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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,976 | 2,981 | 2,946 | 2,948 | 320,800 |
| 2024/12/27 | 2,946 | 2,975 | 2,945 | 2,971 | 153,160 |
| 2024/12/26 | 2,897 | 2,934 | 2,897 | 2,934 | 119,080 |
| 2024/12/25 | 2,898 | 2,899 | 2,870 | 2,899 | 18,470 |
| 2024/12/24 | 2,900 | 2,900 | 2,886 | 2,889 | 19,040 |
| 2024/12/23 | 2,879 | 2,894 | 2,873 | 2,887 | 45,470 |
| 2024/12/20 | 2,889 | 2,892 | 2,864 | 2,868 | 80,090 |
| 2024/12/19 | 2,835 | 2,884 | 2,832 | 2,872 | 72,270 |
| 2024/12/18 | 2,885 | 2,906 | 2,883 | 2,883 | 50,350 |
| 2024/12/17 | 2,906 | 2,927 | 2,888 | 2,888 | 70,970 |
| 2024/12/16 | 2,910 | 2,918 | 2,898 | 2,900 | 24,420 |
| 2024/12/13 | 2,920 | 2,920 | 2,897 | 2,908 | 53,470 |
| 2024/12/12 | 2,938 | 2,953 | 2,938 | 2,939 | 263,430 |
| 2024/12/11 | 2,909 | 2,914 | 2,896 | 2,914 | 167,950 |
| 2024/12/10 | 2,920 | 2,924 | 2,899 | 2,900 | 32,880 |
| 2024/12/09 | 2,903 | 2,906 | 2,885 | 2,891 | 47,610 |
| 2024/12/06 | 2,906 | 2,906 | 2,880 | 2,884 | 13,280 |
| 2024/12/05 | 2,921 | 2,922 | 2,898 | 2,899 | 871,050 |
| 2024/12/04 | 2,921 | 2,924 | 2,895 | 2,895 | 83,430 |
| 2024/12/03 | 2,887 | 2,930 | 2,887 | 2,908 | 113,620 |
| 2024/12/02 | 2,844 | 2,880 | 2,843 | 2,871 | 151,590 |
| 2024/11/29 | 2,845 | 2,847 | 2,828 | 2,832 | 31,630 |
| 2024/11/28 | 2,816 | 2,853 | 2,810 | 2,843 | 500,910 |
| 2024/11/27 | 2,844 | 2,844 | 2,812 | 2,822 | 92,360 |
| 2024/11/26 | 2,863 | 2,865 | 2,828 | 2,845 | 95,490 |
| 2024/11/25 | 2,882 | 2,896 | 2,874 | 2,874 | 100,240 |
| 2024/11/22 | 2,850 | 2,866 | 2,850 | 2,854 | 33,700 |
| 2024/11/21 | 2,856 | 2,860 | 2,841 | 2,843 | 32,690 |
| 2024/11/20 | 2,872 | 2,882 | 2,851 | 2,860 | 93,530 |
| 2024/11/19 | 2,864 | 2,878 | 2,851 | 2,873 | 40,820 |
| 2024/11/18 | 2,850 | 2,868 | 2,844 | 2,854 | 477,120 |
| 2024/11/15 | 2,883 | 2,892 | 2,870 | 2,870 | 6,680 |
| 2024/11/14 | 2,878 | 2,898 | 2,861 | 2,861 | 26,810 |
| 2024/11/13 | 2,904 | 2,904 | 2,860 | 2,867 | 199,610 |
| 2024/11/12 | 2,917 | 2,934 | 2,895 | 2,905 | 53,340 |
| 2024/11/11 | 2,903 | 2,915 | 2,892 | 2,900 | 27,360 |
| 2024/11/08 | 2,929 | 2,931 | 2,897 | 2,898 | 140,500 |
| 2024/11/07 | 2,900 | 2,927 | 2,875 | 2,906 | 226,840 |
| 2024/11/06 | 2,841 | 2,897 | 2,832 | 2,881 | 414,160 |
| 2024/11/05 | 2,814 | 2,829 | 2,799 | 2,815 | 63,070 |
| 2024/11/01 | 2,811 | 2,831 | 2,794 | 2,799 | 58,210 |
| 2024/10/31 | 2,850 | 2,863 | 2,839 | 2,841 | 82,570 |
| 2024/10/30 | 2,853 | 2,924 | 2,851 | 2,924 | 187,780 |
| 2024/10/29 | 2,815 | 2,843 | 2,815 | 2,841 | 73,560 |
| 2024/10/28 | 2,764 | 2,822 | 2,758 | 2,815 | 145,630 |
| 2024/10/25 | 2,781 | 2,785 | 2,759 | 2,770 | 273,460 |
| 2024/10/24 | 2,769 | 2,801 | 2,760 | 2,791 | 2,283,270 |
| 2024/10/23 | 2,804 | 2,818 | 2,788 | 2,794 | 148,750 |
| 2024/10/22 | 2,837 | 2,839 | 2,793 | 2,826 | 305,890 |
| 2024/10/21 | 2,853 | 2,853 | 2,830 | 2,845 | 357,580 |
| 2024/10/18 | 2,856 | 2,863 | 2,843 | 2,846 | 197,730 |
| 2024/10/17 | 2,863 | 2,868 | 2,843 | 2,843 | 446,000 |
| 2024/10/16 | 2,846 | 2,870 | 2,838 | 2,849 | 845,520 |
| 2024/10/15 | 2,901 | 2,905 | 2,885 | 2,886 | 444,630 |
| 2024/10/11 | 2,875 | 2,885 | 2,864 | 2,865 | 97,730 |
| 2024/10/10 | 2,890 | 2,890 | 2,869 | 2,872 | 86,120 |
| 2024/10/09 | 2,882 | 2,886 | 2,855 | 2,865 | 132,810 |
| 2024/10/08 | 2,876 | 2,877 | 2,851 | 2,863 | 142,490 |
| 2024/10/07 | 2,905 | 2,919 | 2,895 | 2,919 | 102,880 |
| 2024/10/04 | 2,846 | 2,860 | 2,844 | 2,853 | 66,490 |
| 2024/10/03 | 2,872 | 2,872 | 2,838 | 2,842 | 33,700 |
| 2024/10/02 | 2,806 | 2,836 | 2,798 | 2,807 | 40,870 |
| 2024/10/01 | 2,823 | 2,856 | 2,817 | 2,846 | 19,710 |
| 2024/09/30 | 2,793 | 2,828 | 2,790 | 2,795 | 56,750 |
| 2024/09/27 | 2,884 | 2,909 | 2,857 | 2,909 | 203,250 |
| 2024/09/26 | 2,806 | 2,847 | 2,806 | 2,846 | 906,040 |
| 2024/09/25 | 2,779 | 2,792 | 2,774 | 2,778 | 47,610 |
| 2024/09/24 | 2,808 | 2,808 | 2,780 | 2,780 | 1,070,760 |
| 2024/09/20 | 2,795 | 2,798 | 2,770 | 2,773 | 37,950 |
| 2024/09/19 | 2,735 | 2,762 | 2,735 | 2,745 | 37,990 |
| 2024/09/18 | 2,705 | 2,710 | 2,670 | 2,687 | 142,280 |
| 2024/09/17 | 2,715 | 2,715 | 2,643 | 2,682 | 61,850 |
| 2024/09/13 | 2,710 | 2,716 | 2,690 | 2,698 | 24,500 |
| 2024/09/12 | 2,717 | 2,733 | 2,697 | 2,723 | 33,810 |
| 2024/09/11 | 2,687 | 2,693 | 2,631 | 2,652 | 359,560 |
| 2024/09/10 | 2,720 | 2,734 | 2,701 | 2,702 | 26,790 |
| 2024/09/09 | 2,651 | 2,711 | 2,646 | 2,703 | 277,900 |
| 2024/09/06 | 2,756 | 2,756 | 2,711 | 2,727 | 115,520 |
| 2024/09/05 | 2,730 | 2,784 | 2,720 | 2,746 | 671,020 |
| 2024/09/04 | 2,780 | 2,802 | 2,755 | 2,760 | 1,619,700 |
| 2024/09/03 | 2,848 | 2,880 | 2,848 | 2,880 | 692,400 |
| 2024/09/02 | 2,873 | 2,873 | 2,833 | 2,850 | 110,250 |
| 2024/08/30 | 2,830 | 2,855 | 2,829 | 2,855 | 104,180 |
| 2024/08/29 | 2,825 | 2,829 | 2,810 | 2,829 | 135,870 |
| 2024/08/28 | 2,807 | 2,826 | 2,803 | 2,826 | 127,320 |
| 2024/08/27 | 2,794 | 2,817 | 2,787 | 2,815 | 91,380 |
| 2024/08/26 | 2,800 | 2,803 | 2,778 | 2,793 | 85,340 |
| 2024/08/23 | 2,809 | 2,820 | 2,794 | 2,816 | 98,610 |
| 2024/08/22 | 2,796 | 2,808 | 2,787 | 2,802 | 127,520 |
| 2024/08/21 | 2,770 | 2,800 | 2,770 | 2,797 | 103,510 |
| 2024/08/20 | 2,802 | 2,811 | 2,785 | 2,808 | 258,000 |
| 2024/08/19 | 2,793 | 2,812 | 2,765 | 2,772 | 127,440 |
| 2024/08/16 | 2,798 | 2,820 | 2,778 | 2,820 | 136,290 |
| 2024/08/15 | 2,714 | 2,746 | 2,712 | 2,732 | 210,900 |
| 2024/08/14 | 2,705 | 2,726 | 2,688 | 2,715 | 86,750 |
| 2024/08/13 | 2,639 | 2,680 | 2,639 | 2,680 | 106,990 |
| 2024/08/09 | 2,606 | 2,637 | 2,569 | 2,623 | 288,530 |
| 2024/08/08 | 2,577 | 2,630 | 2,556 | 2,556 | 243,720 |
| 2024/08/07 | 2,500 | 2,667 | 2,492 | 2,625 | 748,600 |
| 2024/08/06 | 2,550 | 2,671 | 2,493 | 2,520 | 923,020 |
| 2024/08/05 | 2,506 | 2,540 | 2,217 | 2,350 | 669,760 |
| 2024/08/02 | 2,737 | 2,737 | 2,656 | 2,656 | 1,616,580 |
| 2024/08/01 | 2,909 | 2,909 | 2,816 | 2,837 | 718,310 |
| 2024/07/31 | 2,861 | 2,942 | 2,853 | 2,942 | 561,170 |
| 2024/07/30 | 2,880 | 2,893 | 2,868 | 2,890 | 147,990 |
| 2024/07/29 | 2,873 | 2,904 | 2,860 | 2,894 | 382,510 |
| 2024/07/26 | 2,841 | 2,861 | 2,828 | 2,833 | 457,980 |
| 2024/07/25 | 2,867 | 2,878 | 2,838 | 2,841 | 384,340 |
| 2024/07/24 | 2,958 | 2,967 | 2,927 | 2,955 | 236,440 |
| 2024/07/23 | 2,983 | 2,992 | 2,965 | 2,972 | 89,110 |
| 2024/07/22 | 2,989 | 3,000 | 2,963 | 2,967 | 117,950 |
| 2024/07/19 | 3,002 | 3,011 | 2,983 | 3,000 | 171,540 |
| 2024/07/18 | 3,019 | 3,036 | 3,004 | 3,009 | 302,600 |
| 2024/07/17 | 3,062 | 3,072 | 3,052 | 3,059 | 134,650 |
| 2024/07/16 | 3,050 | 3,064 | 3,045 | 3,047 | 120,590 |
| 2024/07/12 | 3,031 | 3,058 | 3,025 | 3,038 | 215,590 |
| 2024/07/11 | 3,084 | 3,092 | 3,069 | 3,076 | 191,300 |
| 2024/07/10 | 3,036 | 3,054 | 3,028 | 3,052 | 191,270 |
| 2024/07/09 | 3,014 | 3,050 | 3,009 | 3,040 | 201,600 |
| 2024/07/08 | 3,080 | 3,087 | 3,061 | 3,068 | 215,530 |
| 2024/07/05 | 3,096 | 3,110 | 3,075 | 3,089 | 101,500 |
| 2024/07/04 | 3,080 | 3,101 | 3,079 | 3,101 | 111,570 |
| 2024/07/03 | 3,060 | 3,075 | 3,048 | 3,073 | 71,020 |
| 2024/07/02 | 3,019 | 3,060 | 3,018 | 3,053 | 165,390 |
| 2024/07/01 | 3,026 | 3,036 | 3,013 | 3,017 | 51,690 |
| 2024/06/28 | 3,000 | 3,019 | 2,998 | 3,006 | 60,080 |
| 2024/06/27 | 2,991 | 2,992 | 2,975 | 2,985 | 699,070 |
| 2024/06/26 | 2,993 | 3,000 | 2,973 | 2,991 | 397,850 |
| 2024/06/25 | 2,943 | 2,981 | 2,942 | 2,978 | 187,440 |
| 2024/06/24 | 2,917 | 2,939 | 2,910 | 2,927 | 111,450 |
| 2024/06/21 | 2,923 | 2,938 | 2,909 | 2,909 | 91,250 |
| 2024/06/20 | 2,919 | 2,919 | 2,890 | 2,915 | 86,290 |
| 2024/06/19 | 2,913 | 2,924 | 2,907 | 2,920 | 76,140 |
| 2024/06/18 | 2,906 | 2,910 | 2,894 | 2,900 | 60,770 |
| 2024/06/17 | 2,911 | 2,911 | 2,876 | 2,884 | 159,630 |
| 2024/06/14 | 2,910 | 2,944 | 2,898 | 2,937 | 124,890 |
| 2024/06/13 | 2,961 | 2,963 | 2,917 | 2,925 | 73,230 |
| 2024/06/12 | 2,945 | 2,951 | 2,940 | 2,944 | 29,230 |
| 2024/06/11 | 2,986 | 2,995 | 2,964 | 2,966 | 37,880 |
| 2024/06/10 | 2,954 | 2,977 | 2,948 | 2,973 | 67,190 |
| 2024/06/07 | 2,935 | 2,950 | 2,935 | 2,943 | 34,040 |
| 2024/06/06 | 2,960 | 2,964 | 2,944 | 2,945 | 92,610 |
| 2024/06/05 | 2,959 | 2,959 | 2,929 | 2,935 | 86,750 |
| 2024/06/04 | 2,973 | 2,991 | 2,967 | 2,979 | 114,200 |
| 2024/06/03 | 2,987 | 3,003 | 2,983 | 2,991 | 69,480 |
| 2024/05/31 | 2,922 | 2,966 | 2,922 | 2,963 | 123,510 |
| 2024/05/30 | 2,898 | 2,918 | 2,880 | 2,912 | 226,430 |
| 2024/05/29 | 2,954 | 2,974 | 2,927 | 2,927 | 259,570 |
| 2024/05/28 | 2,954 | 2,961 | 2,949 | 2,958 | 375,390 |
| 2024/05/27 | 2,935 | 2,955 | 2,935 | 2,954 | 198,400 |
| 2024/05/24 | 2,909 | 2,937 | 2,899 | 2,930 | 92,940 |
| 2024/05/23 | 2,935 | 2,947 | 2,909 | 2,943 | 140,120 |
| 2024/05/22 | 2,947 | 2,947 | 2,924 | 2,925 | 96,920 |
| 2024/05/21 | 2,964 | 2,976 | 2,947 | 2,948 | 105,820 |
| 2024/05/20 | 2,930 | 2,975 | 2,930 | 2,959 | 108,010 |
| 2024/05/17 | 2,919 | 2,937 | 2,908 | 2,934 | 74,660 |
| 2024/05/16 | 2,935 | 2,936 | 2,904 | 2,923 | 128,260 |
| 2024/05/15 | 2,932 | 2,948 | 2,916 | 2,918 | 549,760 |
| 2024/05/14 | 2,916 | 2,930 | 2,898 | 2,912 | 145,910 |
| 2024/05/13 | 2,910 | 2,916 | 2,896 | 2,909 | 387,820 |
| 2024/05/10 | 2,921 | 2,942 | 2,904 | 2,913 | 179,050 |
| 2024/05/09 | 2,903 | 2,917 | 2,890 | 2,897 | 124,930 |
| 2024/05/08 | 2,918 | 2,949 | 2,890 | 2,949 | 97,200 |
| 2024/05/07 | 2,941 | 2,941 | 2,913 | 2,932 | 156,580 |
| 2024/05/02 | 2,909 | 2,922 | 2,897 | 2,921 | 143,580 |
| 2024/05/01 | 2,908 | 2,925 | 2,899 | 2,915 | 99,490 |
| 2024/04/30 | 2,913 | 2,933 | 2,901 | 2,928 | 100,360 |
| 2024/04/26 | 2,849 | 2,877 | 2,833 | 2,867 | 186,170 |
| 2024/04/25 | 2,869 | 2,879 | 2,843 | 2,845 | 116,040 |
| 2024/04/24 | 2,868 | 2,894 | 2,860 | 2,891 | 106,760 |
| 2024/04/23 | 2,866 | 2,871 | 2,838 | 2,842 | 53,100 |
| 2024/04/22 | 2,830 | 2,854 | 2,824 | 2,851 | 177,520 |
| 2024/04/19 | 2,847 | 2,847 | 2,775 | 2,807 | 311,300 |
| 2024/04/18 | 2,837 | 2,870 | 2,830 | 2,857 | 75,450 |
| 2024/04/17 | 2,884 | 2,886 | 2,842 | 2,844 | 350,340 |
| 2024/04/16 | 2,906 | 2,916 | 2,872 | 2,879 | 416,810 |
| 2024/04/15 | 2,924 | 2,938 | 2,903 | 2,937 | 144,440 |
| 2024/04/12 | 2,950 | 2,956 | 2,938 | 2,945 | 198,640 |
| 2024/04/11 | 2,910 | 2,936 | 2,905 | 2,934 | 98,520 |
| 2024/04/10 | 2,938 | 2,940 | 2,927 | 2,929 | 138,190 |
| 2024/04/09 | 2,925 | 2,943 | 2,919 | 2,940 | 125,270 |
| 2024/04/08 | 2,907 | 2,928 | 2,904 | 2,912 | 102,110 |
| 2024/04/05 | 2,880 | 2,900 | 2,861 | 2,900 | 175,090 |
| 2024/04/04 | 2,922 | 2,940 | 2,915 | 2,920 | 165,420 |
| 2024/04/03 | 2,884 | 2,933 | 2,870 | 2,933 | 251,070 |
| 2024/04/02 | 2,912 | 2,926 | 2,888 | 2,896 | 190,890 |
| 2024/04/01 | 2,967 | 2,972 | 2,895 | 2,904 | 439,420 |
| 2024/03/29 | 2,946 | 2,965 | 2,946 | 2,961 | 187,610 |
| 2024/03/28 | 2,959 | 2,966 | 2,930 | 2,938 | 112,500 |
| 2024/03/27 | 2,956 | 2,975 | 2,954 | 2,963 | 101,020 |
| 2024/03/26 | 2,936 | 2,948 | 2,929 | 2,946 | 174,810 |
| 2024/03/25 | 2,969 | 2,970 | 2,938 | 2,938 | 70,480 |
| 2024/03/22 | 2,971 | 2,983 | 2,961 | 2,980 | 213,800 |
| 2024/03/21 | 2,951 | 2,961 | 2,943 | 2,958 | 212,020 |
| 2024/03/19 | 2,877 | 2,909 | 2,871 | 2,909 | 518,320 |
| 2024/03/18 | 2,848 | 2,881 | 2,846 | 2,880 | 307,670 |
| 2024/03/15 | 2,805 | 2,838 | 2,805 | 2,826 | 188,990 |
| 2024/03/14 | 2,804 | 2,819 | 2,790 | 2,818 | 167,550 |
| 2024/03/13 | 2,838 | 2,838 | 2,785 | 2,800 | 68,870 |
| 2024/03/12 | 2,799 | 2,812 | 2,770 | 2,810 | 240,700 |
| 2024/03/11 | 2,850 | 2,851 | 2,792 | 2,823 | 237,010 |
| 2024/03/08 | 2,879 | 2,902 | 2,860 | 2,884 | 90,330 |
| 2024/03/07 | 2,905 | 2,916 | 2,872 | 2,875 | 211,590 |
| 2024/03/06 | 2,867 | 2,894 | 2,861 | 2,890 | 70,630 |
| 2024/03/05 | 2,855 | 2,883 | 2,852 | 2,880 | 129,610 |
| 2024/03/04 | 2,880 | 2,885 | 2,860 | 2,867 | 191,030 |
| 2024/03/01 | 2,832 | 2,870 | 2,832 | 2,868 | 83,320 |
| 2024/02/29 | 2,823 | 2,836 | 2,808 | 2,829 | 112,210 |
| 2024/02/28 | 2,834 | 2,837 | 2,822 | 2,831 | 64,080 |
| 2024/02/27 | 2,831 | 2,848 | 2,828 | 2,833 | 147,400 |
| 2024/02/26 | 2,830 | 2,843 | 2,820 | 2,828 | 97,680 |
| 2024/02/22 | 2,798 | 2,817 | 2,797 | 2,817 | 637,940 |
| 2024/02/21 | 2,776 | 2,783 | 2,766 | 2,780 | 289,130 |
| 2024/02/20 | 2,799 | 2,802 | 2,777 | 2,786 | 175,530 |
| 2024/02/19 | 2,779 | 2,793 | 2,775 | 2,793 | 100,610 |
| 2024/02/16 | 2,769 | 2,792 | 2,764 | 2,778 | 249,770 |
| 2024/02/15 | 2,752 | 2,753 | 2,729 | 2,742 | 42,270 |
| 2024/02/14 | 2,747 | 2,747 | 2,721 | 2,734 | 165,230 |
| 2024/02/13 | 2,739 | 2,765 | 2,730 | 2,763 | 189,850 |
| 2024/02/09 | 2,706 | 2,723 | 2,699 | 2,704 | 51,220 |
| 2024/02/08 | 2,709 | 2,721 | 2,688 | 2,711 | 49,660 |
| 2024/02/07 | 2,679 | 2,706 | 2,679 | 2,698 | 156,900 |
| 2024/02/06 | 2,697 | 2,697 | 2,677 | 2,685 | 37,880 |
| 2024/02/05 | 2,708 | 2,710 | 2,694 | 2,707 | 18,830 |
| 2024/02/02 | 2,691 | 2,697 | 2,678 | 2,684 | 29,730 |
| 2024/02/01 | 2,678 | 2,687 | 2,672 | 2,677 | 60,800 |
| 2024/01/31 | 2,659 | 2,699 | 2,659 | 2,699 | 27,230 |
| 2024/01/30 | 2,678 | 2,685 | 2,672 | 2,673 | 17,660 |
| 2024/01/29 | 2,652 | 2,682 | 2,652 | 2,672 | 54,670 |
| 2024/01/26 | 2,665 | 2,665 | 2,639 | 2,643 | 87,790 |
| 2024/01/25 | 2,671 | 2,678 | 2,660 | 2,678 | 152,620 |
| 2024/01/24 | 2,682 | 2,682 | 2,666 | 2,674 | 48,960 |
| 2024/01/23 | 2,698 | 2,713 | 2,679 | 2,687 | 99,400 |
| 2024/01/22 | 2,673 | 2,693 | 2,671 | 2,693 | 70,250 |
| 2024/01/19 | 2,667 | 2,670 | 2,643 | 2,655 | 88,120 |
| 2024/01/18 | 2,638 | 2,649 | 2,634 | 2,635 | 55,480 |
| 2024/01/17 | 2,661 | 2,689 | 2,638 | 2,639 | 133,850 |
| 2024/01/16 | 2,670 | 2,671 | 2,645 | 2,648 | 90,810 |
| 2024/01/15 | 2,644 | 2,674 | 2,640 | 2,670 | 131,230 |
| 2024/01/12 | 2,638 | 2,653 | 2,628 | 2,638 | 115,130 |
| 2024/01/11 | 2,618 | 2,634 | 2,573 | 2,627 | 609,400 |
| 2024/01/10 | 2,555 | 2,592 | 2,555 | 2,584 | 229,970 |
| 2024/01/09 | 2,556 | 2,570 | 2,538 | 2,551 | 171,250 |
| 2024/01/05 | 2,524 | 2,538 | 2,520 | 2,531 | 110,930 |
| 2024/01/04 | 2,491 | 2,517 | 2,469 | 2,515 | 333,530 |