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 |
|---|---|---|---|---|---|
| 2026/02/24 | 3,950 | 3,967 | 3,933 | 3,955 | 259,829 |
| 2026/02/20 | 3,964 | 3,964 | 3,936 | 3,950 | 236,287 |
| 2026/02/19 | 3,966 | 4,001 | 3,957 | 3,996 | 292,344 |
| 2026/02/18 | 3,927 | 3,959 | 3,927 | 3,951 | 122,047 |
| 2026/02/17 | 3,930 | 3,937 | 3,885 | 3,904 | 209,585 |
| 2026/02/16 | 3,975 | 3,975 | 3,924 | 3,938 | 172,453 |
| 2026/02/13 | 3,996 | 4,010 | 3,958 | 3,965 | 285,520 |
| 2026/02/12 | 4,003 | 4,035 | 3,992 | 4,025 | 314,247 |
| 2026/02/10 | 3,964 | 4,009 | 3,961 | 4,003 | 1,003,724 |
| 2026/02/09 | 3,969 | 3,972 | 3,919 | 3,930 | 544,092 |
| 2026/02/06 | 3,771 | 3,840 | 3,748 | 3,840 | 676,627 |
| 2026/02/05 | 3,810 | 3,825 | 3,774 | 3,793 | 256,935 |
| 2026/02/04 | 3,773 | 3,796 | 3,755 | 3,791 | 586,233 |
| 2026/02/03 | 3,733 | 3,785 | 3,730 | 3,779 | 534,364 |
| 2026/02/02 | 3,743 | 3,763 | 3,666 | 3,673 | 440,147 |
| 2026/01/30 | 3,690 | 3,707 | 3,669 | 3,706 | 455,444 |
| 2026/01/29 | 3,668 | 3,687 | 3,639 | 3,679 | 325,534 |
| 2026/01/28 | 3,664 | 3,680 | 3,650 | 3,666 | 443,139 |
| 2026/01/27 | 3,684 | 3,698 | 3,656 | 3,692 | 144,031 |
| 2026/01/26 | 3,696 | 3,710 | 3,679 | 3,683 | 355,276 |
| 2026/01/23 | 3,769 | 3,784 | 3,755 | 3,762 | 233,210 |
| 2026/01/22 | 3,773 | 3,773 | 3,748 | 3,751 | 453,108 |
| 2026/01/21 | 3,706 | 3,733 | 3,701 | 3,726 | 835,653 |
| 2026/01/20 | 3,777 | 3,780 | 3,753 | 3,765 | 419,156 |
| 2026/01/19 | 3,775 | 3,792 | 3,752 | 3,789 | 269,907 |
| 2026/01/16 | 3,790 | 3,804 | 3,778 | 3,796 | 62,471 |
| 2026/01/15 | 3,769 | 3,811 | 3,767 | 3,806 | 216,421 |
| 2026/01/14 | 3,750 | 3,777 | 3,743 | 3,777 | 228,848 |
| 2026/01/13 | 3,742 | 3,742 | 3,715 | 3,732 | 170,880 |
| 2026/01/09 | 3,635 | 3,650 | 3,618 | 3,648 | 86,295 |
| 2026/01/08 | 3,634 | 3,641 | 3,610 | 3,611 | 77,854 |
| 2026/01/07 | 3,640 | 3,657 | 3,628 | 3,640 | 117,775 |
| 2026/01/06 | 3,638 | 3,672 | 3,638 | 3,670 | 176,916 |
| 2026/01/05 | 3,576 | 3,616 | 3,576 | 3,607 | 494,992 |
| 2025/12/30 | 3,545 | 3,552 | 3,535 | 3,539 | 353,445 |
| 2025/12/29 | 3,546 | 3,559 | 3,534 | 3,555 | 120,708 |
| 2025/12/26 | 3,550 | 3,559 | 3,534 | 3,542 | 249,020 |
| 2025/12/25 | 3,536 | 3,542 | 3,526 | 3,540 | 782,988 |
| 2025/12/24 | 3,550 | 3,556 | 3,525 | 3,533 | 100,163 |
| 2025/12/23 | 3,536 | 3,552 | 3,532 | 3,547 | 288,910 |
| 2025/12/22 | 3,559 | 3,559 | 3,526 | 3,528 | 183,285 |
| 2025/12/19 | 3,494 | 3,520 | 3,489 | 3,512 | 121,417 |
| 2025/12/18 | 3,470 | 3,489 | 3,460 | 3,485 | 813,622 |
| 2025/12/17 | 3,488 | 3,497 | 3,464 | 3,492 | 443,624 |
| 2025/12/16 | 3,550 | 3,552 | 3,494 | 3,494 | 149,529 |
| 2025/12/15 | 3,530 | 3,558 | 3,529 | 3,554 | 334,315 |
| 2025/12/12 | 3,503 | 3,555 | 3,503 | 3,555 | 1,067,738 |
| 2025/12/11 | 3,530 | 3,535 | 3,473 | 3,478 | 271,982 |
| 2025/12/10 | 3,515 | 3,532 | 3,498 | 3,515 | 112,547 |
| 2025/12/09 | 3,511 | 3,519 | 3,499 | 3,508 | 106,616 |
| 2025/12/08 | 3,490 | 3,507 | 3,474 | 3,507 | 130,493 |
| 2025/12/05 | 3,484 | 3,491 | 3,469 | 3,482 | 93,068 |
| 2025/12/04 | 3,457 | 3,523 | 3,457 | 3,516 | 188,119 |
| 2025/12/03 | 3,464 | 3,471 | 3,446 | 3,453 | 218,387 |
| 2025/12/02 | 3,466 | 3,478 | 3,455 | 3,460 | 82,212 |
| 2025/12/01 | 3,496 | 3,504 | 3,455 | 3,459 | 274,820 |
| 2025/11/28 | 3,484 | 3,503 | 3,483 | 3,499 | 101,855 |
| 2025/11/27 | 3,496 | 3,503 | 3,486 | 3,488 | 749,970 |
| 2025/11/26 | 3,438 | 3,481 | 3,435 | 3,474 | 278,859 |
| 2025/11/25 | 3,446 | 3,449 | 3,398 | 3,410 | 354,006 |
| 2025/11/21 | 3,372 | 3,427 | 3,370 | 3,417 | 204,335 |
| 2025/11/20 | 3,435 | 3,453 | 3,414 | 3,418 | 377,594 |
| 2025/11/19 | 3,377 | 3,394 | 3,344 | 3,366 | 293,088 |
| 2025/11/18 | 3,444 | 3,450 | 3,370 | 3,376 | 1,449,863 |
| 2025/11/17 | 3,469 | 3,473 | 3,451 | 3,468 | 232,734 |
| 2025/11/14 | 3,450 | 3,485 | 3,448 | 3,478 | 313,271 |
| 2025/11/13 | 3,488 | 3,511 | 3,488 | 3,502 | 136,831 |
| 2025/11/12 | 3,453 | 3,484 | 3,453 | 3,481 | 128,337 |
| 2025/11/11 | 3,459 | 3,464 | 3,428 | 3,443 | 134,391 |
| 2025/11/10 | 3,437 | 3,441 | 3,421 | 3,441 | 485,049 |
| 2025/11/07 | 3,408 | 3,422 | 3,387 | 3,418 | 295,879 |
| 2025/11/06 | 3,417 | 3,443 | 3,411 | 3,431 | 340,382 |
| 2025/11/05 | 3,397 | 3,408 | 3,315 | 3,387 | 1,148,119 |
| 2025/11/04 | 3,440 | 3,473 | 3,428 | 3,429 | 202,977 |
| 2025/10/31 | 3,447 | 3,469 | 3,428 | 3,452 | 218,480 |
| 2025/10/30 | 3,404 | 3,424 | 3,392 | 3,418 | 212,030 |
| 2025/10/29 | 3,418 | 3,419 | 3,392 | 3,395 | 73,702 |
| 2025/10/28 | 3,435 | 3,435 | 3,401 | 3,403 | 129,618 |
| 2025/10/27 | 3,428 | 3,447 | 3,424 | 3,443 | 210,290 |
| 2025/10/24 | 3,388 | 3,397 | 3,373 | 3,386 | 204,658 |
| 2025/10/23 | 3,361 | 3,372 | 3,349 | 3,371 | 122,697 |
| 2025/10/22 | 3,362 | 3,392 | 3,355 | 3,383 | 89,066 |
| 2025/10/21 | 3,380 | 3,392 | 3,360 | 3,366 | 201,045 |
| 2025/10/20 | 3,335 | 3,363 | 3,323 | 3,363 | 216,208 |
| 2025/10/17 | 3,292 | 3,310 | 3,279 | 3,290 | 106,544 |
| 2025/10/16 | 3,322 | 3,332 | 3,304 | 3,316 | 135,408 |
| 2025/10/15 | 3,269 | 3,301 | 3,267 | 3,300 | 200,984 |
| 2025/10/14 | 3,254 | 3,294 | 3,226 | 3,247 | 672,692 |
| 2025/10/10 | 3,363 | 3,364 | 3,306 | 3,316 | 205,328 |
| 2025/10/09 | 3,367 | 3,375 | 3,358 | 3,375 | 183,963 |
| 2025/10/08 | 3,356 | 3,382 | 3,347 | 3,348 | 182,212 |
| 2025/10/07 | 3,358 | 3,365 | 3,339 | 3,342 | 364,391 |
| 2025/10/06 | 3,346 | 3,354 | 3,314 | 3,340 | 389,571 |
| 2025/10/03 | 3,204 | 3,245 | 3,204 | 3,242 | 310,353 |
| 2025/10/02 | 3,207 | 3,217 | 3,183 | 3,201 | 158,041 |
| 2025/10/01 | 3,229 | 3,234 | 3,190 | 3,208 | 534,393 |
| 2025/09/30 | 3,244 | 3,260 | 3,226 | 3,250 | 849,125 |
| 2025/09/29 | 3,273 | 3,273 | 3,240 | 3,243 | 394,700 |
| 2025/09/26 | 3,268 | 3,291 | 3,266 | 3,270 | 493,273 |
| 2025/09/25 | 3,264 | 3,276 | 3,255 | 3,269 | 262,023 |
| 2025/09/24 | 3,246 | 3,257 | 3,229 | 3,255 | 223,668 |
| 2025/09/22 | 3,236 | 3,262 | 3,236 | 3,248 | 223,443 |
| 2025/09/19 | 3,260 | 3,272 | 3,208 | 3,226 | 603,619 |
| 2025/09/18 | 3,237 | 3,253 | 3,219 | 3,243 | 138,394 |
| 2025/09/17 | 3,237 | 3,241 | 3,215 | 3,228 | 201,870 |
| 2025/09/16 | 3,250 | 3,266 | 3,238 | 3,256 | 142,670 |
| 2025/09/12 | 3,255 | 3,256 | 3,235 | 3,246 | 297,928 |
| 2025/09/11 | 3,218 | 3,234 | 3,211 | 3,231 | 209,895 |
| 2025/09/10 | 3,205 | 3,225 | 3,203 | 3,222 | 275,241 |
| 2025/09/09 | 3,234 | 3,247 | 3,202 | 3,212 | 221,196 |
| 2025/09/08 | 3,207 | 3,230 | 3,200 | 3,224 | 141,507 |
| 2025/09/05 | 3,186 | 3,193 | 3,167 | 3,188 | 145,604 |
| 2025/09/04 | 3,136 | 3,162 | 3,135 | 3,161 | 93,324 |
| 2025/09/03 | 3,155 | 3,159 | 3,123 | 3,129 | 112,304 |
| 2025/09/02 | 3,150 | 3,168 | 3,147 | 3,164 | 103,132 |
| 2025/09/01 | 3,138 | 3,160 | 3,125 | 3,142 | 165,870 |
| 2025/08/29 | 3,162 | 3,163 | 3,149 | 3,154 | 51,390 |
| 2025/08/28 | 3,143 | 3,171 | 3,137 | 3,170 | 151,186 |
| 2025/08/27 | 3,155 | 3,155 | 3,140 | 3,150 | 143,366 |
| 2025/08/26 | 3,176 | 3,176 | 3,145 | 3,157 | 496,331 |
| 2025/08/25 | 3,199 | 3,209 | 3,179 | 3,187 | 181,854 |
| 2025/08/22 | 3,169 | 3,184 | 3,159 | 3,179 | 63,391 |
| 2025/08/21 | 3,177 | 3,177 | 3,156 | 3,165 | 57,675 |
| 2025/08/20 | 3,187 | 3,194 | 3,173 | 3,181 | 363,835 |
| 2025/08/19 | 3,208 | 3,211 | 3,187 | 3,199 | 105,998 |
| 2025/08/18 | 3,190 | 3,212 | 3,190 | 3,203 | 210,195 |
| 2025/08/15 | 3,154 | 3,190 | 3,154 | 3,190 | 522,479 |
| 2025/08/14 | 3,158 | 3,160 | 3,133 | 3,140 | 92,176 |
| 2025/08/13 | 3,164 | 3,184 | 3,158 | 3,172 | 287,587 |
| 2025/08/12 | 3,121 | 3,162 | 3,120 | 3,147 | 364,096 |
| 2025/08/08 | 3,078 | 3,118 | 3,078 | 3,104 | 345,474 |
| 2025/08/07 | 3,038 | 3,073 | 3,038 | 3,067 | 189,745 |
| 2025/08/06 | 3,014 | 3,049 | 3,014 | 3,046 | 120,076 |
| 2025/08/05 | 3,007 | 3,021 | 3,001 | 3,015 | 107,504 |
| 2025/08/04 | 2,963 | 2,995 | 2,955 | 2,991 | 508,503 |
| 2025/08/01 | 3,013 | 3,040 | 3,011 | 3,026 | 220,293 |
| 2025/07/31 | 3,003 | 3,023 | 2,999 | 3,021 | 77,065 |
| 2025/07/30 | 2,982 | 2,997 | 2,979 | 2,997 | 162,247 |
| 2025/07/29 | 2,990 | 2,991 | 2,976 | 2,984 | 216,929 |
| 2025/07/28 | 3,029 | 3,030 | 3,005 | 3,007 | 111,556 |
| 2025/07/25 | 3,044 | 3,048 | 3,023 | 3,028 | 224,448 |
| 2025/07/24 | 3,035 | 3,065 | 3,030 | 3,056 | 233,910 |
| 2025/07/23 | 2,953 | 3,015 | 2,952 | 3,004 | 668,900 |
| 2025/07/22 | 2,911 | 2,939 | 2,895 | 2,911 | 335,175 |
| 2025/07/18 | 2,923 | 2,924 | 2,906 | 2,909 | 279,594 |
| 2025/07/17 | 2,884 | 2,915 | 2,883 | 2,914 | 217,489 |
| 2025/07/16 | 2,899 | 2,905 | 2,886 | 2,892 | 664,026 |
| 2025/07/15 | 2,905 | 2,911 | 2,891 | 2,898 | 110,854 |
| 2025/07/14 | 2,888 | 2,906 | 2,881 | 2,898 | 185,435 |
| 2025/07/11 | 2,901 | 2,915 | 2,890 | 2,898 | 209,316 |
| 2025/07/10 | 2,896 | 2,898 | 2,874 | 2,883 | 107,709 |
| 2025/07/09 | 2,905 | 2,908 | 2,892 | 2,902 | 92,020 |
| 2025/07/08 | 2,880 | 2,894 | 2,879 | 2,891 | 157,390 |
| 2025/07/07 | 2,902 | 2,904 | 2,880 | 2,885 | 303,383 |
| 2025/07/04 | 2,989 | 2,992 | 2,963 | 2,972 | 325,480 |
| 2025/07/03 | 2,966 | 2,973 | 2,958 | 2,972 | 669,702 |
| 2025/07/02 | 2,954 | 2,979 | 2,952 | 2,968 | 662,586 |
| 2025/07/01 | 2,991 | 2,993 | 2,968 | 2,972 | 292,223 |
| 2025/06/30 | 3,009 | 3,016 | 2,989 | 2,994 | 599,588 |
| 2025/06/27 | 2,965 | 2,990 | 2,962 | 2,986 | 226,157 |
| 2025/06/26 | 2,922 | 2,945 | 2,922 | 2,944 | 157,665 |
| 2025/06/25 | 2,930 | 2,931 | 2,907 | 2,921 | 180,873 |
| 2025/06/24 | 2,928 | 2,938 | 2,913 | 2,918 | 377,041 |
| 2025/06/23 | 2,898 | 2,900 | 2,884 | 2,898 | 132,880 |
| 2025/06/20 | 2,926 | 2,933 | 2,910 | 2,910 | 83,786 |
| 2025/06/19 | 2,944 | 2,947 | 2,924 | 2,928 | 263,970 |
| 2025/06/18 | 2,914 | 2,949 | 2,914 | 2,949 | 134,913 |
| 2025/06/17 | 2,916 | 2,925 | 2,915 | 2,925 | 155,292 |
| 2025/06/16 | 2,911 | 2,923 | 2,903 | 2,914 | 181,821 |
| 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 |