上場インデックスファンドTOPIX(1308)の株価時系列情報
上場インデックスファンドTOPIX(1308)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,909 | 2,913 | 2,879 | 2,890 | 267,294 |
| 2025/06/12 | 2,924 | 2,932 | 2,912 | 2,918 | 341,146 |
| 2025/06/11 | 2,937 | 2,937 | 2,921 | 2,929 | 148,267 |
| 2025/06/10 | 2,930 | 2,942 | 2,918 | 2,921 | 118,754 |
| 2025/06/09 | 2,927 | 2,931 | 2,921 | 2,922 | 76,885 |
| 2025/06/06 | 2,899 | 2,913 | 2,899 | 2,913 | 593,034 |
| 2025/06/05 | 2,906 | 2,908 | 2,890 | 2,893 | 645,595 |
| 2025/06/04 | 2,923 | 2,931 | 2,919 | 2,920 | 77,757 |
| 2025/06/03 | 2,918 | 2,924 | 2,908 | 2,909 | 181,267 |
| 2025/06/02 | 2,920 | 2,920 | 2,903 | 2,913 | 182,189 |
| 2025/05/30 | 2,911 | 2,950 | 2,911 | 2,941 | 86,927 |
| 2025/05/29 | 2,929 | 2,954 | 2,927 | 2,952 | 191,285 |
| 2025/05/28 | 2,932 | 2,938 | 2,907 | 2,910 | 123,169 |
| 2025/05/27 | 2,888 | 2,910 | 2,882 | 2,908 | 117,722 |
| 2025/05/26 | 2,880 | 2,892 | 2,873 | 2,889 | 138,141 |
| 2025/05/23 | 2,861 | 2,880 | 2,861 | 2,872 | 59,062 |
| 2025/05/22 | 2,848 | 2,860 | 2,840 | 2,848 | 120,125 |
| 2025/05/21 | 2,884 | 2,889 | 2,866 | 2,868 | 106,806 |
| 2025/05/20 | 2,890 | 2,896 | 2,868 | 2,873 | 210,317 |
| 2025/05/19 | 2,871 | 2,880 | 2,866 | 2,872 | 92,326 |
| 2025/05/16 | 2,881 | 2,881 | 2,859 | 2,874 | 100,521 |
| 2025/05/15 | 2,875 | 2,885 | 2,865 | 2,872 | 66,466 |
| 2025/05/14 | 2,907 | 2,909 | 2,870 | 2,897 | 431,084 |
| 2025/05/13 | 2,930 | 2,934 | 2,908 | 2,911 | 1,198,673 |
| 2025/05/12 | 2,880 | 2,881 | 2,858 | 2,880 | 183,283 |
| 2025/05/09 | 2,864 | 2,873 | 2,855 | 2,864 | 329,365 |
| 2025/05/08 | 2,829 | 2,836 | 2,807 | 2,836 | 425,257 |
| 2025/05/07 | 2,832 | 2,840 | 2,817 | 2,825 | 218,170 |
| 2025/05/02 | 2,817 | 2,837 | 2,810 | 2,822 | 593,026 |
| 2025/05/01 | 2,801 | 2,816 | 2,789 | 2,808 | 324,255 |
| 2025/04/30 | 2,797 | 2,804 | 2,781 | 2,798 | 297,648 |
| 2025/04/28 | 2,780 | 2,797 | 2,776 | 2,779 | 340,652 |
| 2025/04/25 | 2,740 | 2,767 | 2,740 | 2,760 | 360,124 |
| 2025/04/24 | 2,738 | 2,738 | 2,713 | 2,718 | 160,707 |
| 2025/04/23 | 2,721 | 2,722 | 2,697 | 2,712 | 225,249 |
| 2025/04/22 | 2,644 | 2,659 | 2,639 | 2,654 | 500,287 |
| 2025/04/21 | 2,667 | 2,674 | 2,643 | 2,651 | 215,650 |
| 2025/04/18 | 2,669 | 2,686 | 2,654 | 2,685 | 473,711 |
| 2025/04/17 | 2,623 | 2,655 | 2,617 | 2,655 | 587,774 |
| 2025/04/16 | 2,641 | 2,647 | 2,599 | 2,621 | 284,178 |
| 2025/04/15 | 2,639 | 2,651 | 2,635 | 2,636 | 386,951 |
| 2025/04/14 | 2,615 | 2,640 | 2,613 | 2,618 | 332,527 |
| 2025/04/11 | 2,528 | 2,597 | 2,522 | 2,585 | 617,553 |
| 2025/04/10 | 2,693 | 2,694 | 2,635 | 2,663 | 712,627 |
| 2025/04/09 | 2,501 | 2,504 | 2,432 | 2,460 | 1,291,493 |
| 2025/04/08 | 2,505 | 2,575 | 2,505 | 2,551 | 1,192,871 |
| 2025/04/07 | 2,380 | 2,462 | 2,331 | 2,408 | 2,060,017 |
| 2025/04/04 | 2,630 | 2,647 | 2,557 | 2,604 | 1,095,916 |
| 2025/04/03 | 2,663 | 2,707 | 2,658 | 2,701 | 886,556 |
| 2025/04/02 | 2,798 | 2,798 | 2,759 | 2,774 | 379,940 |
| 2025/04/01 | 2,826 | 2,829 | 2,785 | 2,793 | 499,941 |
| 2025/03/31 | 2,806 | 2,815 | 2,778 | 2,786 | 559,065 |
| 2025/03/28 | 2,912 | 2,914 | 2,878 | 2,890 | 224,351 |
| 2025/03/27 | 2,897 | 2,919 | 2,891 | 2,919 | 119,408 |
| 2025/03/26 | 2,928 | 2,928 | 2,906 | 2,922 | 143,850 |
| 2025/03/25 | 2,917 | 2,924 | 2,895 | 2,902 | 208,793 |
| 2025/03/24 | 2,913 | 2,915 | 2,893 | 2,896 | 152,518 |
| 2025/03/21 | 2,891 | 2,924 | 2,889 | 2,910 | 194,187 |
| 2025/03/19 | 2,893 | 2,919 | 2,893 | 2,900 | 121,079 |
| 2025/03/18 | 2,888 | 2,898 | 2,884 | 2,887 | 209,545 |
| 2025/03/17 | 2,842 | 2,861 | 2,842 | 2,854 | 269,957 |
| 2025/03/14 | 2,788 | 2,826 | 2,784 | 2,815 | 248,567 |
| 2025/03/13 | 2,818 | 2,828 | 2,798 | 2,805 | 375,154 |
| 2025/03/12 | 2,773 | 2,806 | 2,771 | 2,794 | 443,077 |
| 2025/03/11 | 2,762 | 2,773 | 2,719 | 2,771 | 1,199,187 |
| 2025/03/10 | 2,812 | 2,818 | 2,795 | 2,800 | 299,631 |
| 2025/03/07 | 2,806 | 2,828 | 2,791 | 2,813 | 1,295,808 |
| 2025/03/06 | 2,836 | 2,861 | 2,835 | 2,854 | 229,078 |
| 2025/03/05 | 2,813 | 2,831 | 2,800 | 2,819 | 875,612 |
| 2025/03/04 | 2,818 | 2,824 | 2,786 | 2,809 | 304,686 |
| 2025/03/03 | 2,817 | 2,836 | 2,803 | 2,836 | 205,856 |
| 2025/02/28 | 2,809 | 2,814 | 2,770 | 2,782 | 1,411,671 |
| 2025/02/27 | 2,821 | 2,842 | 2,818 | 2,842 | 181,168 |
| 2025/02/26 | 2,817 | 2,821 | 2,793 | 2,821 | 227,361 |
| 2025/02/25 | 2,805 | 2,836 | 2,802 | 2,829 | 411,752 |
| 2025/02/21 | 2,826 | 2,843 | 2,822 | 2,839 | 115,504 |
| 2025/02/20 | 2,856 | 2,858 | 2,823 | 2,836 | 102,306 |
| 2025/02/19 | 2,874 | 2,886 | 2,861 | 2,871 | 119,002 |
| 2025/02/18 | 2,873 | 2,894 | 2,869 | 2,880 | 219,683 |
| 2025/02/17 | 2,858 | 2,876 | 2,856 | 2,869 | 129,416 |
| 2025/02/14 | 2,878 | 2,888 | 2,859 | 2,859 | 119,642 |
| 2025/02/13 | 2,851 | 2,875 | 2,846 | 2,869 | 125,803 |
| 2025/02/12 | 2,836 | 2,840 | 2,822 | 2,835 | 87,747 |
| 2025/02/10 | 2,837 | 2,842 | 2,827 | 2,837 | 96,431 |
| 2025/02/07 | 2,847 | 2,851 | 2,830 | 2,837 | 96,740 |
| 2025/02/06 | 2,854 | 2,873 | 2,849 | 2,853 | 180,856 |
| 2025/02/05 | 2,851 | 2,871 | 2,835 | 2,845 | 4,307,019 |
| 2025/02/04 | 2,863 | 2,866 | 2,828 | 2,837 | 3,166,509 |
| 2025/02/03 | 2,824 | 2,844 | 2,815 | 2,824 | 3,725,563 |
| 2025/01/31 | 2,888 | 2,900 | 2,880 | 2,897 | 139,112 |
| 2025/01/30 | 2,870 | 2,890 | 2,869 | 2,884 | 219,312 |
| 2025/01/29 | 2,872 | 2,884 | 2,869 | 2,879 | 243,029 |
| 2025/01/28 | 2,848 | 2,878 | 2,833 | 2,860 | 272,616 |
| 2025/01/27 | 2,874 | 2,885 | 2,856 | 2,860 | 137,766 |
| 2025/01/24 | 2,861 | 2,877 | 2,846 | 2,858 | 797,246 |
| 2025/01/23 | 2,849 | 2,864 | 2,839 | 2,864 | 775,175 |
| 2025/01/22 | 2,835 | 2,844 | 2,830 | 2,840 | 91,690 |
| 2025/01/21 | 2,830 | 2,833 | 2,794 | 2,813 | 177,123 |
| 2025/01/20 | 2,797 | 2,822 | 2,797 | 2,812 | 156,233 |
| 2025/01/17 | 2,780 | 2,781 | 2,748 | 2,780 | 262,433 |
| 2025/01/16 | 2,806 | 2,817 | 2,786 | 2,786 | 108,859 |
| 2025/01/15 | 2,804 | 2,809 | 2,783 | 2,793 | 258,968 |
| 2025/01/14 | 2,811 | 2,815 | 2,769 | 2,781 | 257,058 |
| 2025/01/10 | 2,825 | 2,838 | 2,816 | 2,816 | 140,092 |
| 2025/01/09 | 2,864 | 2,866 | 2,829 | 2,838 | 118,803 |
| 2025/01/08 | 2,877 | 2,881 | 2,863 | 2,871 | 123,932 |
| 2025/01/07 | 2,874 | 2,902 | 2,861 | 2,888 | 198,718 |
| 2025/01/06 | 2,891 | 2,898 | 2,850 | 2,859 | 603,512 |
| 2024/12/30 | 2,909 | 2,917 | 2,881 | 2,886 | 419,982 |
| 2024/12/27 | 2,880 | 2,910 | 2,880 | 2,904 | 511,466 |
| 2024/12/26 | 2,833 | 2,867 | 2,833 | 2,866 | 154,323 |
| 2024/12/25 | 2,830 | 2,832 | 2,805 | 2,830 | 328,383 |
| 2024/12/24 | 2,832 | 2,832 | 2,822 | 2,825 | 281,384 |
| 2024/12/23 | 2,815 | 2,828 | 2,807 | 2,828 | 283,176 |
| 2024/12/20 | 2,821 | 2,826 | 2,800 | 2,801 | 412,349 |
| 2024/12/19 | 2,772 | 2,819 | 2,767 | 2,807 | 571,091 |
| 2024/12/18 | 2,822 | 2,839 | 2,820 | 2,822 | 433,862 |
| 2024/12/17 | 2,839 | 2,861 | 2,821 | 2,821 | 9,034,367 |
| 2024/12/16 | 2,844 | 2,853 | 2,832 | 2,834 | 8,441,630 |
| 2024/12/13 | 2,855 | 2,855 | 2,830 | 2,850 | 228,269 |
| 2024/12/12 | 2,870 | 2,888 | 2,870 | 2,874 | 212,939 |
| 2024/12/11 | 2,842 | 2,849 | 2,833 | 2,845 | 60,550 |
| 2024/12/10 | 2,855 | 2,860 | 2,835 | 2,836 | 131,047 |
| 2024/12/09 | 2,838 | 2,842 | 2,819 | 2,827 | 159,718 |
| 2024/12/06 | 2,839 | 2,843 | 2,816 | 2,818 | 52,766 |
| 2024/12/05 | 2,859 | 2,859 | 2,832 | 2,832 | 50,637 |
| 2024/12/04 | 2,850 | 2,860 | 2,830 | 2,830 | 95,010 |
| 2024/12/03 | 2,823 | 2,865 | 2,823 | 2,844 | 112,197 |
| 2024/12/02 | 2,781 | 2,816 | 2,779 | 2,807 | 67,486 |
| 2024/11/29 | 2,779 | 2,782 | 2,765 | 2,770 | 45,925 |
| 2024/11/28 | 2,753 | 2,789 | 2,748 | 2,779 | 70,480 |
| 2024/11/27 | 2,781 | 2,781 | 2,750 | 2,759 | 125,051 |
| 2024/11/26 | 2,800 | 2,800 | 2,766 | 2,783 | 120,207 |
| 2024/11/25 | 2,818 | 2,832 | 2,801 | 2,801 | 76,655 |
| 2024/11/22 | 2,785 | 2,802 | 2,783 | 2,790 | 146,259 |
| 2024/11/21 | 2,794 | 2,799 | 2,778 | 2,782 | 48,128 |
| 2024/11/20 | 2,807 | 2,819 | 2,789 | 2,797 | 40,152 |
| 2024/11/19 | 2,799 | 2,814 | 2,789 | 2,803 | 31,312 |
| 2024/11/18 | 2,788 | 2,805 | 2,783 | 2,792 | 128,572 |
| 2024/11/15 | 2,820 | 2,830 | 2,806 | 2,806 | 3,429,675 |
| 2024/11/14 | 2,812 | 2,834 | 2,799 | 2,799 | 85,767 |
| 2024/11/13 | 2,838 | 2,841 | 2,797 | 2,804 | 80,065 |
| 2024/11/12 | 2,851 | 2,869 | 2,831 | 2,837 | 169,118 |
| 2024/11/11 | 2,839 | 2,852 | 2,829 | 2,834 | 64,505 |
| 2024/11/08 | 2,866 | 2,871 | 2,832 | 2,834 | 99,790 |
| 2024/11/07 | 2,846 | 2,863 | 2,813 | 2,845 | 166,581 |
| 2024/11/06 | 2,777 | 2,831 | 2,767 | 2,796 | 269,062 |
| 2024/11/05 | 2,745 | 2,768 | 2,737 | 2,763 | 253,700 |
| 2024/11/01 | 2,749 | 2,768 | 2,732 | 2,738 | 92,127 |
| 2024/10/31 | 2,787 | 2,800 | 2,776 | 2,787 | 100,544 |
| 2024/10/30 | 2,785 | 2,811 | 2,785 | 2,805 | 72,179 |
| 2024/10/29 | 2,753 | 2,780 | 2,750 | 2,775 | 114,869 |
| 2024/10/28 | 2,700 | 2,760 | 2,699 | 2,752 | 83,410 |
| 2024/10/25 | 2,717 | 2,723 | 2,698 | 2,709 | 107,148 |
| 2024/10/24 | 2,705 | 2,738 | 2,698 | 2,732 | 183,538 |
| 2024/10/23 | 2,743 | 2,757 | 2,725 | 2,728 | 60,178 |
| 2024/10/22 | 2,773 | 2,776 | 2,729 | 2,743 | 110,068 |
| 2024/10/21 | 2,786 | 2,789 | 2,770 | 2,775 | 69,211 |
| 2024/10/18 | 2,792 | 2,799 | 2,779 | 2,785 | 61,948 |
| 2024/10/17 | 2,796 | 2,804 | 2,781 | 2,785 | 79,011 |
| 2024/10/16 | 2,783 | 2,807 | 2,773 | 2,786 | 111,979 |
| 2024/10/15 | 2,834 | 2,841 | 2,819 | 2,824 | 145,876 |
| 2024/10/11 | 2,810 | 2,822 | 2,801 | 2,806 | 113,831 |
| 2024/10/10 | 2,824 | 2,825 | 2,805 | 2,809 | 152,466 |
| 2024/10/09 | 2,821 | 2,823 | 2,791 | 2,805 | 68,125 |
| 2024/10/08 | 2,807 | 2,815 | 2,787 | 2,794 | 619,077 |
| 2024/10/07 | 2,840 | 2,850 | 2,829 | 2,837 | 211,177 |
| 2024/10/04 | 2,782 | 2,796 | 2,780 | 2,788 | 156,574 |
| 2024/10/03 | 2,805 | 2,808 | 2,774 | 2,780 | 134,630 |
| 2024/10/02 | 2,748 | 2,774 | 2,733 | 2,743 | 172,577 |
| 2024/10/01 | 2,760 | 2,793 | 2,755 | 2,783 | 73,203 |
| 2024/09/30 | 2,735 | 2,765 | 2,730 | 2,743 | 197,924 |
| 2024/09/27 | 2,801 | 2,843 | 2,792 | 2,839 | 546,058 |
| 2024/09/26 | 2,746 | 2,785 | 2,745 | 2,782 | 1,311,319 |
| 2024/09/25 | 2,722 | 2,730 | 2,713 | 2,720 | 89,274 |
| 2024/09/24 | 2,741 | 2,747 | 2,722 | 2,727 | 85,407 |
| 2024/09/20 | 2,730 | 2,734 | 2,707 | 2,707 | 135,944 |
| 2024/09/19 | 2,673 | 2,700 | 2,673 | 2,683 | 81,293 |
| 2024/09/18 | 2,646 | 2,650 | 2,611 | 2,626 | 80,754 |
| 2024/09/17 | 2,640 | 2,647 | 2,585 | 2,626 | 1,650,166 |
| 2024/09/13 | 2,655 | 2,655 | 2,630 | 2,639 | 35,821 |
| 2024/09/12 | 2,655 | 2,673 | 2,639 | 2,659 | 72,146 |
| 2024/09/11 | 2,626 | 2,632 | 2,574 | 2,594 | 204,790 |
| 2024/09/10 | 2,656 | 2,671 | 2,641 | 2,642 | 183,881 |
| 2024/09/09 | 2,593 | 2,653 | 2,588 | 2,646 | 1,476,548 |
| 2024/09/06 | 2,687 | 2,696 | 2,653 | 2,664 | 2,425,256 |
| 2024/09/05 | 2,668 | 2,723 | 2,660 | 2,686 | 165,331 |
| 2024/09/04 | 2,719 | 2,739 | 2,693 | 2,700 | 298,963 |
| 2024/09/03 | 2,787 | 2,812 | 2,786 | 2,801 | 135,107 |
| 2024/09/02 | 2,804 | 2,805 | 2,770 | 2,786 | 204,837 |
| 2024/08/30 | 2,767 | 2,786 | 2,761 | 2,779 | 250,103 |
| 2024/08/29 | 2,754 | 2,763 | 2,747 | 2,762 | 1,206,977 |
| 2024/08/28 | 2,742 | 2,762 | 2,740 | 2,760 | 94,957 |
| 2024/08/27 | 2,733 | 2,755 | 2,723 | 2,751 | 139,809 |
| 2024/08/26 | 2,737 | 2,743 | 2,715 | 2,729 | 156,291 |
| 2024/08/23 | 2,741 | 2,758 | 2,732 | 2,754 | 168,381 |
| 2024/08/22 | 2,734 | 2,746 | 2,725 | 2,740 | 93,672 |
| 2024/08/21 | 2,710 | 2,738 | 2,708 | 2,732 | 120,401 |
| 2024/08/20 | 2,739 | 2,750 | 2,724 | 2,745 | 986,612 |
| 2024/08/19 | 2,730 | 2,752 | 2,704 | 2,711 | 201,384 |