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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,572 | 1,583 | 1,568 | 1,578 | 279,500 |
| 2016/12/29 | 1,591 | 1,591 | 1,574 | 1,579 | 635,500 |
| 2016/12/28 | 1,597 | 1,602 | 1,595 | 1,598 | 195,600 |
| 2016/12/27 | 1,594 | 1,605 | 1,594 | 1,596 | 104,030 |
| 2016/12/26 | 1,600 | 1,603 | 1,597 | 1,598 | 265,750 |
| 2016/12/22 | 1,602 | 1,604 | 1,596 | 1,604 | 603,250 |
| 2016/12/21 | 1,615 | 1,619 | 1,601 | 1,603 | 513,200 |
| 2016/12/20 | 1,607 | 1,614 | 1,604 | 1,613 | 431,910 |
| 2016/12/19 | 1,605 | 1,611 | 1,603 | 1,610 | 119,290 |
| 2016/12/16 | 1,614 | 1,616 | 1,607 | 1,610 | 121,620 |
| 2016/12/15 | 1,601 | 1,614 | 1,597 | 1,602 | 301,640 |
| 2016/12/14 | 1,600 | 1,602 | 1,596 | 1,598 | 222,910 |
| 2016/12/13 | 1,587 | 1,601 | 1,583 | 1,599 | 162,160 |
| 2016/12/12 | 1,597 | 1,603 | 1,580 | 1,589 | 253,470 |
| 2016/12/09 | 1,571 | 1,586 | 1,570 | 1,583 | 295,370 |
| 2016/12/08 | 1,565 | 1,570 | 1,559 | 1,570 | 593,440 |
| 2016/12/07 | 1,543 | 1,549 | 1,538 | 1,548 | 170,460 |
| 2016/12/06 | 1,538 | 1,541 | 1,530 | 1,533 | 480,860 |
| 2016/12/05 | 1,526 | 1,528 | 1,519 | 1,522 | 476,350 |
| 2016/12/02 | 1,539 | 1,542 | 1,528 | 1,536 | 645,240 |
| 2016/12/01 | 1,546 | 1,557 | 1,536 | 1,539 | 1,538,410 |
| 2016/11/30 | 1,529 | 1,529 | 1,522 | 1,525 | 323,410 |
| 2016/11/29 | 1,517 | 1,527 | 1,517 | 1,525 | 408,060 |
| 2016/11/28 | 1,514 | 1,529 | 1,513 | 1,528 | 255,590 |
| 2016/11/25 | 1,520 | 1,530 | 1,514 | 1,522 | 297,230 |
| 2016/11/24 | 1,520 | 1,521 | 1,514 | 1,515 | 368,030 |
| 2016/11/22 | 1,497 | 1,505 | 1,496 | 1,502 | 442,260 |
| 2016/11/21 | 1,492 | 1,500 | 1,489 | 1,500 | 251,670 |
| 2016/11/18 | 1,491 | 1,492 | 1,483 | 1,485 | 996,840 |
| 2016/11/17 | 1,468 | 1,478 | 1,468 | 1,478 | 328,090 |
| 2016/11/16 | 1,473 | 1,477 | 1,470 | 1,475 | 482,310 |
| 2016/11/15 | 1,458 | 1,461 | 1,449 | 1,457 | 384,430 |
| 2016/11/14 | 1,442 | 1,457 | 1,442 | 1,453 | 490,130 |
| 2016/11/11 | 1,446 | 1,454 | 1,426 | 1,432 | 498,380 |
| 2016/11/10 | 1,438 | 1,438 | 1,414 | 1,429 | 738,860 |
| 2016/11/09 | 1,424 | 1,436 | 1,337 | 1,352 | 1,817,460 |
| 2016/11/08 | 1,420 | 1,422 | 1,412 | 1,415 | 164,440 |
| 2016/11/07 | 1,417 | 1,420 | 1,408 | 1,415 | 1,045,670 |
| 2016/11/04 | 1,402 | 1,407 | 1,389 | 1,399 | 698,420 |
| 2016/11/02 | 1,428 | 1,429 | 1,416 | 1,422 | 450,860 |
| 2016/11/01 | 1,444 | 1,449 | 1,438 | 1,448 | 372,060 |
| 2016/10/31 | 1,439 | 1,448 | 1,439 | 1,448 | 236,270 |
| 2016/10/28 | 1,443 | 1,448 | 1,440 | 1,447 | 254,390 |
| 2016/10/27 | 1,436 | 1,442 | 1,431 | 1,436 | 197,250 |
| 2016/10/26 | 1,431 | 1,437 | 1,427 | 1,437 | 203,970 |
| 2016/10/25 | 1,428 | 1,433 | 1,427 | 1,430 | 915,540 |
| 2016/10/24 | 1,419 | 1,422 | 1,415 | 1,420 | 183,220 |
| 2016/10/21 | 1,425 | 1,426 | 1,415 | 1,419 | 310,760 |
| 2016/10/20 | 1,410 | 1,424 | 1,408 | 1,422 | 418,370 |
| 2016/10/19 | 1,409 | 1,412 | 1,407 | 1,410 | 157,330 |
| 2016/10/18 | 1,403 | 1,410 | 1,400 | 1,410 | 77,960 |
| 2016/10/17 | 1,398 | 1,407 | 1,396 | 1,405 | 60,190 |
| 2016/10/14 | 1,393 | 1,401 | 1,390 | 1,398 | 80,060 |
| 2016/10/13 | 1,400 | 1,406 | 1,390 | 1,394 | 53,840 |
| 2016/10/12 | 1,395 | 1,403 | 1,393 | 1,396 | 189,300 |
| 2016/10/11 | 1,405 | 1,415 | 1,405 | 1,410 | 310,960 |
| 2016/10/07 | 1,405 | 1,405 | 1,397 | 1,401 | 89,870 |
| 2016/10/06 | 1,408 | 1,413 | 1,405 | 1,405 | 436,530 |
| 2016/10/05 | 1,397 | 1,403 | 1,393 | 1,401 | 290,130 |
| 2016/10/04 | 1,387 | 1,393 | 1,385 | 1,393 | 106,640 |
| 2016/10/03 | 1,384 | 1,390 | 1,380 | 1,382 | 224,890 |
| 2016/09/30 | 1,371 | 1,381 | 1,367 | 1,374 | 332,890 |
| 2016/09/29 | 1,393 | 1,401 | 1,390 | 1,398 | 266,220 |
| 2016/09/28 | 1,389 | 1,390 | 1,376 | 1,382 | 112,090 |
| 2016/09/27 | 1,363 | 1,389 | 1,354 | 1,389 | 474,080 |
| 2016/09/26 | 1,388 | 1,390 | 1,374 | 1,375 | 307,190 |
| 2016/09/23 | 1,388 | 1,393 | 1,383 | 1,389 | 275,850 |
| 2016/09/21 | 1,357 | 1,396 | 1,349 | 1,395 | 491,970 |
| 2016/09/20 | 1,344 | 1,364 | 1,344 | 1,356 | 170,850 |
| 2016/09/16 | 1,345 | 1,353 | 1,342 | 1,353 | 66,180 |
| 2016/09/15 | 1,348 | 1,348 | 1,336 | 1,340 | 302,960 |
| 2016/09/14 | 1,355 | 1,362 | 1,353 | 1,353 | 158,670 |
| 2016/09/13 | 1,367 | 1,371 | 1,358 | 1,365 | 83,330 |
| 2016/09/12 | 1,365 | 1,370 | 1,357 | 1,363 | 407,060 |
| 2016/09/09 | 1,388 | 1,391 | 1,381 | 1,384 | 177,990 |
| 2016/09/08 | 1,390 | 1,390 | 1,379 | 1,389 | 393,270 |
| 2016/09/07 | 1,379 | 1,392 | 1,379 | 1,392 | 266,700 |
| 2016/09/06 | 1,385 | 1,396 | 1,385 | 1,395 | 54,570 |
| 2016/09/05 | 1,398 | 1,399 | 1,384 | 1,386 | 240,550 |
| 2016/09/02 | 1,376 | 1,383 | 1,375 | 1,382 | 430,990 |
| 2016/09/01 | 1,371 | 1,380 | 1,368 | 1,378 | 186,910 |
| 2016/08/31 | 1,364 | 1,372 | 1,362 | 1,369 | 570,180 |
| 2016/08/30 | 1,351 | 1,355 | 1,348 | 1,353 | 77,330 |
| 2016/08/29 | 1,354 | 1,358 | 1,352 | 1,353 | 111,580 |
| 2016/08/26 | 1,337 | 1,337 | 1,325 | 1,326 | 708,950 |
| 2016/08/25 | 1,346 | 1,346 | 1,342 | 1,344 | 141,560 |
| 2016/08/24 | 1,344 | 1,350 | 1,342 | 1,344 | 211,060 |
| 2016/08/23 | 1,337 | 1,347 | 1,332 | 1,337 | 46,880 |
| 2016/08/22 | 1,340 | 1,344 | 1,336 | 1,341 | 140,900 |
| 2016/08/19 | 1,334 | 1,338 | 1,327 | 1,335 | 173,070 |
| 2016/08/18 | 1,342 | 1,345 | 1,329 | 1,329 | 149,470 |
| 2016/08/17 | 1,336 | 1,353 | 1,336 | 1,351 | 104,140 |
| 2016/08/16 | 1,357 | 1,357 | 1,336 | 1,336 | 233,130 |
| 2016/08/15 | 1,356 | 1,362 | 1,354 | 1,357 | 146,270 |
| 2016/08/12 | 1,364 | 1,369 | 1,358 | 1,361 | 324,230 |
| 2016/08/10 | 1,351 | 1,359 | 1,347 | 1,354 | 105,480 |
| 2016/08/09 | 1,344 | 1,359 | 1,344 | 1,357 | 316,110 |
| 2016/08/08 | 1,338 | 1,345 | 1,335 | 1,345 | 176,010 |
| 2016/08/05 | 1,324 | 1,327 | 1,317 | 1,317 | 333,840 |
| 2016/08/04 | 1,314 | 1,324 | 1,301 | 1,321 | 599,750 |
| 2016/08/03 | 1,317 | 1,322 | 1,308 | 1,309 | 505,310 |
| 2016/08/02 | 1,346 | 1,351 | 1,338 | 1,338 | 308,420 |
| 2016/08/01 | 1,343 | 1,364 | 1,337 | 1,360 | 436,640 |
| 2016/07/29 | 1,344 | 1,364 | 1,328 | 1,359 | 1,201,250 |
| 2016/07/28 | 1,354 | 1,354 | 1,343 | 1,347 | 249,090 |
| 2016/07/27 | 1,358 | 1,370 | 1,354 | 1,363 | 374,820 |
| 2016/07/26 | 1,358 | 1,358 | 1,341 | 1,346 | 346,100 |
| 2016/07/25 | 1,369 | 1,379 | 1,364 | 1,364 | 129,220 |
| 2016/07/22 | 1,361 | 1,371 | 1,361 | 1,366 | 82,420 |
| 2016/07/21 | 1,386 | 1,387 | 1,372 | 1,378 | 105,930 |
| 2016/07/20 | 1,367 | 1,372 | 1,359 | 1,369 | 402,250 |
| 2016/07/19 | 1,372 | 1,372 | 1,357 | 1,372 | 429,990 |
| 2016/07/15 | 1,355 | 1,365 | 1,350 | 1,355 | 524,350 |
| 2016/07/14 | 1,340 | 1,352 | 1,339 | 1,350 | 360,490 |
| 2016/07/13 | 1,354 | 1,356 | 1,337 | 1,339 | 387,040 |
| 2016/07/12 | 1,320 | 1,337 | 1,320 | 1,324 | 353,190 |
| 2016/07/11 | 1,280 | 1,302 | 1,277 | 1,294 | 137,780 |
| 2016/07/08 | 1,268 | 1,272 | 1,246 | 1,247 | 174,730 |
| 2016/07/07 | 1,268 | 1,275 | 1,260 | 1,263 | 207,630 |
| 2016/07/06 | 1,272 | 1,273 | 1,255 | 1,271 | 606,380 |
| 2016/07/05 | 1,319 | 1,321 | 1,313 | 1,320 | 1,880,570 |
| 2016/07/04 | 1,313 | 1,328 | 1,310 | 1,325 | 198,670 |
| 2016/07/01 | 1,319 | 1,325 | 1,313 | 1,317 | 413,220 |
| 2016/06/30 | 1,329 | 1,330 | 1,311 | 1,314 | 101,550 |
| 2016/06/29 | 1,307 | 1,316 | 1,296 | 1,312 | 262,760 |
| 2016/06/28 | 1,268 | 1,297 | 1,260 | 1,289 | 457,220 |
| 2016/06/27 | 1,283 | 1,290 | 1,273 | 1,288 | 594,050 |
| 2016/06/24 | 1,373 | 1,376 | 1,252 | 1,261 | 1,115,900 |
| 2016/06/23 | 1,350 | 1,365 | 1,346 | 1,363 | 882,540 |
| 2016/06/22 | 1,355 | 1,357 | 1,343 | 1,348 | 83,230 |
| 2016/06/21 | 1,333 | 1,363 | 1,327 | 1,358 | 275,490 |
| 2016/06/20 | 1,336 | 1,348 | 1,334 | 1,344 | 191,710 |
| 2016/06/17 | 1,322 | 1,327 | 1,311 | 1,315 | 367,910 |
| 2016/06/16 | 1,338 | 1,339 | 1,300 | 1,305 | 508,720 |
| 2016/06/15 | 1,333 | 1,349 | 1,327 | 1,342 | 333,390 |
| 2016/06/14 | 1,346 | 1,352 | 1,328 | 1,337 | 403,800 |
| 2016/06/13 | 1,371 | 1,371 | 1,348 | 1,348 | 113,290 |
| 2016/06/10 | 1,406 | 1,406 | 1,388 | 1,397 | 279,090 |
| 2016/06/09 | 1,408 | 1,413 | 1,398 | 1,403 | 30,190 |
| 2016/06/08 | 1,411 | 1,419 | 1,400 | 1,417 | 72,490 |
| 2016/06/07 | 1,402 | 1,409 | 1,397 | 1,407 | 487,460 |
| 2016/06/06 | 1,381 | 1,400 | 1,377 | 1,400 | 264,590 |
| 2016/06/03 | 1,402 | 1,409 | 1,398 | 1,405 | 136,660 |
| 2016/06/02 | 1,418 | 1,419 | 1,396 | 1,398 | 568,840 |
| 2016/06/01 | 1,437 | 1,444 | 1,427 | 1,430 | 138,030 |
| 2016/05/31 | 1,429 | 1,451 | 1,429 | 1,448 | 206,130 |
| 2016/05/30 | 1,428 | 1,436 | 1,423 | 1,434 | 515,170 |
| 2016/05/27 | 1,418 | 1,422 | 1,412 | 1,420 | 2,079,420 |
| 2016/05/26 | 1,424 | 1,426 | 1,409 | 1,411 | 104,120 |
| 2016/05/25 | 1,419 | 1,425 | 1,409 | 1,412 | 283,130 |
| 2016/05/24 | 1,402 | 1,402 | 1,390 | 1,393 | 128,850 |
| 2016/05/23 | 1,404 | 1,406 | 1,386 | 1,404 | 1,779,380 |
| 2016/05/20 | 1,399 | 1,414 | 1,398 | 1,410 | 128,990 |
| 2016/05/19 | 1,416 | 1,421 | 1,398 | 1,404 | 70,190 |
| 2016/05/18 | 1,398 | 1,416 | 1,395 | 1,408 | 143,220 |
| 2016/05/17 | 1,399 | 1,404 | 1,394 | 1,404 | 100,940 |
| 2016/05/16 | 1,385 | 1,399 | 1,383 | 1,386 | 101,970 |
| 2016/05/13 | 1,409 | 1,411 | 1,385 | 1,385 | 138,670 |
| 2016/05/12 | 1,384 | 1,406 | 1,382 | 1,404 | 104,000 |
| 2016/05/11 | 1,415 | 1,420 | 1,397 | 1,399 | 164,630 |
| 2016/05/10 | 1,378 | 1,404 | 1,374 | 1,402 | 227,640 |
| 2016/05/09 | 1,374 | 1,377 | 1,368 | 1,372 | 236,640 |
| 2016/05/06 | 1,372 | 1,376 | 1,353 | 1,364 | 67,630 |
| 2016/05/02 | 1,349 | 1,366 | 1,349 | 1,365 | 278,070 |
| 2016/04/28 | 1,470 | 1,475 | 1,399 | 1,408 | 427,880 |
| 2016/04/27 | 1,461 | 1,465 | 1,448 | 1,455 | 175,920 |
| 2016/04/26 | 1,463 | 1,468 | 1,448 | 1,461 | 59,530 |
| 2016/04/25 | 1,481 | 1,484 | 1,468 | 1,471 | 107,430 |
| 2016/04/22 | 1,448 | 1,479 | 1,447 | 1,477 | 696,570 |
| 2016/04/21 | 1,462 | 1,464 | 1,452 | 1,460 | 587,750 |
| 2016/04/20 | 1,443 | 1,449 | 1,432 | 1,434 | 219,570 |
| 2016/04/19 | 1,424 | 1,435 | 1,423 | 1,429 | 86,880 |
| 2016/04/18 | 1,378 | 1,393 | 1,378 | 1,385 | 410,460 |
| 2016/04/15 | 1,420 | 1,436 | 1,420 | 1,426 | 239,260 |
| 2016/04/14 | 1,422 | 1,438 | 1,419 | 1,437 | 494,470 |
| 2016/04/13 | 1,381 | 1,401 | 1,379 | 1,398 | 248,040 |
| 2016/04/12 | 1,342 | 1,368 | 1,342 | 1,365 | 114,670 |
| 2016/04/11 | 1,344 | 1,347 | 1,326 | 1,345 | 146,880 |
| 2016/04/08 | 1,316 | 1,368 | 1,314 | 1,352 | 303,710 |
| 2016/04/07 | 1,328 | 1,345 | 1,325 | 1,337 | 296,530 |
| 2016/04/06 | 1,330 | 1,338 | 1,320 | 1,331 | 147,810 |
| 2016/04/05 | 1,359 | 1,363 | 1,329 | 1,332 | 339,910 |
| 2016/04/04 | 1,361 | 1,379 | 1,358 | 1,368 | 211,720 |
| 2016/04/01 | 1,411 | 1,411 | 1,362 | 1,364 | 625,380 |
| 2016/03/31 | 1,430 | 1,435 | 1,413 | 1,414 | 152,780 |
| 2016/03/30 | 1,441 | 1,443 | 1,423 | 1,423 | 65,780 |
| 2016/03/29 | 1,437 | 1,449 | 1,436 | 1,445 | 380,380 |
| 2016/03/28 | 1,432 | 1,436 | 1,420 | 1,436 | 349,530 |
| 2016/03/25 | 1,412 | 1,423 | 1,409 | 1,419 | 201,880 |
| 2016/03/24 | 1,413 | 1,420 | 1,406 | 1,409 | 259,700 |
| 2016/03/23 | 1,426 | 1,434 | 1,417 | 1,421 | 115,150 |
| 2016/03/22 | 1,417 | 1,432 | 1,410 | 1,425 | 748,420 |
| 2016/03/18 | 1,408 | 1,412 | 1,389 | 1,399 | 246,120 |
| 2016/03/17 | 1,426 | 1,437 | 1,403 | 1,412 | 576,590 |
| 2016/03/16 | 1,413 | 1,428 | 1,413 | 1,417 | 146,500 |
| 2016/03/15 | 1,435 | 1,439 | 1,422 | 1,426 | 408,330 |
| 2016/03/14 | 1,431 | 1,442 | 1,427 | 1,434 | 766,940 |
| 2016/03/11 | 1,388 | 1,420 | 1,385 | 1,415 | 88,120 |
| 2016/03/10 | 1,399 | 1,410 | 1,394 | 1,406 | 199,290 |
| 2016/03/09 | 1,389 | 1,391 | 1,376 | 1,387 | 161,050 |
| 2016/03/08 | 1,411 | 1,415 | 1,384 | 1,402 | 139,720 |
| 2016/03/07 | 1,430 | 1,430 | 1,416 | 1,418 | 86,880 |
| 2016/03/04 | 1,419 | 1,433 | 1,417 | 1,428 | 829,640 |
| 2016/03/03 | 1,398 | 1,425 | 1,398 | 1,423 | 801,890 |
| 2016/03/02 | 1,383 | 1,410 | 1,383 | 1,403 | 953,320 |
| 2016/03/01 | 1,345 | 1,357 | 1,336 | 1,353 | 157,710 |
| 2016/02/29 | 1,380 | 1,386 | 1,350 | 1,350 | 277,010 |
| 2016/02/26 | 1,372 | 1,384 | 1,363 | 1,364 | 309,740 |
| 2016/02/25 | 1,342 | 1,367 | 1,342 | 1,361 | 226,450 |
| 2016/02/24 | 1,326 | 1,343 | 1,317 | 1,335 | 200,460 |
| 2016/02/23 | 1,360 | 1,368 | 1,341 | 1,344 | 405,590 |
| 2016/02/22 | 1,335 | 1,355 | 1,330 | 1,350 | 154,890 |
| 2016/02/19 | 1,350 | 1,350 | 1,332 | 1,345 | 176,930 |
| 2016/02/18 | 1,373 | 1,375 | 1,360 | 1,365 | 216,490 |
| 2016/02/17 | 1,345 | 1,363 | 1,318 | 1,332 | 144,450 |
| 2016/02/16 | 1,333 | 1,373 | 1,330 | 1,350 | 336,340 |
| 2016/02/15 | 1,303 | 1,356 | 1,300 | 1,345 | 640,280 |
| 2016/02/12 | 1,283 | 1,283 | 1,241 | 1,246 | 1,202,430 |
| 2016/02/10 | 1,359 | 1,361 | 1,297 | 1,313 | 598,130 |
| 2016/02/09 | 1,379 | 1,381 | 1,353 | 1,358 | 435,410 |
| 2016/02/08 | 1,405 | 1,444 | 1,401 | 1,434 | 136,500 |
| 2016/02/05 | 1,421 | 1,429 | 1,408 | 1,423 | 329,030 |
| 2016/02/04 | 1,444 | 1,460 | 1,436 | 1,445 | 276,740 |
| 2016/02/03 | 1,477 | 1,480 | 1,453 | 1,464 | 321,410 |
| 2016/02/02 | 1,502 | 1,522 | 1,502 | 1,510 | 168,210 |
| 2016/02/01 | 1,517 | 1,523 | 1,507 | 1,520 | 375,210 |
| 2016/01/29 | 1,458 | 1,525 | 1,425 | 1,499 | 640,400 |
| 2016/01/28 | 1,449 | 1,465 | 1,442 | 1,449 | 238,040 |
| 2016/01/27 | 1,445 | 1,460 | 1,441 | 1,457 | 239,840 |
| 2016/01/26 | 1,427 | 1,427 | 1,411 | 1,415 | 186,460 |
| 2016/01/25 | 1,452 | 1,455 | 1,432 | 1,447 | 234,500 |
| 2016/01/22 | 1,401 | 1,432 | 1,388 | 1,427 | 628,520 |
| 2016/01/21 | 1,394 | 1,415 | 1,353 | 1,355 | 292,450 |
| 2016/01/20 | 1,440 | 1,441 | 1,391 | 1,394 | 828,660 |
| 2016/01/19 | 1,437 | 1,452 | 1,430 | 1,446 | 289,720 |
| 2016/01/18 | 1,431 | 1,449 | 1,419 | 1,445 | 374,100 |
| 2016/01/15 | 1,488 | 1,492 | 1,451 | 1,459 | 84,610 |
| 2016/01/14 | 1,463 | 1,465 | 1,439 | 1,463 | 290,310 |
| 2016/01/13 | 1,483 | 1,502 | 1,480 | 1,500 | 176,320 |
| 2016/01/12 | 1,484 | 1,494 | 1,458 | 1,459 | 276,030 |
| 2016/01/08 | 1,503 | 1,530 | 1,497 | 1,508 | 390,880 |
| 2016/01/07 | 1,545 | 1,550 | 1,515 | 1,518 | 672,420 |
| 2016/01/06 | 1,570 | 1,570 | 1,538 | 1,548 | 207,860 |
| 2016/01/05 | 1,566 | 1,578 | 1,559 | 1,563 | 324,030 |
| 2016/01/04 | 1,595 | 1,607 | 1,567 | 1,573 | 495,960 |