |
| 2015/09/25 | 1,475 | 1,501 | 1,468 | 1,501 | 418,110 |
| 2015/09/24 | 1,487 | 1,490 | 1,472 | 1,472 | 562,430 |
| 2015/09/18 | 1,526 | 1,526 | 1,504 | 1,511 | 268,380 |
| 2015/09/17 | 1,534 | 1,542 | 1,526 | 1,539 | 243,110 |
| 2015/09/16 | 1,526 | 1,528 | 1,512 | 1,520 | 230,050 |
| 2015/09/15 | 1,516 | 1,538 | 1,507 | 1,507 | 254,820 |
| 2015/09/14 | 1,532 | 1,532 | 1,505 | 1,508 | 221,790 |
| 2015/09/11 | 1,504 | 1,535 | 1,504 | 1,526 | 137,570 |
| 2015/09/10 | 1,513 | 1,528 | 1,500 | 1,525 | 261,650 |
| 2015/09/09 | 1,512 | 1,554 | 1,506 | 1,553 | 663,840 |
| 2015/09/08 | 1,494 | 1,496 | 1,460 | 1,462 | 310,420 |
| 2015/09/07 | 1,479 | 1,501 | 1,462 | 1,492 | 257,550 |
| 2015/09/04 | 1,532 | 1,533 | 1,474 | 1,490 | 754,720 |
| 2015/09/03 | 1,534 | 1,546 | 1,520 | 1,521 | 181,050 |
| 2015/09/02 | 1,494 | 1,542 | 1,491 | 1,510 | 540,660 |
| 2015/09/01 | 1,575 | 1,576 | 1,524 | 1,525 | 366,890 |
| 2015/08/31 | 1,590 | 1,592 | 1,572 | 1,583 | 393,920 |
| 2015/08/28 | 1,592 | 1,605 | 1,582 | 1,599 | 333,920 |
| 2015/08/27 | 1,562 | 1,572 | 1,545 | 1,549 | 212,280 |
| 2015/08/26 | 1,486 | 1,533 | 1,479 | 1,526 | 991,620 |
| 2015/08/25 | 1,470 | 1,556 | 1,456 | 1,481 | 3,204,180 |
| 2015/08/24 | 1,579 | 1,583 | 1,528 | 1,529 | 944,470 |
| 2015/08/21 | 1,636 | 1,640 | 1,621 | 1,623 | 1,802,670 |
| 2015/08/20 | 1,694 | 1,695 | 1,674 | 1,674 | 219,140 |
| 2015/08/19 | 1,715 | 1,722 | 1,699 | 1,699 | 174,740 |
| 2015/08/18 | 1,725 | 1,731 | 1,723 | 1,723 | 72,430 |
| 2015/08/17 | 1,722 | 1,730 | 1,719 | 1,726 | 72,150 |
| 2015/08/14 | 1,718 | 1,724 | 1,714 | 1,716 | 50,100 |
| 2015/08/13 | 1,711 | 1,722 | 1,702 | 1,720 | 184,270 |
| 2015/08/12 | 1,731 | 1,739 | 1,708 | 1,718 | 121,910 |
| 2015/08/11 | 1,752 | 1,756 | 1,730 | 1,740 | 207,450 |
| 2015/08/10 | 1,726 | 1,744 | 1,724 | 1,743 | 352,650 |
| 2015/08/07 | 1,721 | 1,733 | 1,716 | 1,733 | 222,790 |
| 2015/08/06 | 1,733 | 1,742 | 1,726 | 1,726 | 390,080 |
| 2015/08/05 | 1,709 | 1,728 | 1,707 | 1,717 | 299,950 |
| 2015/08/04 | 1,705 | 1,713 | 1,704 | 1,711 | 141,700 |
| 2015/08/03 | 1,712 | 1,713 | 1,698 | 1,711 | 114,660 |
| 2015/07/31 | 1,703 | 1,711 | 1,700 | 1,709 | 173,080 |
| 2015/07/30 | 1,697 | 1,707 | 1,696 | 1,701 | 356,100 |
| 2015/07/29 | 1,686 | 1,687 | 1,677 | 1,686 | 108,830 |
| 2015/07/28 | 1,671 | 1,689 | 1,663 | 1,681 | 818,880 |
| 2015/07/27 | 1,695 | 1,700 | 1,681 | 1,690 | 294,240 |
| 2015/07/24 | 1,712 | 1,714 | 1,704 | 1,707 | 35,600 |
| 2015/07/23 | 1,713 | 1,717 | 1,710 | 1,715 | 73,280 |
| 2015/07/22 | 1,714 | 1,714 | 1,705 | 1,708 | 220,060 |
| 2015/07/21 | 1,723 | 1,727 | 1,718 | 1,727 | 195,470 |
| 2015/07/17 | 1,714 | 1,715 | 1,710 | 1,714 | 414,080 |
| 2015/07/16 | 1,708 | 1,712 | 1,704 | 1,711 | 206,350 |
| 2015/07/15 | 1,696 | 1,700 | 1,690 | 1,699 | 318,510 |
| 2015/07/14 | 1,691 | 1,695 | 1,684 | 1,688 | 457,870 |
| 2015/07/13 | 1,650 | 1,668 | 1,647 | 1,665 | 318,750 |
| 2015/07/10 | 1,636 | 1,653 | 1,629 | 1,632 | 635,370 |
| 2015/07/09 | 1,599 | 1,630 | 1,574 | 1,630 | 469,580 |
| 2015/07/08 | 1,683 | 1,683 | 1,634 | 1,635 | 792,950 |
| 2015/07/07 | 1,717 | 1,721 | 1,712 | 1,713 | 205,480 |
| 2015/07/06 | 1,701 | 1,710 | 1,690 | 1,697 | 1,001,010 |
| 2015/07/03 | 1,723 | 1,732 | 1,722 | 1,727 | 174,670 |
| 2015/07/02 | 1,731 | 1,734 | 1,722 | 1,722 | 156,560 |
| 2015/07/01 | 1,712 | 1,715 | 1,704 | 1,713 | 180,830 |
| 2015/06/30 | 1,700 | 1,710 | 1,697 | 1,704 | 300,360 |
| 2015/06/29 | 1,696 | 1,715 | 1,693 | 1,701 | 541,350 |
| 2015/06/26 | 1,743 | 1,750 | 1,733 | 1,745 | 171,290 |
| 2015/06/25 | 1,748 | 1,755 | 1,746 | 1,747 | 259,040 |
| 2015/06/24 | 1,760 | 1,763 | 1,756 | 1,758 | 199,970 |
| 2015/06/23 | 1,737 | 1,753 | 1,734 | 1,753 | 439,970 |
| 2015/06/22 | 1,707 | 1,725 | 1,707 | 1,723 | 206,460 |
| 2015/06/19 | 1,707 | 1,711 | 1,700 | 1,706 | 242,330 |
| 2015/06/18 | 1,705 | 1,706 | 1,692 | 1,693 | 548,560 |
| 2015/06/17 | 1,719 | 1,721 | 1,703 | 1,709 | 171,010 |
| 2015/06/16 | 1,720 | 1,724 | 1,713 | 1,714 | 77,580 |
| 2015/06/15 | 1,712 | 1,729 | 1,712 | 1,727 | 139,450 |
| 2015/06/12 | 1,730 | 1,732 | 1,722 | 1,727 | 181,080 |
| 2015/06/11 | 1,714 | 1,728 | 1,714 | 1,726 | 406,430 |
| 2015/06/10 | 1,710 | 1,723 | 1,700 | 1,704 | 617,600 |
| 2015/06/09 | 1,725 | 1,727 | 1,709 | 1,710 | 312,780 |
| 2015/06/08 | 1,751 | 1,751 | 1,734 | 1,737 | 381,610 |
| 2015/06/05 | 1,740 | 1,745 | 1,734 | 1,743 | 274,510 |
| 2015/06/04 | 1,751 | 1,754 | 1,745 | 1,750 | 601,170 |
| 2015/06/03 | 1,742 | 1,750 | 1,739 | 1,745 | 317,910 |
| 2015/06/02 | 1,760 | 1,760 | 1,747 | 1,749 | 770,790 |
| 2015/06/01 | 1,738 | 1,757 | 1,738 | 1,753 | 276,340 |
| 2015/05/29 | 1,747 | 1,758 | 1,746 | 1,749 | 575,220 |
| 2015/05/28 | 1,747 | 1,757 | 1,743 | 1,750 | 688,300 |
| 2015/05/27 | 1,733 | 1,741 | 1,730 | 1,739 | 220,380 |
| 2015/05/26 | 1,736 | 1,739 | 1,732 | 1,736 | 257,260 |
| 2015/05/25 | 1,730 | 1,737 | 1,728 | 1,735 | 187,750 |
| 2015/05/22 | 1,723 | 1,724 | 1,714 | 1,722 | 603,500 |
| 2015/05/21 | 1,720 | 1,732 | 1,718 | 1,721 | 669,110 |
| 2015/05/20 | 1,718 | 1,726 | 1,716 | 1,719 | 781,850 |
| 2015/05/19 | 1,705 | 1,713 | 1,704 | 1,707 | 734,160 |
| 2015/05/18 | 1,685 | 1,700 | 1,685 | 1,700 | 378,460 |
| 2015/05/15 | 1,674 | 1,683 | 1,667 | 1,679 | 342,700 |
| 2015/05/14 | 1,670 | 1,674 | 1,663 | 1,665 | 308,500 |
| 2015/05/13 | 1,666 | 1,679 | 1,661 | 1,677 | 237,560 |
| 2015/05/12 | 1,672 | 1,674 | 1,659 | 1,674 | 131,900 |
| 2015/05/11 | 1,682 | 1,685 | 1,669 | 1,669 | 314,610 |
| 2015/05/08 | 1,650 | 1,665 | 1,647 | 1,663 | 133,560 |
| 2015/05/07 | 1,646 | 1,657 | 1,643 | 1,646 | 329,100 |
| 2015/05/01 | 1,661 | 1,661 | 1,645 | 1,658 | 577,070 |
| 2015/04/30 | 1,678 | 1,682 | 1,660 | 1,664 | 610,520 |
| 2015/04/28 | 1,697 | 1,704 | 1,697 | 1,701 | 232,060 |
| 2015/04/27 | 1,693 | 1,695 | 1,685 | 1,690 | 159,650 |
| 2015/04/24 | 1,698 | 1,698 | 1,689 | 1,693 | 128,750 |
| 2015/04/23 | 1,704 | 1,709 | 1,689 | 1,698 | 325,240 |
| 2015/04/22 | 1,687 | 1,700 | 1,684 | 1,693 | 486,960 |
| 2015/04/21 | 1,661 | 1,682 | 1,659 | 1,682 | 184,680 |
| 2015/04/20 | 1,648 | 1,663 | 1,639 | 1,652 | 268,820 |
| 2015/04/17 | 1,668 | 1,671 | 1,659 | 1,659 | 275,880 |
| 2015/04/16 | 1,660 | 1,673 | 1,654 | 1,673 | 1,029,160 |
| 2015/04/15 | 1,654 | 1,665 | 1,654 | 1,660 | 179,920 |
| 2015/04/14 | 1,653 | 1,664 | 1,653 | 1,663 | 219,640 |
| 2015/04/13 | 1,661 | 1,664 | 1,649 | 1,656 | 237,860 |
| 2015/04/10 | 1,668 | 1,668 | 1,655 | 1,661 | 307,550 |
| 2015/04/09 | 1,663 | 1,668 | 1,659 | 1,666 | 278,820 |
| 2015/04/08 | 1,660 | 1,665 | 1,654 | 1,660 | 409,970 |
| 2015/04/07 | 1,642 | 1,655 | 1,642 | 1,651 | 464,580 |
| 2015/04/06 | 1,621 | 1,632 | 1,618 | 1,632 | 229,400 |
| 2015/04/03 | 1,625 | 1,635 | 1,624 | 1,635 | 298,580 |
| 2015/04/02 | 1,604 | 1,636 | 1,604 | 1,625 | 737,900 |
| 2015/04/01 | 1,603 | 1,610 | 1,588 | 1,598 | 2,418,600 |
| 2015/03/31 | 1,648 | 1,651 | 1,615 | 1,616 | 618,220 |
| 2015/03/30 | 1,623 | 1,632 | 1,613 | 1,629 | 569,670 |
| 2015/03/27 | 1,627 | 1,646 | 1,608 | 1,623 | 224,030 |
| 2015/03/26 | 1,640 | 1,640 | 1,620 | 1,629 | 801,150 |
| 2015/03/25 | 1,646 | 1,653 | 1,633 | 1,651 | 432,820 |
| 2015/03/24 | 1,645 | 1,650 | 1,638 | 1,647 | 339,090 |
| 2015/03/23 | 1,646 | 1,655 | 1,643 | 1,653 | 518,240 |
| 2015/03/20 | 1,636 | 1,642 | 1,627 | 1,642 | 780,780 |
| 2015/03/19 | 1,642 | 1,645 | 1,623 | 1,634 | 1,003,770 |
| 2015/03/18 | 1,630 | 1,645 | 1,629 | 1,642 | 602,890 |
| 2015/03/17 | 1,630 | 1,635 | 1,624 | 1,629 | 92,720 |
| 2015/03/16 | 1,615 | 1,625 | 1,613 | 1,619 | 200,890 |
| 2015/03/13 | 1,621 | 1,626 | 1,608 | 1,621 | 1,086,230 |
| 2015/03/12 | 1,589 | 1,608 | 1,587 | 1,607 | 1,133,210 |
| 2015/03/11 | 1,571 | 1,589 | 1,571 | 1,583 | 353,470 |
| 2015/03/10 | 1,597 | 1,598 | 1,574 | 1,580 | 265,070 |
| 2015/03/09 | 1,589 | 1,594 | 1,581 | 1,588 | 293,250 |
| 2015/03/06 | 1,584 | 1,599 | 1,581 | 1,599 | 610,280 |
| 2015/03/05 | 1,573 | 1,582 | 1,571 | 1,579 | 157,920 |
| 2015/03/04 | 1,576 | 1,577 | 1,559 | 1,573 | 425,580 |
| 2015/03/03 | 1,590 | 1,590 | 1,574 | 1,584 | 175,650 |
| 2015/03/02 | 1,583 | 1,590 | 1,580 | 1,581 | 260,410 |
| 2015/02/27 | 1,583 | 1,586 | 1,574 | 1,580 | 186,240 |
| 2015/02/26 | 1,562 | 1,580 | 1,561 | 1,580 | 218,260 |
| 2015/02/25 | 1,570 | 1,572 | 1,561 | 1,563 | 315,360 |
| 2015/02/24 | 1,556 | 1,565 | 1,553 | 1,564 | 279,860 |
| 2015/02/23 | 1,566 | 1,568 | 1,550 | 1,557 | 271,420 |
| 2015/02/20 | 1,553 | 1,557 | 1,549 | 1,556 | 482,010 |
| 2015/02/19 | 1,539 | 1,552 | 1,539 | 1,551 | 337,820 |
| 2015/02/18 | 1,528 | 1,539 | 1,527 | 1,537 | 427,620 |
| 2015/02/17 | 1,508 | 1,518 | 1,506 | 1,516 | 188,690 |
| 2015/02/16 | 1,512 | 1,518 | 1,508 | 1,512 | 249,550 |
| 2015/02/13 | 1,503 | 1,506 | 1,499 | 1,503 | 389,150 |
| 2015/02/12 | 1,500 | 1,509 | 1,500 | 1,504 | 998,500 |
| 2015/02/10 | 1,475 | 1,481 | 1,473 | 1,481 | 740,840 |
| 2015/02/09 | 1,482 | 1,484 | 1,470 | 1,477 | 221,200 |
| 2015/02/06 | 1,476 | 1,477 | 1,467 | 1,470 | 366,100 |
| 2015/02/05 | 1,469 | 1,472 | 1,458 | 1,461 | 616,430 |
| 2015/02/04 | 1,460 | 1,478 | 1,460 | 1,468 | 916,280 |
| 2015/02/03 | 1,468 | 1,468 | 1,439 | 1,443 | 453,170 |
| 2015/02/02 | 1,453 | 1,464 | 1,448 | 1,460 | 394,950 |
| 2015/01/30 | 1,478 | 1,482 | 1,468 | 1,469 | 492,690 |
| 2015/01/29 | 1,468 | 1,477 | 1,463 | 1,466 | 616,430 |
| 2015/01/28 | 1,467 | 1,487 | 1,466 | 1,482 | 648,630 |
| 2015/01/27 | 1,465 | 1,479 | 1,465 | 1,479 | 886,950 |
| 2015/01/26 | 1,440 | 1,455 | 1,439 | 1,455 | 119,660 |
| 2015/01/23 | 1,455 | 1,457 | 1,451 | 1,455 | 314,750 |
| 2015/01/22 | 1,443 | 1,444 | 1,432 | 1,441 | 263,900 |
| 2015/01/21 | 1,444 | 1,445 | 1,433 | 1,442 | 385,810 |
| 2015/01/20 | 1,427 | 1,449 | 1,427 | 1,448 | 646,770 |
| 2015/01/19 | 1,425 | 1,426 | 1,415 | 1,422 | 737,170 |
| 2015/01/16 | 1,401 | 1,415 | 1,393 | 1,415 | 900,320 |
| 2015/01/15 | 1,411 | 1,431 | 1,411 | 1,427 | 259,290 |
| 2015/01/14 | 1,416 | 1,423 | 1,406 | 1,407 | 540,960 |
| 2015/01/13 | 1,414 | 1,426 | 1,404 | 1,425 | 547,990 |
| 2015/01/09 | 1,437 | 1,439 | 1,426 | 1,431 | 212,180 |
| 2015/01/08 | 1,426 | 1,435 | 1,422 | 1,428 | 488,580 |
| 2015/01/07 | 1,404 | 1,419 | 1,402 | 1,412 | 543,160 |
| 2015/01/06 | 1,427 | 1,428 | 1,412 | 1,412 | 1,543,300 |
| 2015/01/05 | 1,450 | 1,462 | 1,438 | 1,452 | 490,170 |