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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,563 | 1,571 | 1,560 | 1,565 | 109,330 |
| 2018/12/27 | 1,560 | 1,580 | 1,550 | 1,573 | 370,120 |
| 2018/12/26 | 1,493 | 1,512 | 1,476 | 1,500 | 221,490 |
| 2018/12/25 | 1,500 | 1,500 | 1,476 | 1,479 | 319,220 |
| 2018/12/21 | 1,579 | 1,579 | 1,548 | 1,555 | 528,040 |
| 2018/12/20 | 1,614 | 1,621 | 1,580 | 1,585 | 547,320 |
| 2018/12/19 | 1,632 | 1,634 | 1,618 | 1,628 | 362,470 |
| 2018/12/18 | 1,647 | 1,653 | 1,634 | 1,634 | 1,643,070 |
| 2018/12/17 | 1,665 | 1,676 | 1,665 | 1,668 | 92,520 |
| 2018/12/14 | 1,682 | 1,688 | 1,665 | 1,667 | 358,200 |
| 2018/12/13 | 1,689 | 1,698 | 1,684 | 1,691 | 60,190 |
| 2018/12/12 | 1,662 | 1,681 | 1,662 | 1,678 | 171,160 |
| 2018/12/11 | 1,666 | 1,666 | 1,644 | 1,648 | 181,920 |
| 2018/12/10 | 1,666 | 1,669 | 1,659 | 1,663 | 343,470 |
| 2018/12/07 | 1,692 | 1,698 | 1,681 | 1,695 | 62,330 |
| 2018/12/06 | 1,703 | 1,705 | 1,674 | 1,685 | 255,170 |
| 2018/12/05 | 1,697 | 1,718 | 1,695 | 1,715 | 816,870 |
| 2018/12/04 | 1,762 | 1,763 | 1,724 | 1,724 | 1,050,840 |
| 2018/12/03 | 1,767 | 1,774 | 1,760 | 1,766 | 1,129,940 |
| 2018/11/30 | 1,735 | 1,747 | 1,735 | 1,742 | 541,040 |
| 2018/11/29 | 1,744 | 1,747 | 1,734 | 1,734 | 734,580 |
| 2018/11/28 | 1,725 | 1,731 | 1,720 | 1,730 | 40,240 |
| 2018/11/27 | 1,720 | 1,723 | 1,712 | 1,720 | 382,120 |
| 2018/11/26 | 1,702 | 1,710 | 1,699 | 1,706 | 30,820 |
| 2018/11/22 | 1,695 | 1,705 | 1,688 | 1,702 | 267,900 |
| 2018/11/21 | 1,672 | 1,692 | 1,672 | 1,689 | 689,100 |
| 2018/11/20 | 1,695 | 1,705 | 1,693 | 1,700 | 931,830 |
| 2018/11/19 | 1,700 | 1,716 | 1,700 | 1,711 | 137,380 |
| 2018/11/16 | 1,715 | 1,721 | 1,702 | 1,702 | 265,830 |
| 2018/11/15 | 1,706 | 1,715 | 1,703 | 1,714 | 421,190 |
| 2018/11/14 | 1,716 | 1,724 | 1,712 | 1,715 | 109,290 |
| 2018/11/13 | 1,710 | 1,715 | 1,694 | 1,711 | 1,429,720 |
| 2018/11/12 | 1,740 | 1,753 | 1,736 | 1,748 | 466,170 |
| 2018/11/09 | 1,759 | 1,764 | 1,747 | 1,750 | 59,070 |
| 2018/11/08 | 1,760 | 1,765 | 1,755 | 1,757 | 157,630 |
| 2018/11/07 | 1,737 | 1,756 | 1,720 | 1,729 | 167,580 |
| 2018/11/06 | 1,723 | 1,740 | 1,721 | 1,735 | 25,070 |
| 2018/11/05 | 1,719 | 1,725 | 1,713 | 1,715 | 304,430 |
| 2018/11/02 | 1,716 | 1,737 | 1,704 | 1,733 | 104,700 |
| 2018/11/01 | 1,715 | 1,716 | 1,703 | 1,707 | 121,790 |
| 2018/10/31 | 1,699 | 1,721 | 1,695 | 1,721 | 335,190 |
| 2018/10/30 | 1,657 | 1,693 | 1,656 | 1,683 | 412,140 |
| 2018/10/29 | 1,681 | 1,686 | 1,661 | 1,663 | 77,260 |
| 2018/10/26 | 1,689 | 1,689 | 1,654 | 1,669 | 273,260 |
| 2018/10/25 | 1,686 | 1,691 | 1,670 | 1,674 | 437,060 |
| 2018/10/24 | 1,738 | 1,738 | 1,713 | 1,726 | 597,860 |
| 2018/10/23 | 1,758 | 1,758 | 1,725 | 1,726 | 503,140 |
| 2018/10/22 | 1,758 | 1,778 | 1,751 | 1,772 | 314,270 |
| 2018/10/19 | 1,758 | 1,772 | 1,753 | 1,769 | 243,360 |
| 2018/10/18 | 1,796 | 1,796 | 1,780 | 1,782 | 180,330 |
| 2018/10/17 | 1,790 | 1,796 | 1,783 | 1,791 | 311,990 |
| 2018/10/16 | 1,750 | 1,765 | 1,748 | 1,764 | 324,460 |
| 2018/10/15 | 1,767 | 1,769 | 1,751 | 1,753 | 830,390 |
| 2018/10/12 | 1,762 | 1,782 | 1,761 | 1,782 | 476,470 |
| 2018/10/11 | 1,781 | 1,796 | 1,771 | 1,781 | 672,700 |
| 2018/10/10 | 1,850 | 1,854 | 1,836 | 1,844 | 142,350 |
| 2018/10/09 | 1,862 | 1,862 | 1,838 | 1,840 | 230,210 |
| 2018/10/05 | 1,874 | 1,883 | 1,871 | 1,875 | 44,090 |
| 2018/10/04 | 1,903 | 1,903 | 1,880 | 1,883 | 530,390 |
| 2018/10/03 | 1,905 | 1,908 | 1,884 | 1,885 | 113,550 |
| 2018/10/02 | 1,914 | 1,923 | 1,906 | 1,908 | 231,720 |
| 2018/10/01 | 1,897 | 1,907 | 1,893 | 1,900 | 128,570 |
| 2018/09/28 | 1,902 | 1,912 | 1,896 | 1,899 | 143,290 |
| 2018/09/27 | 1,899 | 1,908 | 1,881 | 1,881 | 272,440 |
| 2018/09/26 | 1,894 | 1,906 | 1,892 | 1,906 | 225,930 |
| 2018/09/25 | 1,874 | 1,889 | 1,872 | 1,889 | 154,010 |
| 2018/09/21 | 1,868 | 1,875 | 1,863 | 1,870 | 667,470 |
| 2018/09/20 | 1,860 | 1,860 | 1,849 | 1,853 | 413,360 |
| 2018/09/19 | 1,850 | 1,860 | 1,846 | 1,852 | 1,271,110 |
| 2018/09/18 | 1,790 | 1,829 | 1,790 | 1,824 | 196,420 |
| 2018/09/14 | 1,788 | 1,795 | 1,787 | 1,792 | 164,580 |
| 2018/09/13 | 1,759 | 1,781 | 1,759 | 1,773 | 661,330 |
| 2018/09/12 | 1,765 | 1,765 | 1,746 | 1,754 | 63,510 |
| 2018/09/11 | 1,752 | 1,764 | 1,752 | 1,764 | 54,310 |
| 2018/09/10 | 1,744 | 1,756 | 1,744 | 1,751 | 52,320 |
| 2018/09/07 | 1,747 | 1,749 | 1,737 | 1,749 | 147,450 |
| 2018/09/06 | 1,758 | 1,763 | 1,753 | 1,757 | 157,070 |
| 2018/09/05 | 1,778 | 1,778 | 1,763 | 1,768 | 286,710 |
| 2018/09/04 | 1,787 | 1,787 | 1,777 | 1,783 | 8,290 |
| 2018/09/03 | 1,796 | 1,796 | 1,780 | 1,785 | 9,780 |
| 2018/08/31 | 1,794 | 1,805 | 1,792 | 1,798 | 18,920 |
| 2018/08/30 | 1,814 | 1,815 | 1,802 | 1,805 | 42,550 |
| 2018/08/29 | 1,797 | 1,811 | 1,797 | 1,804 | 89,630 |
| 2018/08/28 | 1,808 | 1,810 | 1,795 | 1,796 | 148,370 |
| 2018/08/27 | 1,780 | 1,796 | 1,780 | 1,793 | 176,410 |
| 2018/08/24 | 1,773 | 1,773 | 1,764 | 1,772 | 220,390 |
| 2018/08/23 | 1,765 | 1,767 | 1,759 | 1,761 | 46,640 |
| 2018/08/22 | 1,749 | 1,764 | 1,746 | 1,762 | 76,750 |
| 2018/08/21 | 1,749 | 1,758 | 1,742 | 1,749 | 448,560 |
| 2018/08/20 | 1,756 | 1,759 | 1,752 | 1,754 | 77,800 |
| 2018/08/17 | 1,759 | 1,763 | 1,756 | 1,760 | 72,630 |
| 2018/08/16 | 1,742 | 1,755 | 1,729 | 1,749 | 509,870 |
| 2018/08/15 | 1,779 | 1,779 | 1,753 | 1,762 | 169,810 |
| 2018/08/14 | 1,756 | 1,775 | 1,755 | 1,774 | 214,500 |
| 2018/08/13 | 1,770 | 1,770 | 1,744 | 1,748 | 581,980 |
| 2018/08/10 | 1,807 | 1,807 | 1,783 | 1,785 | 120,440 |
| 2018/08/09 | 1,805 | 1,808 | 1,798 | 1,805 | 75,520 |
| 2018/08/08 | 1,812 | 1,822 | 1,808 | 1,810 | 96,900 |
| 2018/08/07 | 1,798 | 1,810 | 1,797 | 1,810 | 94,480 |
| 2018/08/06 | 1,808 | 1,812 | 1,795 | 1,797 | 39,200 |
| 2018/08/03 | 1,822 | 1,822 | 1,806 | 1,808 | 93,190 |
| 2018/08/02 | 1,835 | 1,840 | 1,814 | 1,815 | 170,050 |
| 2018/08/01 | 1,831 | 1,839 | 1,823 | 1,835 | 100,670 |
| 2018/07/31 | 1,829 | 1,836 | 1,814 | 1,817 | 101,760 |
| 2018/07/30 | 1,837 | 1,838 | 1,830 | 1,833 | 52,240 |
| 2018/07/27 | 1,837 | 1,843 | 1,834 | 1,841 | 230,420 |
| 2018/07/26 | 1,835 | 1,837 | 1,828 | 1,832 | 311,900 |
| 2018/07/25 | 1,818 | 1,822 | 1,816 | 1,817 | 894,100 |
| 2018/07/24 | 1,817 | 1,818 | 1,809 | 1,811 | 38,550 |
| 2018/07/23 | 1,804 | 1,813 | 1,802 | 1,804 | 125,010 |
| 2018/07/20 | 1,812 | 1,822 | 1,800 | 1,812 | 993,750 |
| 2018/07/19 | 1,819 | 1,826 | 1,814 | 1,815 | 50,050 |
| 2018/07/18 | 1,826 | 1,828 | 1,815 | 1,818 | 103,180 |
| 2018/07/17 | 1,797 | 1,820 | 1,797 | 1,809 | 139,380 |
| 2018/07/13 | 1,785 | 1,799 | 1,785 | 1,795 | 184,850 |
| 2018/07/12 | 1,773 | 1,780 | 1,770 | 1,774 | 48,140 |
| 2018/07/11 | 1,768 | 1,769 | 1,751 | 1,764 | 111,190 |
| 2018/07/10 | 1,790 | 1,797 | 1,782 | 1,782 | 97,850 |
| 2018/07/09 | 1,764 | 1,778 | 1,761 | 1,775 | 260,780 |
| 2018/07/06 | 1,751 | 1,762 | 1,747 | 1,756 | 1,095,420 |
| 2018/07/05 | 1,786 | 1,786 | 1,766 | 1,773 | 228,120 |
| 2018/07/04 | 1,781 | 1,793 | 1,779 | 1,787 | 102,450 |
| 2018/07/03 | 1,797 | 1,798 | 1,774 | 1,786 | 180,470 |
| 2018/07/02 | 1,822 | 1,826 | 1,789 | 1,791 | 205,310 |
| 2018/06/29 | 1,827 | 1,829 | 1,814 | 1,826 | 247,220 |
| 2018/06/28 | 1,823 | 1,825 | 1,812 | 1,822 | 235,200 |
| 2018/06/27 | 1,827 | 1,835 | 1,819 | 1,827 | 193,900 |
| 2018/06/26 | 1,812 | 1,829 | 1,806 | 1,828 | 1,094,070 |
| 2018/06/25 | 1,842 | 1,843 | 1,821 | 1,825 | 168,170 |
| 2018/06/22 | 1,827 | 1,843 | 1,827 | 1,843 | 51,840 |
| 2018/06/21 | 1,848 | 1,855 | 1,842 | 1,846 | 498,130 |
| 2018/06/20 | 1,842 | 1,851 | 1,823 | 1,850 | 328,410 |
| 2018/06/19 | 1,857 | 1,866 | 1,840 | 1,842 | 377,770 |
| 2018/06/18 | 1,881 | 1,881 | 1,862 | 1,869 | 154,540 |
| 2018/06/15 | 1,893 | 1,893 | 1,883 | 1,888 | 38,790 |
| 2018/06/14 | 1,889 | 1,893 | 1,881 | 1,882 | 80,350 |
| 2018/06/13 | 1,892 | 1,902 | 1,892 | 1,900 | 47,510 |
| 2018/06/12 | 1,898 | 1,900 | 1,884 | 1,893 | 302,770 |
| 2018/06/11 | 1,877 | 1,889 | 1,877 | 1,884 | 61,210 |
| 2018/06/08 | 1,884 | 1,892 | 1,879 | 1,879 | 45,440 |
| 2018/06/07 | 1,885 | 1,890 | 1,883 | 1,888 | 222,250 |
| 2018/06/06 | 1,873 | 1,879 | 1,870 | 1,876 | 152,370 |
| 2018/06/05 | 1,878 | 1,880 | 1,868 | 1,873 | 48,590 |
| 2018/06/04 | 1,865 | 1,876 | 1,863 | 1,873 | 78,010 |
| 2018/06/01 | 1,840 | 1,853 | 1,835 | 1,845 | 160,590 |
| 2018/05/31 | 1,844 | 1,847 | 1,837 | 1,844 | 83,420 |
| 2018/05/30 | 1,830 | 1,837 | 1,826 | 1,830 | 214,180 |
| 2018/05/29 | 1,865 | 1,866 | 1,851 | 1,860 | 323,420 |
| 2018/05/28 | 1,870 | 1,872 | 1,863 | 1,867 | 39,290 |
| 2018/05/25 | 1,868 | 1,874 | 1,864 | 1,868 | 80,410 |
| 2018/05/24 | 1,890 | 1,890 | 1,869 | 1,874 | 298,330 |
| 2018/05/23 | 1,902 | 1,910 | 1,890 | 1,895 | 833,500 |
| 2018/05/22 | 1,913 | 1,913 | 1,906 | 1,910 | 46,500 |
| 2018/05/21 | 1,914 | 1,919 | 1,913 | 1,913 | 82,840 |
| 2018/05/18 | 1,913 | 1,916 | 1,907 | 1,914 | 80,010 |
| 2018/05/17 | 1,906 | 1,911 | 1,905 | 1,907 | 91,890 |
| 2018/05/16 | 1,897 | 1,905 | 1,897 | 1,898 | 895,270 |
| 2018/05/15 | 1,907 | 1,912 | 1,904 | 1,904 | 602,660 |
| 2018/05/14 | 1,892 | 1,906 | 1,892 | 1,903 | 367,180 |
| 2018/05/11 | 1,881 | 1,894 | 1,880 | 1,893 | 100,810 |
| 2018/05/10 | 1,875 | 1,876 | 1,869 | 1,874 | 6,430 |
| 2018/05/09 | 1,873 | 1,876 | 1,864 | 1,868 | 95,620 |
| 2018/05/08 | 1,868 | 1,883 | 1,868 | 1,878 | 96,040 |
| 2018/05/07 | 1,871 | 1,871 | 1,860 | 1,869 | 800,320 |
| 2018/05/02 | 1,875 | 1,875 | 1,866 | 1,867 | 48,770 |
| 2018/05/01 | 1,869 | 1,873 | 1,864 | 1,873 | 250,890 |
| 2018/04/27 | 1,876 | 1,876 | 1,868 | 1,873 | 159,400 |
| 2018/04/26 | 1,868 | 1,871 | 1,865 | 1,867 | 126,560 |
| 2018/04/25 | 1,854 | 1,866 | 1,852 | 1,863 | 189,180 |
| 2018/04/24 | 1,859 | 1,868 | 1,854 | 1,866 | 185,310 |
| 2018/04/23 | 1,851 | 1,853 | 1,844 | 1,845 | 118,890 |
| 2018/04/20 | 1,845 | 1,854 | 1,841 | 1,848 | 156,790 |
| 2018/04/19 | 1,852 | 1,858 | 1,845 | 1,846 | 124,020 |
| 2018/04/18 | 1,829 | 1,848 | 1,829 | 1,844 | 132,090 |
| 2018/04/17 | 1,825 | 1,832 | 1,821 | 1,823 | 29,880 |
| 2018/04/16 | 1,825 | 1,833 | 1,824 | 1,830 | 31,750 |
| 2018/04/13 | 1,821 | 1,830 | 1,818 | 1,824 | 35,850 |
| 2018/04/12 | 1,818 | 1,818 | 1,811 | 1,811 | 193,490 |
| 2018/04/11 | 1,829 | 1,829 | 1,820 | 1,821 | 39,010 |
| 2018/04/10 | 1,814 | 1,837 | 1,813 | 1,826 | 93,060 |
| 2018/04/09 | 1,812 | 1,824 | 1,809 | 1,820 | 65,050 |
| 2018/04/06 | 1,816 | 1,825 | 1,812 | 1,812 | 428,380 |
| 2018/04/05 | 1,813 | 1,827 | 1,807 | 1,818 | 59,340 |
| 2018/04/04 | 1,801 | 1,804 | 1,792 | 1,799 | 107,210 |
| 2018/04/03 | 1,782 | 1,800 | 1,780 | 1,795 | 74,860 |
| 2018/04/02 | 1,809 | 1,817 | 1,801 | 1,801 | 73,880 |
| 2018/03/30 | 1,811 | 1,815 | 1,801 | 1,808 | 77,140 |
| 2018/03/29 | 1,806 | 1,809 | 1,780 | 1,797 | 99,830 |
| 2018/03/28 | 1,775 | 1,793 | 1,770 | 1,793 | 124,390 |
| 2018/03/27 | 1,763 | 1,792 | 1,762 | 1,792 | 296,750 |
| 2018/03/26 | 1,727 | 1,746 | 1,719 | 1,746 | 194,120 |
| 2018/03/23 | 1,757 | 1,767 | 1,735 | 1,737 | 396,020 |
| 2018/03/22 | 1,787 | 1,805 | 1,787 | 1,805 | 96,730 |
| 2018/03/20 | 1,785 | 1,793 | 1,779 | 1,792 | 262,800 |
| 2018/03/19 | 1,809 | 1,814 | 1,791 | 1,797 | 99,450 |
| 2018/03/16 | 1,824 | 1,825 | 1,812 | 1,816 | 49,460 |
| 2018/03/15 | 1,815 | 1,824 | 1,805 | 1,821 | 232,700 |
| 2018/03/14 | 1,817 | 1,825 | 1,816 | 1,823 | 51,000 |
| 2018/03/13 | 1,813 | 1,829 | 1,810 | 1,829 | 156,180 |
| 2018/03/12 | 1,821 | 1,825 | 1,811 | 1,821 | 262,920 |
| 2018/03/09 | 1,802 | 1,819 | 1,784 | 1,792 | 194,680 |
| 2018/03/08 | 1,797 | 1,797 | 1,781 | 1,787 | 145,750 |
| 2018/03/07 | 1,782 | 1,800 | 1,780 | 1,782 | 118,290 |
| 2018/03/06 | 1,800 | 1,807 | 1,791 | 1,795 | 1,140,910 |
| 2018/03/05 | 1,775 | 1,781 | 1,762 | 1,770 | 348,470 |
| 2018/03/02 | 1,783 | 1,792 | 1,777 | 1,792 | 819,410 |
| 2018/03/01 | 1,835 | 1,835 | 1,812 | 1,818 | 101,010 |
| 2018/02/28 | 1,862 | 1,872 | 1,846 | 1,848 | 82,920 |
| 2018/02/27 | 1,869 | 1,875 | 1,866 | 1,870 | 218,880 |
| 2018/02/26 | 1,855 | 1,859 | 1,848 | 1,855 | 340,630 |
| 2018/02/23 | 1,827 | 1,839 | 1,825 | 1,838 | 356,390 |
| 2018/02/22 | 1,830 | 1,830 | 1,815 | 1,825 | 276,420 |
| 2018/02/21 | 1,845 | 1,853 | 1,831 | 1,840 | 202,440 |
| 2018/02/20 | 1,848 | 1,848 | 1,832 | 1,841 | 46,980 |
| 2018/02/19 | 1,833 | 1,854 | 1,827 | 1,853 | 228,230 |
| 2018/02/16 | 1,807 | 1,825 | 1,804 | 1,814 | 227,880 |
| 2018/02/15 | 1,795 | 1,804 | 1,789 | 1,793 | 320,190 |
| 2018/02/14 | 1,798 | 1,803 | 1,766 | 1,779 | 781,460 |
| 2018/02/13 | 1,829 | 1,829 | 1,789 | 1,792 | 255,860 |
| 2018/02/09 | 1,786 | 1,811 | 1,784 | 1,811 | 275,180 |
| 2018/02/08 | 1,838 | 1,851 | 1,831 | 1,843 | 113,420 |
| 2018/02/07 | 1,876 | 1,884 | 1,825 | 1,825 | 321,280 |
| 2018/02/06 | 1,827 | 1,833 | 1,784 | 1,820 | 1,166,930 |
| 2018/02/05 | 1,915 | 1,918 | 1,902 | 1,905 | 735,330 |
| 2018/02/02 | 1,947 | 1,951 | 1,931 | 1,946 | 195,680 |
| 2018/02/01 | 1,933 | 1,954 | 1,930 | 1,951 | 123,160 |
| 2018/01/31 | 1,933 | 1,942 | 1,918 | 1,918 | 1,288,940 |
| 2018/01/30 | 1,963 | 1,963 | 1,935 | 1,940 | 436,560 |
| 2018/01/29 | 1,966 | 1,973 | 1,961 | 1,964 | 60,330 |
| 2018/01/26 | 1,971 | 1,976 | 1,961 | 1,961 | 255,700 |
| 2018/01/25 | 1,969 | 1,978 | 1,968 | 1,968 | 123,980 |
| 2018/01/24 | 1,989 | 1,993 | 1,982 | 1,984 | 134,830 |
| 2018/01/23 | 1,985 | 1,997 | 1,983 | 1,996 | 101,460 |
| 2018/01/22 | 1,974 | 1,976 | 1,969 | 1,976 | 12,470 |
| 2018/01/19 | 1,971 | 1,975 | 1,967 | 1,974 | 86,960 |
| 2018/01/18 | 1,993 | 1,993 | 1,958 | 1,961 | 326,800 |
| 2018/01/17 | 1,967 | 1,976 | 1,966 | 1,975 | 310,950 |
| 2018/01/16 | 1,967 | 1,979 | 1,965 | 1,978 | 38,890 |
| 2018/01/15 | 1,976 | 1,976 | 1,966 | 1,966 | 157,550 |
| 2018/01/12 | 1,968 | 1,969 | 1,956 | 1,959 | 51,940 |
| 2018/01/11 | 1,966 | 1,971 | 1,961 | 1,971 | 40,800 |
| 2018/01/10 | 1,973 | 1,978 | 1,972 | 1,974 | 171,880 |
| 2018/01/09 | 1,978 | 1,980 | 1,967 | 1,971 | 484,530 |
| 2018/01/05 | 1,955 | 1,964 | 1,954 | 1,963 | 248,240 |
| 2018/01/04 | 1,927 | 1,947 | 1,925 | 1,947 | 492,050 |