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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,574 | 1,579 | 1,572 | 1,572 | 146,200 |
| 2015/12/29 | 1,552 | 1,570 | 1,545 | 1,568 | 138,700 |
| 2015/12/28 | 1,547 | 1,556 | 1,544 | 1,553 | 146,300 |
| 2015/12/25 | 1,546 | 1,548 | 1,535 | 1,537 | 795,900 |
| 2015/12/24 | 1,573 | 1,573 | 1,545 | 1,547 | 251,400 |
| 2015/12/22 | 1,555 | 1,561 | 1,550 | 1,558 | 783,800 |
| 2015/12/21 | 1,551 | 1,558 | 1,532 | 1,555 | 927,500 |
| 2015/12/18 | 1,586 | 1,620 | 1,559 | 1,563 | 1,103,500 |
| 2015/12/17 | 1,595 | 1,600 | 1,586 | 1,588 | 482,600 |
| 2015/12/16 | 1,548 | 1,566 | 1,548 | 1,565 | 550,200 |
| 2015/12/15 | 1,552 | 1,552 | 1,525 | 1,525 | 250,700 |
| 2015/12/14 | 1,540 | 1,553 | 1,527 | 1,553 | 671,400 |
| 2015/12/11 | 1,560 | 1,575 | 1,557 | 1,572 | 175,000 |
| 2015/12/10 | 1,562 | 1,570 | 1,561 | 1,563 | 555,700 |
| 2015/12/09 | 1,586 | 1,592 | 1,577 | 1,580 | 89,400 |
| 2015/12/08 | 1,610 | 1,612 | 1,590 | 1,593 | 304,400 |
| 2015/12/07 | 1,613 | 1,620 | 1,609 | 1,611 | 224,000 |
| 2015/12/04 | 1,598 | 1,603 | 1,592 | 1,596 | 409,500 |
| 2015/12/03 | 1,625 | 1,628 | 1,620 | 1,626 | 140,400 |
| 2015/12/02 | 1,622 | 1,630 | 1,622 | 1,626 | 224,000 |
| 2015/12/01 | 1,608 | 1,624 | 1,607 | 1,622 | 172,100 |
| 2015/11/30 | 1,616 | 1,617 | 1,603 | 1,605 | 179,100 |
| 2015/11/27 | 1,629 | 1,630 | 1,615 | 1,617 | 161,700 |
| 2015/11/26 | 1,624 | 1,631 | 1,624 | 1,627 | 272,900 |
| 2015/11/25 | 1,622 | 1,624 | 1,614 | 1,617 | 785,300 |
| 2015/11/24 | 1,625 | 1,632 | 1,622 | 1,631 | 383,000 |
| 2015/11/20 | 1,620 | 1,626 | 1,615 | 1,626 | 159,100 |
| 2015/11/19 | 1,625 | 1,633 | 1,619 | 1,625 | 509,100 |
| 2015/11/18 | 1,619 | 1,623 | 1,609 | 1,610 | 289,700 |
| 2015/11/17 | 1,617 | 1,617 | 1,610 | 1,610 | 467,400 |
| 2015/11/16 | 1,580 | 1,600 | 1,578 | 1,595 | 174,300 |
| 2015/11/13 | 1,602 | 1,610 | 1,595 | 1,608 | 260,000 |
| 2015/11/12 | 1,614 | 1,622 | 1,611 | 1,618 | 289,500 |
| 2015/11/11 | 1,606 | 1,622 | 1,606 | 1,622 | 182,700 |
| 2015/11/10 | 1,599 | 1,614 | 1,599 | 1,612 | 296,100 |
| 2015/11/09 | 1,599 | 1,619 | 1,598 | 1,614 | 312,500 |
| 2015/11/06 | 1,584 | 1,589 | 1,580 | 1,587 | 218,900 |
| 2015/11/05 | 1,573 | 1,582 | 1,568 | 1,578 | 216,900 |
| 2015/11/04 | 1,575 | 1,580 | 1,562 | 1,562 | 573,400 |
| 2015/11/02 | 1,559 | 1,560 | 1,546 | 1,550 | 579,200 |
| 2015/10/30 | 1,571 | 1,593 | 1,563 | 1,581 | 369,500 |
| 2015/10/29 | 1,580 | 1,581 | 1,560 | 1,571 | 330,500 |
| 2015/10/28 | 1,570 | 1,573 | 1,563 | 1,570 | 204,100 |
| 2015/10/27 | 1,583 | 1,584 | 1,565 | 1,567 | 292,800 |
| 2015/10/26 | 1,591 | 1,592 | 1,582 | 1,582 | 922,300 |
| 2015/10/23 | 1,575 | 1,578 | 1,569 | 1,571 | 561,200 |
| 2015/10/22 | 1,536 | 1,551 | 1,536 | 1,541 | 397,400 |
| 2015/10/21 | 1,519 | 1,552 | 1,518 | 1,548 | 553,800 |
| 2015/10/20 | 1,525 | 1,525 | 1,517 | 1,522 | 350,900 |
| 2015/10/19 | 1,528 | 1,528 | 1,511 | 1,519 | 319,200 |
| 2015/10/16 | 1,526 | 1,537 | 1,524 | 1,527 | 629,100 |
| 2015/10/15 | 1,488 | 1,516 | 1,484 | 1,511 | 303,000 |
| 2015/10/14 | 1,511 | 1,512 | 1,490 | 1,493 | 723,000 |
| 2015/10/13 | 1,528 | 1,535 | 1,522 | 1,528 | 218,300 |
| 2015/10/09 | 1,514 | 1,538 | 1,514 | 1,538 | 376,200 |
| 2015/10/08 | 1,513 | 1,522 | 1,501 | 1,501 | 109,500 |
| 2015/10/07 | 1,500 | 1,519 | 1,494 | 1,514 | 259,200 |
| 2015/10/06 | 1,511 | 1,514 | 1,495 | 1,498 | 529,500 |
| 2015/10/05 | 1,482 | 1,491 | 1,477 | 1,487 | 278,800 |
| 2015/10/02 | 1,451 | 1,468 | 1,447 | 1,466 | 228,200 |
| 2015/10/01 | 1,448 | 1,473 | 1,437 | 1,464 | 715,700 |
| 2015/09/30 | 1,422 | 1,439 | 1,418 | 1,431 | 328,100 |
| 2015/09/29 | 1,433 | 1,433 | 1,392 | 1,398 | 793,800 |
| 2015/09/28 | 1,471 | 1,475 | 1,451 | 1,463 | 62,600 |
| 2015/09/25 | 1,442 | 1,466 | 1,433 | 1,466 | 692,300 |
| 2015/09/24 | 1,451 | 1,454 | 1,437 | 1,437 | 1,014,200 |
| 2015/09/18 | 1,492 | 1,492 | 1,470 | 1,475 | 515,800 |
| 2015/09/17 | 1,498 | 1,505 | 1,489 | 1,503 | 580,700 |
| 2015/09/16 | 1,488 | 1,493 | 1,477 | 1,483 | 346,500 |
| 2015/09/15 | 1,480 | 1,501 | 1,472 | 1,473 | 668,400 |
| 2015/09/14 | 1,499 | 1,499 | 1,471 | 1,474 | 396,500 |
| 2015/09/11 | 1,465 | 1,500 | 1,465 | 1,492 | 119,500 |
| 2015/09/10 | 1,475 | 1,492 | 1,465 | 1,489 | 366,400 |
| 2015/09/09 | 1,477 | 1,518 | 1,470 | 1,514 | 415,400 |
| 2015/09/08 | 1,457 | 1,462 | 1,425 | 1,427 | 807,100 |
| 2015/09/07 | 1,443 | 1,465 | 1,427 | 1,457 | 437,600 |
| 2015/09/04 | 1,496 | 1,496 | 1,440 | 1,453 | 1,166,100 |
| 2015/09/03 | 1,498 | 1,509 | 1,485 | 1,485 | 170,800 |
| 2015/09/02 | 1,461 | 1,505 | 1,458 | 1,475 | 725,200 |
| 2015/09/01 | 1,537 | 1,539 | 1,489 | 1,490 | 534,700 |
| 2015/08/31 | 1,554 | 1,555 | 1,536 | 1,546 | 173,600 |
| 2015/08/28 | 1,554 | 1,567 | 1,544 | 1,561 | 342,800 |
| 2015/08/27 | 1,524 | 1,535 | 1,508 | 1,511 | 925,300 |
| 2015/08/26 | 1,451 | 1,495 | 1,445 | 1,488 | 1,438,200 |
| 2015/08/25 | 1,439 | 1,520 | 1,421 | 1,448 | 2,667,200 |
| 2015/08/24 | 1,542 | 1,546 | 1,492 | 1,494 | 2,127,900 |
| 2015/08/21 | 1,600 | 1,603 | 1,584 | 1,586 | 1,478,600 |
| 2015/08/20 | 1,655 | 1,655 | 1,634 | 1,634 | 3,638,100 |
| 2015/08/19 | 1,677 | 1,680 | 1,659 | 1,659 | 956,100 |
| 2015/08/18 | 1,686 | 1,690 | 1,683 | 1,683 | 302,800 |
| 2015/08/17 | 1,682 | 1,689 | 1,680 | 1,684 | 54,200 |
| 2015/08/14 | 1,678 | 1,682 | 1,673 | 1,677 | 150,300 |
| 2015/08/13 | 1,672 | 1,682 | 1,662 | 1,681 | 301,000 |
| 2015/08/12 | 1,694 | 1,698 | 1,669 | 1,679 | 632,800 |
| 2015/08/11 | 1,712 | 1,715 | 1,690 | 1,701 | 278,600 |
| 2015/08/10 | 1,688 | 1,704 | 1,684 | 1,702 | 111,400 |
| 2015/08/07 | 1,681 | 1,694 | 1,676 | 1,693 | 301,500 |
| 2015/08/06 | 1,692 | 1,701 | 1,686 | 1,686 | 470,800 |
| 2015/08/05 | 1,669 | 1,687 | 1,667 | 1,679 | 376,300 |
| 2015/08/04 | 1,665 | 1,674 | 1,665 | 1,670 | 210,400 |
| 2015/08/03 | 1,672 | 1,672 | 1,660 | 1,669 | 127,000 |
| 2015/07/31 | 1,664 | 1,671 | 1,661 | 1,668 | 326,500 |
| 2015/07/30 | 1,658 | 1,667 | 1,657 | 1,661 | 383,200 |
| 2015/07/29 | 1,647 | 1,649 | 1,638 | 1,645 | 561,200 |
| 2015/07/28 | 1,631 | 1,650 | 1,624 | 1,642 | 662,900 |
| 2015/07/27 | 1,656 | 1,661 | 1,643 | 1,650 | 461,800 |
| 2015/07/24 | 1,672 | 1,674 | 1,665 | 1,666 | 638,500 |
| 2015/07/23 | 1,673 | 1,677 | 1,671 | 1,677 | 270,500 |
| 2015/07/22 | 1,672 | 1,673 | 1,665 | 1,668 | 428,400 |
| 2015/07/21 | 1,685 | 1,687 | 1,678 | 1,685 | 170,700 |
| 2015/07/17 | 1,675 | 1,675 | 1,670 | 1,673 | 85,100 |
| 2015/07/16 | 1,667 | 1,673 | 1,664 | 1,673 | 1,518,300 |
| 2015/07/15 | 1,658 | 1,660 | 1,651 | 1,660 | 208,000 |
| 2015/07/14 | 1,653 | 1,656 | 1,645 | 1,650 | 463,400 |
| 2015/07/13 | 1,614 | 1,628 | 1,611 | 1,625 | 498,600 |
| 2015/07/10 | 1,599 | 1,613 | 1,591 | 1,597 | 247,800 |
| 2015/07/09 | 1,560 | 1,592 | 1,537 | 1,592 | 696,500 |
| 2015/07/08 | 1,641 | 1,642 | 1,595 | 1,595 | 517,700 |
| 2015/07/07 | 1,654 | 1,658 | 1,648 | 1,648 | 128,000 |
| 2015/07/06 | 1,639 | 1,647 | 1,628 | 1,634 | 938,400 |
| 2015/07/03 | 1,682 | 1,688 | 1,679 | 1,686 | 234,200 |
| 2015/07/02 | 1,689 | 1,691 | 1,680 | 1,680 | 762,100 |
| 2015/07/01 | 1,671 | 1,672 | 1,662 | 1,671 | 387,400 |
| 2015/06/30 | 1,660 | 1,667 | 1,656 | 1,662 | 377,900 |
| 2015/06/29 | 1,651 | 1,673 | 1,651 | 1,658 | 1,724,600 |
| 2015/06/26 | 1,700 | 1,707 | 1,691 | 1,703 | 2,984,800 |
| 2015/06/25 | 1,707 | 1,712 | 1,704 | 1,705 | 483,500 |
| 2015/06/24 | 1,719 | 1,721 | 1,714 | 1,715 | 391,600 |
| 2015/06/23 | 1,693 | 1,711 | 1,692 | 1,711 | 284,300 |
| 2015/06/22 | 1,663 | 1,683 | 1,663 | 1,681 | 365,100 |
| 2015/06/19 | 1,665 | 1,669 | 1,659 | 1,666 | 513,200 |
| 2015/06/18 | 1,665 | 1,665 | 1,650 | 1,652 | 697,300 |
| 2015/06/17 | 1,679 | 1,679 | 1,663 | 1,668 | 163,800 |
| 2015/06/16 | 1,680 | 1,682 | 1,671 | 1,674 | 250,000 |
| 2015/06/15 | 1,670 | 1,686 | 1,670 | 1,684 | 135,800 |
| 2015/06/12 | 1,688 | 1,690 | 1,679 | 1,686 | 254,700 |
| 2015/06/11 | 1,674 | 1,686 | 1,673 | 1,683 | 369,100 |
| 2015/06/10 | 1,667 | 1,680 | 1,659 | 1,663 | 703,000 |
| 2015/06/09 | 1,684 | 1,685 | 1,667 | 1,667 | 526,700 |
| 2015/06/08 | 1,708 | 1,708 | 1,692 | 1,697 | 191,500 |
| 2015/06/05 | 1,698 | 1,702 | 1,693 | 1,701 | 421,100 |
| 2015/06/04 | 1,710 | 1,710 | 1,703 | 1,706 | 950,800 |
| 2015/06/03 | 1,700 | 1,706 | 1,698 | 1,704 | 235,200 |
| 2015/06/02 | 1,716 | 1,717 | 1,703 | 1,708 | 582,800 |
| 2015/06/01 | 1,698 | 1,715 | 1,695 | 1,713 | 261,400 |
| 2015/05/29 | 1,705 | 1,715 | 1,704 | 1,704 | 744,300 |
| 2015/05/28 | 1,705 | 1,714 | 1,701 | 1,708 | 369,100 |
| 2015/05/27 | 1,690 | 1,699 | 1,688 | 1,697 | 384,300 |
| 2015/05/26 | 1,694 | 1,696 | 1,690 | 1,694 | 253,500 |
| 2015/05/25 | 1,688 | 1,694 | 1,687 | 1,692 | 154,200 |
| 2015/05/22 | 1,681 | 1,682 | 1,672 | 1,682 | 196,500 |
| 2015/05/21 | 1,679 | 1,689 | 1,677 | 1,678 | 739,900 |
| 2015/05/20 | 1,679 | 1,684 | 1,674 | 1,677 | 789,600 |
| 2015/05/19 | 1,664 | 1,671 | 1,663 | 1,667 | 385,200 |
| 2015/05/18 | 1,645 | 1,659 | 1,645 | 1,658 | 402,900 |
| 2015/05/15 | 1,634 | 1,641 | 1,628 | 1,637 | 405,900 |
| 2015/05/14 | 1,630 | 1,634 | 1,622 | 1,625 | 137,800 |
| 2015/05/13 | 1,628 | 1,639 | 1,621 | 1,635 | 391,200 |
| 2015/05/12 | 1,629 | 1,633 | 1,620 | 1,633 | 254,100 |
| 2015/05/11 | 1,644 | 1,645 | 1,630 | 1,630 | 226,400 |
| 2015/05/08 | 1,607 | 1,624 | 1,606 | 1,620 | 423,600 |
| 2015/05/07 | 1,606 | 1,617 | 1,603 | 1,607 | 1,111,300 |
| 2015/05/01 | 1,617 | 1,620 | 1,603 | 1,615 | 1,177,800 |
| 2015/04/30 | 1,636 | 1,640 | 1,619 | 1,625 | 982,000 |
| 2015/04/28 | 1,656 | 1,663 | 1,656 | 1,659 | 527,400 |
| 2015/04/27 | 1,652 | 1,654 | 1,644 | 1,651 | 525,400 |
| 2015/04/24 | 1,654 | 1,657 | 1,647 | 1,653 | 523,000 |
| 2015/04/23 | 1,660 | 1,667 | 1,648 | 1,655 | 500,600 |
| 2015/04/22 | 1,647 | 1,658 | 1,644 | 1,652 | 410,600 |
| 2015/04/21 | 1,622 | 1,640 | 1,619 | 1,640 | 384,300 |
| 2015/04/20 | 1,608 | 1,622 | 1,600 | 1,614 | 475,200 |
| 2015/04/17 | 1,626 | 1,629 | 1,619 | 1,619 | 440,000 |
| 2015/04/16 | 1,619 | 1,632 | 1,613 | 1,632 | 792,000 |
| 2015/04/15 | 1,614 | 1,624 | 1,614 | 1,619 | 1,781,900 |
| 2015/04/14 | 1,607 | 1,623 | 1,607 | 1,622 | 1,073,500 |
| 2015/04/13 | 1,623 | 1,623 | 1,609 | 1,617 | 311,400 |
| 2015/04/10 | 1,627 | 1,628 | 1,615 | 1,621 | 1,940,100 |
| 2015/04/09 | 1,623 | 1,627 | 1,621 | 1,626 | 780,600 |
| 2015/04/08 | 1,619 | 1,626 | 1,613 | 1,619 | 417,700 |
| 2015/04/07 | 1,603 | 1,614 | 1,603 | 1,611 | 684,900 |
| 2015/04/06 | 1,583 | 1,593 | 1,580 | 1,592 | 402,000 |
| 2015/04/03 | 1,584 | 1,595 | 1,584 | 1,595 | 524,000 |
| 2015/04/02 | 1,565 | 1,596 | 1,565 | 1,586 | 894,000 |
| 2015/04/01 | 1,565 | 1,571 | 1,549 | 1,560 | 2,816,700 |
| 2015/03/31 | 1,608 | 1,610 | 1,575 | 1,576 | 907,300 |
| 2015/03/30 | 1,583 | 1,592 | 1,575 | 1,590 | 571,800 |
| 2015/03/27 | 1,588 | 1,605 | 1,570 | 1,582 | 726,400 |
| 2015/03/26 | 1,600 | 1,600 | 1,580 | 1,589 | 1,399,100 |
| 2015/03/25 | 1,606 | 1,612 | 1,594 | 1,611 | 411,500 |
| 2015/03/24 | 1,606 | 1,610 | 1,599 | 1,606 | 219,100 |
| 2015/03/23 | 1,604 | 1,614 | 1,603 | 1,613 | 264,600 |
| 2015/03/20 | 1,596 | 1,600 | 1,588 | 1,600 | 677,400 |
| 2015/03/19 | 1,603 | 1,605 | 1,585 | 1,595 | 1,833,300 |
| 2015/03/18 | 1,590 | 1,604 | 1,589 | 1,603 | 818,400 |
| 2015/03/17 | 1,589 | 1,594 | 1,584 | 1,589 | 370,800 |
| 2015/03/16 | 1,577 | 1,584 | 1,574 | 1,579 | 310,900 |
| 2015/03/13 | 1,580 | 1,585 | 1,570 | 1,579 | 662,000 |
| 2015/03/12 | 1,550 | 1,567 | 1,549 | 1,565 | 469,400 |
| 2015/03/11 | 1,533 | 1,550 | 1,533 | 1,544 | 355,900 |
| 2015/03/10 | 1,558 | 1,559 | 1,536 | 1,543 | 693,800 |
| 2015/03/09 | 1,553 | 1,555 | 1,543 | 1,548 | 631,300 |
| 2015/03/06 | 1,544 | 1,560 | 1,544 | 1,560 | 585,600 |
| 2015/03/05 | 1,533 | 1,543 | 1,533 | 1,542 | 800,100 |
| 2015/03/04 | 1,538 | 1,539 | 1,522 | 1,536 | 256,900 |
| 2015/03/03 | 1,550 | 1,550 | 1,535 | 1,546 | 770,800 |
| 2015/03/02 | 1,546 | 1,552 | 1,542 | 1,542 | 184,100 |
| 2015/02/27 | 1,547 | 1,548 | 1,537 | 1,542 | 836,800 |
| 2015/02/26 | 1,525 | 1,541 | 1,525 | 1,541 | 394,200 |
| 2015/02/25 | 1,529 | 1,531 | 1,522 | 1,525 | 1,510,600 |
| 2015/02/24 | 1,519 | 1,526 | 1,515 | 1,526 | 1,460,300 |
| 2015/02/23 | 1,530 | 1,530 | 1,514 | 1,520 | 220,800 |
| 2015/02/20 | 1,515 | 1,518 | 1,511 | 1,518 | 317,400 |
| 2015/02/19 | 1,502 | 1,513 | 1,502 | 1,511 | 477,700 |
| 2015/02/18 | 1,490 | 1,501 | 1,490 | 1,500 | 502,900 |
| 2015/02/17 | 1,471 | 1,480 | 1,470 | 1,479 | 574,500 |
| 2015/02/16 | 1,475 | 1,481 | 1,473 | 1,475 | 440,000 |
| 2015/02/13 | 1,465 | 1,470 | 1,462 | 1,465 | 921,200 |
| 2015/02/12 | 1,465 | 1,472 | 1,464 | 1,465 | 637,700 |
| 2015/02/10 | 1,439 | 1,445 | 1,436 | 1,444 | 554,900 |
| 2015/02/09 | 1,445 | 1,448 | 1,437 | 1,442 | 425,600 |
| 2015/02/06 | 1,440 | 1,441 | 1,432 | 1,434 | 297,000 |
| 2015/02/05 | 1,433 | 1,436 | 1,423 | 1,427 | 981,800 |
| 2015/02/04 | 1,427 | 1,441 | 1,425 | 1,432 | 717,700 |
| 2015/02/03 | 1,434 | 1,434 | 1,404 | 1,407 | 381,700 |
| 2015/02/02 | 1,415 | 1,427 | 1,413 | 1,424 | 289,100 |
| 2015/01/30 | 1,441 | 1,446 | 1,433 | 1,433 | 428,500 |
| 2015/01/29 | 1,434 | 1,442 | 1,427 | 1,429 | 605,100 |
| 2015/01/28 | 1,430 | 1,450 | 1,430 | 1,447 | 603,200 |
| 2015/01/27 | 1,431 | 1,442 | 1,430 | 1,442 | 1,452,100 |
| 2015/01/26 | 1,403 | 1,418 | 1,403 | 1,418 | 404,600 |
| 2015/01/23 | 1,420 | 1,420 | 1,414 | 1,418 | 564,100 |
| 2015/01/22 | 1,407 | 1,408 | 1,397 | 1,406 | 166,100 |
| 2015/01/21 | 1,410 | 1,410 | 1,399 | 1,407 | 468,600 |
| 2015/01/20 | 1,391 | 1,413 | 1,391 | 1,413 | 553,600 |
| 2015/01/19 | 1,391 | 1,391 | 1,380 | 1,389 | 533,000 |
| 2015/01/16 | 1,367 | 1,381 | 1,359 | 1,381 | 1,213,000 |
| 2015/01/15 | 1,376 | 1,396 | 1,376 | 1,391 | 539,500 |
| 2015/01/14 | 1,379 | 1,387 | 1,372 | 1,374 | 581,100 |
| 2015/01/13 | 1,380 | 1,392 | 1,370 | 1,392 | 1,529,300 |
| 2015/01/09 | 1,405 | 1,405 | 1,392 | 1,397 | 591,600 |
| 2015/01/08 | 1,390 | 1,400 | 1,387 | 1,395 | 350,700 |
| 2015/01/07 | 1,368 | 1,384 | 1,368 | 1,377 | 424,500 |
| 2015/01/06 | 1,392 | 1,393 | 1,377 | 1,377 | 1,645,800 |
| 2015/01/05 | 1,417 | 1,425 | 1,404 | 1,418 | 560,100 |