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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,778 | 2,798 | 2,764 | 2,774 | 171,112 |
| 2024/07/25 | 2,814 | 2,815 | 2,775 | 2,777 | 483,876 |
| 2024/07/24 | 2,893 | 2,902 | 2,862 | 2,863 | 222,447 |
| 2024/07/23 | 2,917 | 2,926 | 2,899 | 2,904 | 406,982 |
| 2024/07/22 | 2,925 | 2,934 | 2,897 | 2,898 | 187,801 |
| 2024/07/19 | 2,936 | 2,945 | 2,917 | 2,919 | 1,438,320 |
| 2024/07/18 | 2,945 | 2,970 | 2,938 | 2,945 | 3,704,818 |
| 2024/07/17 | 2,996 | 3,005 | 2,985 | 2,995 | 455,306 |
| 2024/07/16 | 2,980 | 2,997 | 2,976 | 2,994 | 862,766 |
| 2024/07/12 | 2,974 | 2,989 | 2,958 | 2,969 | 291,662 |
| 2024/07/11 | 3,015 | 3,025 | 3,000 | 3,020 | 117,239 |
| 2024/07/10 | 2,965 | 2,994 | 2,960 | 2,994 | 131,225 |
| 2024/07/09 | 2,946 | 2,982 | 2,943 | 2,971 | 264,232 |
| 2024/07/08 | 2,954 | 2,962 | 2,939 | 2,946 | 552,093 |
| 2024/07/05 | 2,975 | 2,985 | 2,953 | 2,958 | 230,164 |
| 2024/07/04 | 3,020 | 3,035 | 3,010 | 3,030 | 232,703 |
| 2024/07/03 | 2,990 | 3,010 | 2,981 | 2,999 | 296,708 |
| 2024/07/02 | 2,955 | 2,992 | 2,951 | 2,984 | 454,537 |
| 2024/07/01 | 2,959 | 2,969 | 2,945 | 2,951 | 269,516 |
| 2024/06/28 | 2,931 | 2,951 | 2,931 | 2,939 | 315,760 |
| 2024/06/27 | 2,920 | 2,924 | 2,908 | 2,917 | 595,037 |
| 2024/06/26 | 2,914 | 2,932 | 2,905 | 2,924 | 245,267 |
| 2024/06/25 | 2,878 | 2,913 | 2,877 | 2,908 | 666,614 |
| 2024/06/24 | 2,844 | 2,873 | 2,844 | 2,863 | 406,429 |
| 2024/06/21 | 2,853 | 2,872 | 2,842 | 2,842 | 668,276 |
| 2024/06/20 | 2,847 | 2,850 | 2,825 | 2,849 | 326,893 |
| 2024/06/19 | 2,845 | 2,858 | 2,842 | 2,850 | 511,816 |
| 2024/06/18 | 2,840 | 2,844 | 2,829 | 2,838 | 82,130 |
| 2024/06/17 | 2,849 | 2,849 | 2,813 | 2,817 | 297,961 |
| 2024/06/14 | 2,843 | 2,878 | 2,833 | 2,869 | 283,403 |
| 2024/06/13 | 2,892 | 2,893 | 2,852 | 2,852 | 434,888 |
| 2024/06/12 | 2,878 | 2,886 | 2,875 | 2,878 | 120,517 |
| 2024/06/11 | 2,912 | 2,928 | 2,898 | 2,900 | 140,086 |
| 2024/06/10 | 2,883 | 2,910 | 2,883 | 2,907 | 146,194 |
| 2024/06/07 | 2,878 | 2,884 | 2,871 | 2,876 | 102,689 |
| 2024/06/06 | 2,894 | 2,898 | 2,877 | 2,879 | 141,594 |
| 2024/06/05 | 2,893 | 2,893 | 2,865 | 2,870 | 188,611 |
| 2024/06/04 | 2,906 | 2,925 | 2,902 | 2,912 | 125,701 |
| 2024/06/03 | 2,917 | 2,935 | 2,916 | 2,924 | 415,865 |
| 2024/05/31 | 2,860 | 2,900 | 2,860 | 2,897 | 156,019 |
| 2024/05/30 | 2,832 | 2,854 | 2,816 | 2,850 | 323,013 |
| 2024/05/29 | 2,892 | 2,908 | 2,862 | 2,863 | 133,762 |
| 2024/05/28 | 2,890 | 2,896 | 2,884 | 2,892 | 131,075 |
| 2024/05/27 | 2,873 | 2,889 | 2,869 | 2,888 | 91,775 |
| 2024/05/24 | 2,837 | 2,871 | 2,834 | 2,864 | 372,532 |
| 2024/05/23 | 2,868 | 2,881 | 2,844 | 2,877 | 178,745 |
| 2024/05/22 | 2,880 | 2,882 | 2,858 | 2,858 | 311,282 |
| 2024/05/21 | 2,898 | 2,912 | 2,882 | 2,884 | 7,789,356 |
| 2024/05/20 | 2,867 | 2,911 | 2,867 | 2,911 | 9,186,650 |
| 2024/05/17 | 2,848 | 2,872 | 2,843 | 2,866 | 116,735 |
| 2024/05/16 | 2,868 | 2,872 | 2,840 | 2,858 | 199,474 |
| 2024/05/15 | 2,865 | 2,882 | 2,853 | 2,855 | 205,241 |
| 2024/05/14 | 2,852 | 2,865 | 2,833 | 2,848 | 207,382 |
| 2024/05/13 | 2,845 | 2,851 | 2,832 | 2,845 | 383,591 |
| 2024/05/10 | 2,858 | 2,877 | 2,840 | 2,848 | 3,729,398 |
| 2024/05/09 | 2,839 | 2,852 | 2,826 | 2,836 | 2,459,547 |
| 2024/05/08 | 2,856 | 2,862 | 2,826 | 2,829 | 470,716 |
| 2024/05/07 | 2,872 | 2,875 | 2,849 | 2,867 | 5,826,597 |
| 2024/05/02 | 2,842 | 2,857 | 2,833 | 2,849 | 151,444 |
| 2024/05/01 | 2,842 | 2,861 | 2,836 | 2,850 | 144,235 |
| 2024/04/30 | 2,848 | 2,868 | 2,836 | 2,863 | 768,360 |
| 2024/04/26 | 2,784 | 2,813 | 2,770 | 2,801 | 412,507 |
| 2024/04/25 | 2,802 | 2,816 | 2,779 | 2,780 | 240,182 |
| 2024/04/24 | 2,803 | 2,830 | 2,798 | 2,828 | 528,050 |
| 2024/04/23 | 2,803 | 2,818 | 2,774 | 2,818 | 915,723 |
| 2024/04/22 | 2,769 | 2,792 | 2,760 | 2,786 | 1,033,780 |
| 2024/04/19 | 2,772 | 2,777 | 2,713 | 2,742 | 5,989,893 |
| 2024/04/18 | 2,772 | 2,807 | 2,766 | 2,794 | 379,635 |
| 2024/04/17 | 2,823 | 2,823 | 2,779 | 2,779 | 753,645 |
| 2024/04/16 | 2,855 | 2,855 | 2,808 | 2,814 | 939,200 |
| 2024/04/15 | 2,855 | 2,872 | 2,838 | 2,871 | 322,435 |
| 2024/04/12 | 2,879 | 2,889 | 2,872 | 2,880 | 310,581 |
| 2024/04/11 | 2,838 | 2,870 | 2,836 | 2,868 | 173,638 |
| 2024/04/10 | 2,868 | 2,874 | 2,860 | 2,863 | 381,432 |
| 2024/04/09 | 2,858 | 2,877 | 2,854 | 2,875 | 247,115 |
| 2024/04/08 | 2,844 | 2,862 | 2,839 | 2,849 | 10,008,441 |
| 2024/04/05 | 2,857 | 2,857 | 2,798 | 2,824 | 18,161,182 |
| 2024/04/04 | 2,855 | 2,873 | 2,850 | 2,857 | 4,111,574 |
| 2024/04/03 | 2,819 | 2,835 | 2,804 | 2,829 | 245,389 |
| 2024/04/02 | 2,846 | 2,863 | 2,824 | 2,832 | 236,786 |
| 2024/04/01 | 2,900 | 2,907 | 2,831 | 2,839 | 621,185 |
| 2024/03/29 | 2,880 | 2,898 | 2,879 | 2,892 | 299,385 |
| 2024/03/28 | 2,894 | 2,900 | 2,864 | 2,874 | 115,106 |
| 2024/03/27 | 2,891 | 2,908 | 2,887 | 2,894 | 327,336 |
| 2024/03/26 | 2,870 | 2,882 | 2,863 | 2,878 | 759,714 |
| 2024/03/25 | 2,904 | 2,904 | 2,871 | 2,871 | 101,141 |
| 2024/03/22 | 2,902 | 2,918 | 2,896 | 2,910 | 371,717 |
| 2024/03/21 | 2,884 | 2,897 | 2,878 | 2,892 | 4,563,454 |
| 2024/03/19 | 2,810 | 2,845 | 2,806 | 2,845 | 762,365 |
| 2024/03/18 | 2,780 | 2,817 | 2,779 | 2,814 | 157,829 |
| 2024/03/15 | 2,744 | 2,773 | 2,743 | 2,761 | 369,181 |
| 2024/03/14 | 2,741 | 2,756 | 2,728 | 2,756 | 1,394,732 |
| 2024/03/13 | 2,772 | 2,774 | 2,722 | 2,739 | 1,354,655 |
| 2024/03/12 | 2,733 | 2,748 | 2,707 | 2,748 | 589,293 |
| 2024/03/11 | 2,790 | 2,790 | 2,729 | 2,762 | 535,039 |
| 2024/03/08 | 2,815 | 2,838 | 2,797 | 2,835 | 146,932 |
| 2024/03/07 | 2,841 | 2,850 | 2,808 | 2,812 | 699,002 |
| 2024/03/06 | 2,802 | 2,828 | 2,798 | 2,825 | 304,669 |
| 2024/03/05 | 2,791 | 2,819 | 2,788 | 2,813 | 213,921 |
| 2024/03/04 | 2,813 | 2,815 | 2,795 | 2,799 | 215,301 |
| 2024/03/01 | 2,767 | 2,805 | 2,767 | 2,803 | 119,692 |
| 2024/02/29 | 2,759 | 2,773 | 2,745 | 2,764 | 255,758 |
| 2024/02/28 | 2,770 | 2,774 | 2,757 | 2,767 | 1,339,820 |
| 2024/02/27 | 2,768 | 2,784 | 2,762 | 2,767 | 1,212,343 |
| 2024/02/26 | 2,766 | 2,778 | 2,756 | 2,767 | 145,588 |
| 2024/02/22 | 2,735 | 2,755 | 2,735 | 2,752 | 189,002 |
| 2024/02/21 | 2,715 | 2,720 | 2,704 | 2,718 | 108,601 |
| 2024/02/20 | 2,738 | 2,740 | 2,715 | 2,722 | 135,054 |
| 2024/02/19 | 2,717 | 2,732 | 2,713 | 2,732 | 95,819 |
| 2024/02/16 | 2,707 | 2,730 | 2,703 | 2,714 | 316,745 |
| 2024/02/15 | 2,692 | 2,693 | 2,670 | 2,680 | 222,466 |
| 2024/02/14 | 2,685 | 2,685 | 2,660 | 2,671 | 233,560 |
| 2024/02/13 | 2,678 | 2,703 | 2,669 | 2,703 | 226,921 |
| 2024/02/09 | 2,644 | 2,663 | 2,639 | 2,644 | 114,060 |
| 2024/02/08 | 2,646 | 2,661 | 2,628 | 2,648 | 160,172 |
| 2024/02/07 | 2,620 | 2,645 | 2,620 | 2,635 | 217,727 |
| 2024/02/06 | 2,637 | 2,637 | 2,619 | 2,625 | 147,190 |
| 2024/02/05 | 2,648 | 2,650 | 2,633 | 2,645 | 89,781 |
| 2024/02/02 | 2,631 | 2,637 | 2,617 | 2,625 | 140,143 |
| 2024/02/01 | 2,617 | 2,630 | 2,611 | 2,620 | 162,858 |
| 2024/01/31 | 2,603 | 2,637 | 2,601 | 2,637 | 115,717 |
| 2024/01/30 | 2,620 | 2,626 | 2,612 | 2,612 | 123,710 |
| 2024/01/29 | 2,595 | 2,622 | 2,595 | 2,616 | 119,918 |
| 2024/01/26 | 2,605 | 2,605 | 2,579 | 2,582 | 158,437 |
| 2024/01/25 | 2,611 | 2,621 | 2,600 | 2,616 | 214,650 |
| 2024/01/24 | 2,623 | 2,627 | 2,607 | 2,613 | 132,913 |
| 2024/01/23 | 2,637 | 2,654 | 2,620 | 2,629 | 445,072 |
| 2024/01/22 | 2,613 | 2,633 | 2,611 | 2,633 | 306,603 |
| 2024/01/19 | 2,608 | 2,610 | 2,584 | 2,596 | 331,434 |
| 2024/01/18 | 2,579 | 2,593 | 2,575 | 2,576 | 331,861 |
| 2024/01/17 | 2,602 | 2,629 | 2,580 | 2,580 | 1,165,049 |
| 2024/01/16 | 2,610 | 2,612 | 2,586 | 2,588 | 284,967 |
| 2024/01/15 | 2,584 | 2,615 | 2,581 | 2,610 | 395,912 |
| 2024/01/12 | 2,577 | 2,595 | 2,569 | 2,580 | 465,293 |
| 2024/01/11 | 2,560 | 2,575 | 2,559 | 2,568 | 449,125 |
| 2024/01/10 | 2,497 | 2,533 | 2,497 | 2,529 | 571,028 |
| 2024/01/09 | 2,499 | 2,512 | 2,482 | 2,494 | 172,889 |
| 2024/01/05 | 2,466 | 2,482 | 2,463 | 2,476 | 168,974 |
| 2024/01/04 | 2,434 | 2,461 | 2,414 | 2,458 | 315,460 |
| 2023/12/29 | 2,441 | 2,456 | 2,433 | 2,446 | 78,456 |
| 2023/12/28 | 2,430 | 2,444 | 2,430 | 2,441 | 66,619 |
| 2023/12/27 | 2,428 | 2,446 | 2,427 | 2,440 | 134,978 |
| 2023/12/26 | 2,417 | 2,417 | 2,405 | 2,413 | 160,953 |
| 2023/12/25 | 2,432 | 2,432 | 2,412 | 2,414 | 107,426 |
| 2023/12/22 | 2,407 | 2,425 | 2,407 | 2,412 | 292,347 |
| 2023/12/21 | 2,397 | 2,406 | 2,395 | 2,398 | 365,113 |
| 2023/12/20 | 2,415 | 2,440 | 2,415 | 2,427 | 123,325 |
| 2023/12/19 | 2,390 | 2,412 | 2,379 | 2,410 | 263,438 |
| 2023/12/18 | 2,388 | 2,393 | 2,369 | 2,391 | 195,861 |
| 2023/12/15 | 2,401 | 2,418 | 2,401 | 2,407 | 245,963 |
| 2023/12/14 | 2,428 | 2,431 | 2,387 | 2,398 | 340,122 |
| 2023/12/13 | 2,434 | 2,439 | 2,423 | 2,430 | 59,099 |
| 2023/12/12 | 2,450 | 2,452 | 2,428 | 2,431 | 64,586 |
| 2023/12/11 | 2,421 | 2,439 | 2,421 | 2,435 | 343,886 |
| 2023/12/08 | 2,418 | 2,423 | 2,392 | 2,400 | 259,055 |
| 2023/12/07 | 2,445 | 2,450 | 2,430 | 2,436 | 97,088 |
| 2023/12/06 | 2,425 | 2,467 | 2,425 | 2,465 | 134,021 |
| 2023/12/05 | 2,433 | 2,441 | 2,416 | 2,417 | 113,604 |
| 2023/12/04 | 2,446 | 2,448 | 2,424 | 2,438 | 43,951 |
| 2023/12/01 | 2,465 | 2,465 | 2,456 | 2,459 | 101,468 |
| 2023/11/30 | 2,439 | 2,452 | 2,430 | 2,449 | 102,129 |
| 2023/11/29 | 2,443 | 2,456 | 2,436 | 2,440 | 109,697 |
| 2023/11/28 | 2,465 | 2,467 | 2,445 | 2,453 | 107,566 |
| 2023/11/27 | 2,473 | 2,479 | 2,455 | 2,459 | 173,122 |
| 2023/11/24 | 2,475 | 2,478 | 2,467 | 2,471 | 255,277 |
| 2023/11/22 | 2,438 | 2,465 | 2,436 | 2,456 | 1,346,535 |
| 2023/11/21 | 2,449 | 2,453 | 2,433 | 2,447 | 1,307,229 |
| 2023/11/20 | 2,470 | 2,484 | 2,448 | 2,453 | 1,633,867 |
| 2023/11/17 | 2,436 | 2,470 | 2,436 | 2,470 | 1,176,562 |
| 2023/11/16 | 2,446 | 2,462 | 2,436 | 2,443 | 71,929 |
| 2023/11/15 | 2,453 | 2,456 | 2,440 | 2,449 | 207,955 |
| 2023/11/14 | 2,429 | 2,431 | 2,420 | 2,420 | 102,248 |
| 2023/11/13 | 2,426 | 2,430 | 2,407 | 2,411 | 44,911 |
| 2023/11/10 | 2,395 | 2,415 | 2,387 | 2,412 | 232,285 |
| 2023/11/09 | 2,387 | 2,416 | 2,376 | 2,413 | 75,310 |
| 2023/11/08 | 2,417 | 2,418 | 2,371 | 2,381 | 112,370 |
| 2023/11/07 | 2,432 | 2,434 | 2,406 | 2,406 | 104,691 |
| 2023/11/06 | 2,440 | 2,445 | 2,430 | 2,435 | 215,944 |
| 2023/11/02 | 2,412 | 2,414 | 2,390 | 2,397 | 454,993 |
| 2023/11/01 | 2,373 | 2,388 | 2,370 | 2,386 | 699,588 |
| 2023/10/31 | 2,319 | 2,334 | 2,304 | 2,327 | 759,845 |
| 2023/10/30 | 2,307 | 2,311 | 2,294 | 2,303 | 543,931 |
| 2023/10/27 | 2,305 | 2,330 | 2,302 | 2,330 | 850,322 |
| 2023/10/26 | 2,308 | 2,317 | 2,289 | 2,294 | 890,514 |
| 2023/10/25 | 2,329 | 2,342 | 2,323 | 2,327 | 76,631 |
| 2023/10/24 | 2,317 | 2,320 | 2,268 | 2,314 | 407,801 |
| 2023/10/23 | 2,320 | 2,326 | 2,312 | 2,312 | 117,764 |
| 2023/10/20 | 2,324 | 2,340 | 2,315 | 2,329 | 248,744 |
| 2023/10/19 | 2,337 | 2,351 | 2,330 | 2,338 | 165,790 |
| 2023/10/18 | 2,370 | 2,372 | 2,354 | 2,371 | 156,111 |
| 2023/10/17 | 2,370 | 2,384 | 2,355 | 2,366 | 249,117 |
| 2023/10/16 | 2,364 | 2,366 | 2,340 | 2,346 | 158,233 |
| 2023/10/13 | 2,401 | 2,406 | 2,378 | 2,384 | 495,601 |
| 2023/10/12 | 2,395 | 2,418 | 2,395 | 2,416 | 93,669 |
| 2023/10/11 | 2,387 | 2,395 | 2,382 | 2,382 | 428,107 |
| 2023/10/10 | 2,362 | 2,390 | 2,362 | 2,385 | 593,611 |
| 2023/10/06 | 2,336 | 2,352 | 2,329 | 2,337 | 263,905 |
| 2023/10/05 | 2,305 | 2,338 | 2,299 | 2,336 | 431,759 |
| 2023/10/04 | 2,317 | 2,321 | 2,289 | 2,291 | 1,536,686 |
| 2023/10/03 | 2,383 | 2,383 | 2,345 | 2,351 | 693,328 |