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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,534 | 1,545 | 1,531 | 1,541 | 459,800 |
| 2016/12/29 | 1,555 | 1,555 | 1,538 | 1,542 | 577,300 |
| 2016/12/28 | 1,559 | 1,565 | 1,557 | 1,561 | 226,400 |
| 2016/12/27 | 1,557 | 1,567 | 1,556 | 1,560 | 208,800 |
| 2016/12/26 | 1,563 | 1,564 | 1,560 | 1,560 | 119,700 |
| 2016/12/22 | 1,565 | 1,567 | 1,557 | 1,567 | 1,044,300 |
| 2016/12/21 | 1,578 | 1,582 | 1,564 | 1,566 | 954,100 |
| 2016/12/20 | 1,568 | 1,576 | 1,567 | 1,576 | 251,400 |
| 2016/12/19 | 1,569 | 1,573 | 1,565 | 1,572 | 420,200 |
| 2016/12/16 | 1,576 | 1,578 | 1,569 | 1,572 | 1,290,800 |
| 2016/12/15 | 1,564 | 1,576 | 1,560 | 1,564 | 571,900 |
| 2016/12/14 | 1,565 | 1,565 | 1,559 | 1,561 | 224,100 |
| 2016/12/13 | 1,548 | 1,564 | 1,545 | 1,564 | 592,500 |
| 2016/12/12 | 1,560 | 1,565 | 1,542 | 1,552 | 1,907,600 |
| 2016/12/09 | 1,534 | 1,550 | 1,534 | 1,549 | 2,195,600 |
| 2016/12/08 | 1,528 | 1,533 | 1,522 | 1,532 | 410,200 |
| 2016/12/07 | 1,507 | 1,512 | 1,503 | 1,511 | 215,600 |
| 2016/12/06 | 1,502 | 1,505 | 1,493 | 1,497 | 1,091,300 |
| 2016/12/05 | 1,493 | 1,495 | 1,483 | 1,489 | 870,700 |
| 2016/12/02 | 1,502 | 1,506 | 1,493 | 1,501 | 190,100 |
| 2016/12/01 | 1,510 | 1,520 | 1,500 | 1,502 | 599,100 |
| 2016/11/30 | 1,491 | 1,494 | 1,487 | 1,489 | 104,000 |
| 2016/11/29 | 1,483 | 1,491 | 1,482 | 1,490 | 95,800 |
| 2016/11/28 | 1,480 | 1,493 | 1,477 | 1,491 | 199,600 |
| 2016/11/25 | 1,486 | 1,493 | 1,478 | 1,486 | 415,600 |
| 2016/11/24 | 1,484 | 1,485 | 1,479 | 1,479 | 345,500 |
| 2016/11/22 | 1,463 | 1,469 | 1,462 | 1,467 | 412,600 |
| 2016/11/21 | 1,459 | 1,465 | 1,454 | 1,463 | 616,600 |
| 2016/11/18 | 1,456 | 1,457 | 1,449 | 1,451 | 182,400 |
| 2016/11/17 | 1,434 | 1,444 | 1,433 | 1,442 | 102,600 |
| 2016/11/16 | 1,439 | 1,443 | 1,436 | 1,441 | 190,700 |
| 2016/11/15 | 1,425 | 1,426 | 1,416 | 1,423 | 453,300 |
| 2016/11/14 | 1,409 | 1,422 | 1,406 | 1,419 | 228,000 |
| 2016/11/11 | 1,413 | 1,420 | 1,395 | 1,399 | 478,900 |
| 2016/11/10 | 1,404 | 1,405 | 1,382 | 1,396 | 513,600 |
| 2016/11/09 | 1,392 | 1,400 | 1,306 | 1,323 | 1,818,600 |
| 2016/11/08 | 1,387 | 1,389 | 1,380 | 1,382 | 121,300 |
| 2016/11/07 | 1,386 | 1,387 | 1,375 | 1,384 | 286,800 |
| 2016/11/04 | 1,372 | 1,374 | 1,357 | 1,366 | 274,900 |
| 2016/11/02 | 1,396 | 1,397 | 1,383 | 1,387 | 607,100 |
| 2016/11/01 | 1,411 | 1,415 | 1,404 | 1,414 | 176,000 |
| 2016/10/31 | 1,408 | 1,414 | 1,405 | 1,414 | 111,500 |
| 2016/10/28 | 1,411 | 1,414 | 1,407 | 1,411 | 97,100 |
| 2016/10/27 | 1,402 | 1,408 | 1,397 | 1,404 | 222,300 |
| 2016/10/26 | 1,397 | 1,403 | 1,393 | 1,402 | 294,400 |
| 2016/10/25 | 1,395 | 1,399 | 1,395 | 1,397 | 159,900 |
| 2016/10/24 | 1,388 | 1,388 | 1,381 | 1,387 | 103,700 |
| 2016/10/21 | 1,392 | 1,393 | 1,384 | 1,385 | 107,400 |
| 2016/10/20 | 1,377 | 1,391 | 1,377 | 1,391 | 356,800 |
| 2016/10/19 | 1,376 | 1,379 | 1,373 | 1,377 | 54,600 |
| 2016/10/18 | 1,370 | 1,377 | 1,367 | 1,376 | 164,400 |
| 2016/10/17 | 1,365 | 1,375 | 1,364 | 1,373 | 149,600 |
| 2016/10/14 | 1,361 | 1,368 | 1,357 | 1,366 | 186,400 |
| 2016/10/13 | 1,368 | 1,373 | 1,358 | 1,361 | 174,900 |
| 2016/10/12 | 1,362 | 1,371 | 1,361 | 1,362 | 233,300 |
| 2016/10/11 | 1,374 | 1,383 | 1,374 | 1,375 | 100,400 |
| 2016/10/07 | 1,373 | 1,373 | 1,365 | 1,368 | 56,400 |
| 2016/10/06 | 1,375 | 1,381 | 1,372 | 1,372 | 789,400 |
| 2016/10/05 | 1,364 | 1,369 | 1,361 | 1,368 | 203,000 |
| 2016/10/04 | 1,354 | 1,360 | 1,354 | 1,359 | 370,200 |
| 2016/10/03 | 1,353 | 1,358 | 1,348 | 1,350 | 327,700 |
| 2016/09/30 | 1,341 | 1,348 | 1,334 | 1,341 | 146,300 |
| 2016/09/29 | 1,362 | 1,367 | 1,358 | 1,363 | 149,900 |
| 2016/09/28 | 1,356 | 1,356 | 1,344 | 1,350 | 165,800 |
| 2016/09/27 | 1,330 | 1,357 | 1,322 | 1,356 | 330,400 |
| 2016/09/26 | 1,357 | 1,357 | 1,342 | 1,343 | 382,000 |
| 2016/09/23 | 1,356 | 1,360 | 1,351 | 1,357 | 226,000 |
| 2016/09/21 | 1,324 | 1,363 | 1,318 | 1,361 | 410,400 |
| 2016/09/20 | 1,314 | 1,332 | 1,313 | 1,324 | 176,400 |
| 2016/09/16 | 1,312 | 1,322 | 1,309 | 1,320 | 778,900 |
| 2016/09/15 | 1,316 | 1,316 | 1,305 | 1,311 | 159,200 |
| 2016/09/14 | 1,323 | 1,330 | 1,322 | 1,322 | 134,700 |
| 2016/09/13 | 1,335 | 1,338 | 1,327 | 1,332 | 127,000 |
| 2016/09/12 | 1,335 | 1,337 | 1,325 | 1,330 | 273,000 |
| 2016/09/09 | 1,358 | 1,359 | 1,349 | 1,352 | 111,600 |
| 2016/09/08 | 1,359 | 1,359 | 1,346 | 1,355 | 287,600 |
| 2016/09/07 | 1,347 | 1,359 | 1,347 | 1,358 | 131,000 |
| 2016/09/06 | 1,353 | 1,362 | 1,353 | 1,362 | 100,900 |
| 2016/09/05 | 1,366 | 1,367 | 1,351 | 1,354 | 220,100 |
| 2016/09/02 | 1,345 | 1,349 | 1,343 | 1,349 | 281,800 |
| 2016/09/01 | 1,340 | 1,348 | 1,337 | 1,347 | 507,500 |
| 2016/08/31 | 1,332 | 1,339 | 1,330 | 1,338 | 662,400 |
| 2016/08/30 | 1,320 | 1,323 | 1,317 | 1,321 | 66,700 |
| 2016/08/29 | 1,325 | 1,328 | 1,320 | 1,323 | 253,800 |
| 2016/08/26 | 1,308 | 1,308 | 1,294 | 1,296 | 544,500 |
| 2016/08/25 | 1,315 | 1,316 | 1,310 | 1,313 | 72,400 |
| 2016/08/24 | 1,314 | 1,318 | 1,311 | 1,314 | 148,000 |
| 2016/08/23 | 1,308 | 1,314 | 1,304 | 1,305 | 100,300 |
| 2016/08/22 | 1,307 | 1,312 | 1,305 | 1,310 | 166,400 |
| 2016/08/19 | 1,305 | 1,307 | 1,296 | 1,304 | 786,500 |
| 2016/08/18 | 1,311 | 1,315 | 1,299 | 1,299 | 231,400 |
| 2016/08/17 | 1,307 | 1,321 | 1,304 | 1,320 | 257,900 |
| 2016/08/16 | 1,325 | 1,326 | 1,306 | 1,307 | 306,300 |
| 2016/08/15 | 1,326 | 1,330 | 1,323 | 1,324 | 69,000 |
| 2016/08/12 | 1,332 | 1,336 | 1,326 | 1,331 | 311,800 |
| 2016/08/10 | 1,319 | 1,325 | 1,315 | 1,323 | 91,200 |
| 2016/08/09 | 1,312 | 1,325 | 1,312 | 1,324 | 415,000 |
| 2016/08/08 | 1,307 | 1,314 | 1,305 | 1,314 | 185,500 |
| 2016/08/05 | 1,293 | 1,295 | 1,285 | 1,287 | 414,300 |
| 2016/08/04 | 1,283 | 1,293 | 1,270 | 1,292 | 657,900 |
| 2016/08/03 | 1,288 | 1,292 | 1,277 | 1,280 | 584,000 |
| 2016/08/02 | 1,313 | 1,320 | 1,307 | 1,307 | 412,400 |
| 2016/08/01 | 1,311 | 1,333 | 1,306 | 1,329 | 562,500 |
| 2016/07/29 | 1,313 | 1,332 | 1,297 | 1,330 | 819,500 |
| 2016/07/28 | 1,321 | 1,323 | 1,311 | 1,315 | 58,600 |
| 2016/07/27 | 1,329 | 1,338 | 1,323 | 1,331 | 657,600 |
| 2016/07/26 | 1,326 | 1,326 | 1,310 | 1,315 | 172,800 |
| 2016/07/25 | 1,339 | 1,347 | 1,332 | 1,332 | 395,200 |
| 2016/07/22 | 1,330 | 1,338 | 1,329 | 1,334 | 183,300 |
| 2016/07/21 | 1,353 | 1,355 | 1,341 | 1,345 | 755,300 |
| 2016/07/20 | 1,333 | 1,339 | 1,328 | 1,338 | 364,000 |
| 2016/07/19 | 1,340 | 1,340 | 1,325 | 1,339 | 272,300 |
| 2016/07/15 | 1,324 | 1,334 | 1,319 | 1,325 | 241,700 |
| 2016/07/14 | 1,310 | 1,320 | 1,307 | 1,319 | 229,200 |
| 2016/07/13 | 1,323 | 1,325 | 1,305 | 1,307 | 500,900 |
| 2016/07/12 | 1,289 | 1,305 | 1,289 | 1,294 | 507,300 |
| 2016/07/11 | 1,248 | 1,271 | 1,246 | 1,262 | 418,800 |
| 2016/07/08 | 1,235 | 1,242 | 1,216 | 1,216 | 1,088,700 |
| 2016/07/07 | 1,238 | 1,247 | 1,231 | 1,234 | 182,900 |
| 2016/07/06 | 1,239 | 1,243 | 1,226 | 1,241 | 577,600 |
| 2016/07/05 | 1,290 | 1,291 | 1,282 | 1,290 | 730,400 |
| 2016/07/04 | 1,285 | 1,297 | 1,280 | 1,295 | 469,200 |
| 2016/07/01 | 1,288 | 1,294 | 1,284 | 1,286 | 238,600 |
| 2016/06/30 | 1,297 | 1,299 | 1,281 | 1,281 | 519,400 |
| 2016/06/29 | 1,277 | 1,285 | 1,265 | 1,282 | 552,800 |
| 2016/06/28 | 1,241 | 1,266 | 1,231 | 1,258 | 1,560,400 |
| 2016/06/27 | 1,254 | 1,260 | 1,245 | 1,258 | 1,007,100 |
| 2016/06/24 | 1,341 | 1,343 | 1,222 | 1,233 | 1,353,800 |
| 2016/06/23 | 1,322 | 1,334 | 1,317 | 1,332 | 317,600 |
| 2016/06/22 | 1,324 | 1,326 | 1,312 | 1,319 | 800,100 |
| 2016/06/21 | 1,303 | 1,331 | 1,297 | 1,326 | 1,241,100 |
| 2016/06/20 | 1,306 | 1,317 | 1,305 | 1,314 | 165,500 |
| 2016/06/17 | 1,292 | 1,296 | 1,282 | 1,283 | 258,400 |
| 2016/06/16 | 1,307 | 1,308 | 1,270 | 1,275 | 510,500 |
| 2016/06/15 | 1,303 | 1,317 | 1,297 | 1,311 | 204,300 |
| 2016/06/14 | 1,316 | 1,321 | 1,297 | 1,305 | 915,700 |
| 2016/06/13 | 1,339 | 1,340 | 1,318 | 1,319 | 565,000 |
| 2016/06/10 | 1,366 | 1,369 | 1,357 | 1,365 | 278,100 |
| 2016/06/09 | 1,377 | 1,382 | 1,367 | 1,371 | 527,700 |
| 2016/06/08 | 1,379 | 1,386 | 1,368 | 1,385 | 77,700 |
| 2016/06/07 | 1,372 | 1,377 | 1,365 | 1,375 | 182,300 |
| 2016/06/06 | 1,350 | 1,367 | 1,345 | 1,366 | 108,400 |
| 2016/06/03 | 1,371 | 1,375 | 1,365 | 1,373 | 38,800 |
| 2016/06/02 | 1,388 | 1,388 | 1,364 | 1,365 | 826,900 |
| 2016/06/01 | 1,403 | 1,410 | 1,394 | 1,398 | 318,200 |
| 2016/05/31 | 1,395 | 1,416 | 1,395 | 1,413 | 168,600 |
| 2016/05/30 | 1,396 | 1,402 | 1,389 | 1,400 | 158,800 |
| 2016/05/27 | 1,383 | 1,389 | 1,379 | 1,385 | 492,200 |
| 2016/05/26 | 1,392 | 1,392 | 1,376 | 1,379 | 128,800 |
| 2016/05/25 | 1,385 | 1,389 | 1,376 | 1,380 | 294,800 |
| 2016/05/24 | 1,370 | 1,370 | 1,359 | 1,361 | 153,600 |
| 2016/05/23 | 1,372 | 1,374 | 1,354 | 1,372 | 188,600 |
| 2016/05/20 | 1,367 | 1,380 | 1,363 | 1,378 | 185,800 |
| 2016/05/19 | 1,385 | 1,388 | 1,367 | 1,372 | 80,900 |
| 2016/05/18 | 1,367 | 1,383 | 1,363 | 1,373 | 135,800 |
| 2016/05/17 | 1,367 | 1,372 | 1,360 | 1,371 | 140,900 |
| 2016/05/16 | 1,356 | 1,368 | 1,352 | 1,354 | 113,900 |
| 2016/05/13 | 1,376 | 1,378 | 1,353 | 1,353 | 148,900 |
| 2016/05/12 | 1,355 | 1,373 | 1,351 | 1,372 | 1,207,000 |
| 2016/05/11 | 1,384 | 1,388 | 1,365 | 1,365 | 127,100 |
| 2016/05/10 | 1,348 | 1,371 | 1,342 | 1,369 | 201,800 |
| 2016/05/09 | 1,344 | 1,346 | 1,336 | 1,342 | 151,000 |
| 2016/05/06 | 1,341 | 1,344 | 1,322 | 1,331 | 170,100 |
| 2016/05/02 | 1,345 | 1,345 | 1,315 | 1,332 | 392,900 |
| 2016/04/28 | 1,436 | 1,441 | 1,366 | 1,375 | 551,900 |
| 2016/04/27 | 1,429 | 1,430 | 1,415 | 1,421 | 195,200 |
| 2016/04/26 | 1,431 | 1,431 | 1,415 | 1,426 | 98,900 |
| 2016/04/25 | 1,448 | 1,449 | 1,434 | 1,439 | 179,500 |
| 2016/04/22 | 1,414 | 1,445 | 1,414 | 1,441 | 307,700 |
| 2016/04/21 | 1,428 | 1,431 | 1,418 | 1,426 | 397,800 |
| 2016/04/20 | 1,409 | 1,416 | 1,398 | 1,401 | 156,000 |
| 2016/04/19 | 1,389 | 1,401 | 1,389 | 1,398 | 180,800 |
| 2016/04/18 | 1,348 | 1,360 | 1,347 | 1,354 | 370,900 |
| 2016/04/15 | 1,386 | 1,402 | 1,386 | 1,393 | 990,500 |
| 2016/04/14 | 1,391 | 1,405 | 1,387 | 1,404 | 241,800 |
| 2016/04/13 | 1,351 | 1,369 | 1,349 | 1,365 | 254,200 |
| 2016/04/12 | 1,311 | 1,336 | 1,311 | 1,334 | 79,400 |
| 2016/04/11 | 1,314 | 1,314 | 1,296 | 1,313 | 389,100 |
| 2016/04/08 | 1,285 | 1,337 | 1,283 | 1,319 | 1,433,800 |
| 2016/04/07 | 1,299 | 1,313 | 1,293 | 1,305 | 1,252,300 |
| 2016/04/06 | 1,298 | 1,306 | 1,288 | 1,300 | 321,500 |
| 2016/04/05 | 1,328 | 1,328 | 1,298 | 1,301 | 1,166,800 |
| 2016/04/04 | 1,331 | 1,347 | 1,327 | 1,335 | 880,500 |
| 2016/04/01 | 1,378 | 1,378 | 1,331 | 1,334 | 2,757,600 |
| 2016/03/31 | 1,399 | 1,402 | 1,381 | 1,381 | 666,000 |
| 2016/03/30 | 1,409 | 1,409 | 1,390 | 1,391 | 834,800 |
| 2016/03/29 | 1,403 | 1,415 | 1,402 | 1,412 | 862,100 |
| 2016/03/28 | 1,399 | 1,402 | 1,386 | 1,402 | 944,300 |
| 2016/03/25 | 1,379 | 1,389 | 1,374 | 1,386 | 138,800 |
| 2016/03/24 | 1,381 | 1,386 | 1,370 | 1,375 | 525,800 |
| 2016/03/23 | 1,394 | 1,400 | 1,385 | 1,386 | 247,900 |
| 2016/03/22 | 1,383 | 1,398 | 1,376 | 1,389 | 531,600 |
| 2016/03/18 | 1,375 | 1,381 | 1,356 | 1,367 | 253,200 |
| 2016/03/17 | 1,392 | 1,403 | 1,370 | 1,381 | 238,100 |
| 2016/03/16 | 1,383 | 1,395 | 1,382 | 1,384 | 86,600 |
| 2016/03/15 | 1,400 | 1,405 | 1,388 | 1,393 | 189,400 |
| 2016/03/14 | 1,400 | 1,407 | 1,392 | 1,401 | 2,313,400 |
| 2016/03/11 | 1,353 | 1,386 | 1,353 | 1,380 | 124,000 |
| 2016/03/10 | 1,365 | 1,376 | 1,364 | 1,373 | 212,700 |
| 2016/03/09 | 1,354 | 1,360 | 1,343 | 1,353 | 783,000 |
| 2016/03/08 | 1,379 | 1,384 | 1,351 | 1,368 | 272,000 |
| 2016/03/07 | 1,397 | 1,397 | 1,383 | 1,385 | 123,900 |
| 2016/03/04 | 1,386 | 1,398 | 1,383 | 1,397 | 274,500 |
| 2016/03/03 | 1,369 | 1,392 | 1,369 | 1,392 | 375,000 |
| 2016/03/02 | 1,357 | 1,376 | 1,353 | 1,369 | 907,100 |
| 2016/03/01 | 1,316 | 1,326 | 1,305 | 1,319 | 207,600 |
| 2016/02/29 | 1,349 | 1,353 | 1,319 | 1,319 | 338,900 |
| 2016/02/26 | 1,343 | 1,351 | 1,330 | 1,332 | 1,101,300 |
| 2016/02/25 | 1,311 | 1,334 | 1,311 | 1,329 | 1,275,500 |
| 2016/02/24 | 1,291 | 1,312 | 1,287 | 1,303 | 5,329,800 |
| 2016/02/23 | 1,329 | 1,337 | 1,310 | 1,314 | 781,300 |
| 2016/02/22 | 1,302 | 1,325 | 1,299 | 1,320 | 262,200 |
| 2016/02/19 | 1,316 | 1,318 | 1,302 | 1,312 | 375,700 |
| 2016/02/18 | 1,341 | 1,342 | 1,328 | 1,331 | 227,500 |
| 2016/02/17 | 1,314 | 1,332 | 1,286 | 1,302 | 362,100 |
| 2016/02/16 | 1,303 | 1,343 | 1,299 | 1,319 | 518,900 |
| 2016/02/15 | 1,275 | 1,323 | 1,269 | 1,312 | 643,900 |
| 2016/02/12 | 1,241 | 1,247 | 1,213 | 1,217 | 1,949,900 |
| 2016/02/10 | 1,327 | 1,329 | 1,266 | 1,285 | 895,100 |
| 2016/02/09 | 1,346 | 1,349 | 1,320 | 1,325 | 328,200 |
| 2016/02/08 | 1,372 | 1,409 | 1,368 | 1,401 | 152,900 |
| 2016/02/05 | 1,388 | 1,395 | 1,375 | 1,391 | 321,900 |
| 2016/02/04 | 1,411 | 1,425 | 1,405 | 1,410 | 182,000 |
| 2016/02/03 | 1,444 | 1,446 | 1,420 | 1,428 | 509,000 |
| 2016/02/02 | 1,470 | 1,487 | 1,467 | 1,477 | 197,500 |
| 2016/02/01 | 1,482 | 1,488 | 1,473 | 1,487 | 496,200 |
| 2016/01/29 | 1,424 | 1,480 | 1,391 | 1,461 | 1,136,000 |
| 2016/01/28 | 1,416 | 1,430 | 1,408 | 1,416 | 148,000 |
| 2016/01/27 | 1,414 | 1,426 | 1,407 | 1,423 | 228,200 |
| 2016/01/26 | 1,396 | 1,396 | 1,380 | 1,380 | 243,800 |
| 2016/01/25 | 1,419 | 1,421 | 1,399 | 1,416 | 326,500 |
| 2016/01/22 | 1,369 | 1,399 | 1,356 | 1,397 | 488,300 |
| 2016/01/21 | 1,362 | 1,383 | 1,322 | 1,323 | 556,900 |
| 2016/01/20 | 1,409 | 1,409 | 1,359 | 1,360 | 513,900 |
| 2016/01/19 | 1,405 | 1,416 | 1,397 | 1,412 | 273,700 |
| 2016/01/18 | 1,397 | 1,413 | 1,386 | 1,412 | 466,300 |
| 2016/01/15 | 1,455 | 1,457 | 1,417 | 1,425 | 370,000 |
| 2016/01/14 | 1,426 | 1,431 | 1,405 | 1,431 | 467,900 |
| 2016/01/13 | 1,450 | 1,466 | 1,446 | 1,466 | 369,500 |
| 2016/01/12 | 1,450 | 1,461 | 1,425 | 1,426 | 466,700 |
| 2016/01/08 | 1,468 | 1,495 | 1,463 | 1,471 | 1,178,000 |
| 2016/01/07 | 1,509 | 1,513 | 1,481 | 1,483 | 1,071,600 |
| 2016/01/06 | 1,533 | 1,539 | 1,503 | 1,514 | 529,100 |
| 2016/01/05 | 1,526 | 1,542 | 1,522 | 1,529 | 388,700 |
| 2016/01/04 | 1,558 | 1,568 | 1,531 | 1,532 | 1,155,800 |