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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,525 | 1,533 | 1,520 | 1,529 | 1,012,100 |
| 2018/12/27 | 1,523 | 1,542 | 1,512 | 1,535 | 472,200 |
| 2018/12/26 | 1,456 | 1,475 | 1,440 | 1,464 | 546,900 |
| 2018/12/25 | 1,464 | 1,464 | 1,442 | 1,445 | 903,900 |
| 2018/12/21 | 1,541 | 1,541 | 1,510 | 1,520 | 425,600 |
| 2018/12/20 | 1,577 | 1,583 | 1,544 | 1,550 | 284,600 |
| 2018/12/19 | 1,594 | 1,597 | 1,579 | 1,590 | 195,300 |
| 2018/12/18 | 1,607 | 1,611 | 1,596 | 1,597 | 193,600 |
| 2018/12/17 | 1,628 | 1,636 | 1,624 | 1,628 | 382,200 |
| 2018/12/14 | 1,642 | 1,650 | 1,623 | 1,626 | 224,100 |
| 2018/12/13 | 1,650 | 1,658 | 1,644 | 1,652 | 129,200 |
| 2018/12/12 | 1,625 | 1,642 | 1,624 | 1,641 | 99,600 |
| 2018/12/11 | 1,626 | 1,626 | 1,605 | 1,609 | 244,600 |
| 2018/12/10 | 1,627 | 1,629 | 1,620 | 1,624 | 286,200 |
| 2018/12/07 | 1,655 | 1,658 | 1,642 | 1,655 | 130,300 |
| 2018/12/06 | 1,664 | 1,667 | 1,634 | 1,644 | 320,900 |
| 2018/12/05 | 1,655 | 1,681 | 1,655 | 1,676 | 333,300 |
| 2018/12/04 | 1,720 | 1,721 | 1,683 | 1,684 | 288,800 |
| 2018/12/03 | 1,724 | 1,731 | 1,717 | 1,724 | 371,400 |
| 2018/11/30 | 1,695 | 1,705 | 1,695 | 1,702 | 84,400 |
| 2018/11/29 | 1,703 | 1,707 | 1,693 | 1,695 | 102,900 |
| 2018/11/28 | 1,684 | 1,690 | 1,677 | 1,689 | 153,700 |
| 2018/11/27 | 1,678 | 1,682 | 1,670 | 1,680 | 112,700 |
| 2018/11/26 | 1,662 | 1,671 | 1,657 | 1,668 | 145,100 |
| 2018/11/22 | 1,655 | 1,665 | 1,648 | 1,665 | 115,200 |
| 2018/11/21 | 1,632 | 1,652 | 1,632 | 1,651 | 137,600 |
| 2018/11/20 | 1,654 | 1,663 | 1,652 | 1,659 | 224,200 |
| 2018/11/19 | 1,662 | 1,675 | 1,662 | 1,671 | 85,900 |
| 2018/11/16 | 1,674 | 1,679 | 1,662 | 1,663 | 426,400 |
| 2018/11/15 | 1,664 | 1,674 | 1,663 | 1,673 | 265,400 |
| 2018/11/14 | 1,675 | 1,684 | 1,671 | 1,674 | 136,600 |
| 2018/11/13 | 1,670 | 1,675 | 1,653 | 1,672 | 592,500 |
| 2018/11/12 | 1,698 | 1,711 | 1,694 | 1,709 | 249,600 |
| 2018/11/09 | 1,718 | 1,722 | 1,705 | 1,707 | 180,300 |
| 2018/11/08 | 1,718 | 1,723 | 1,713 | 1,716 | 545,700 |
| 2018/11/07 | 1,694 | 1,715 | 1,681 | 1,687 | 668,600 |
| 2018/11/06 | 1,681 | 1,698 | 1,681 | 1,694 | 298,700 |
| 2018/11/05 | 1,678 | 1,683 | 1,670 | 1,674 | 400,100 |
| 2018/11/02 | 1,676 | 1,697 | 1,662 | 1,692 | 648,700 |
| 2018/11/01 | 1,674 | 1,676 | 1,661 | 1,666 | 511,900 |
| 2018/10/31 | 1,658 | 1,680 | 1,653 | 1,680 | 926,500 |
| 2018/10/30 | 1,618 | 1,652 | 1,618 | 1,642 | 721,400 |
| 2018/10/29 | 1,641 | 1,647 | 1,622 | 1,626 | 754,500 |
| 2018/10/26 | 1,651 | 1,651 | 1,615 | 1,632 | 1,337,500 |
| 2018/10/25 | 1,646 | 1,651 | 1,630 | 1,634 | 695,400 |
| 2018/10/24 | 1,697 | 1,697 | 1,672 | 1,686 | 930,500 |
| 2018/10/23 | 1,716 | 1,716 | 1,684 | 1,685 | 802,300 |
| 2018/10/22 | 1,715 | 1,736 | 1,709 | 1,730 | 305,000 |
| 2018/10/19 | 1,718 | 1,729 | 1,712 | 1,729 | 468,000 |
| 2018/10/18 | 1,754 | 1,754 | 1,737 | 1,738 | 946,700 |
| 2018/10/17 | 1,748 | 1,753 | 1,739 | 1,748 | 226,200 |
| 2018/10/16 | 1,710 | 1,724 | 1,706 | 1,724 | 629,800 |
| 2018/10/15 | 1,724 | 1,727 | 1,709 | 1,711 | 1,608,400 |
| 2018/10/12 | 1,721 | 1,740 | 1,719 | 1,740 | 1,582,200 |
| 2018/10/11 | 1,736 | 1,753 | 1,730 | 1,739 | 1,113,400 |
| 2018/10/10 | 1,807 | 1,811 | 1,792 | 1,800 | 1,243,400 |
| 2018/10/09 | 1,816 | 1,816 | 1,794 | 1,796 | 533,800 |
| 2018/10/05 | 1,829 | 1,838 | 1,826 | 1,831 | 1,205,800 |
| 2018/10/04 | 1,858 | 1,858 | 1,836 | 1,839 | 339,500 |
| 2018/10/03 | 1,860 | 1,862 | 1,839 | 1,841 | 863,300 |
| 2018/10/02 | 1,869 | 1,877 | 1,860 | 1,861 | 409,900 |
| 2018/10/01 | 1,852 | 1,861 | 1,848 | 1,856 | 661,400 |
| 2018/09/28 | 1,858 | 1,868 | 1,850 | 1,856 | 246,200 |
| 2018/09/27 | 1,853 | 1,862 | 1,836 | 1,837 | 399,700 |
| 2018/09/26 | 1,849 | 1,860 | 1,846 | 1,859 | 466,200 |
| 2018/09/25 | 1,830 | 1,845 | 1,828 | 1,844 | 364,900 |
| 2018/09/21 | 1,824 | 1,831 | 1,818 | 1,826 | 366,600 |
| 2018/09/20 | 1,816 | 1,817 | 1,806 | 1,809 | 520,400 |
| 2018/09/19 | 1,806 | 1,815 | 1,802 | 1,807 | 2,132,800 |
| 2018/09/18 | 1,747 | 1,785 | 1,747 | 1,782 | 287,500 |
| 2018/09/14 | 1,745 | 1,753 | 1,744 | 1,750 | 262,400 |
| 2018/09/13 | 1,717 | 1,739 | 1,716 | 1,732 | 502,400 |
| 2018/09/12 | 1,723 | 1,723 | 1,705 | 1,714 | 130,700 |
| 2018/09/11 | 1,713 | 1,721 | 1,711 | 1,721 | 268,600 |
| 2018/09/10 | 1,701 | 1,713 | 1,701 | 1,708 | 157,200 |
| 2018/09/07 | 1,706 | 1,708 | 1,695 | 1,707 | 783,700 |
| 2018/09/06 | 1,718 | 1,720 | 1,712 | 1,715 | 335,700 |
| 2018/09/05 | 1,736 | 1,736 | 1,723 | 1,729 | 300,500 |
| 2018/09/04 | 1,744 | 1,746 | 1,735 | 1,741 | 330,900 |
| 2018/09/03 | 1,753 | 1,753 | 1,739 | 1,742 | 180,800 |
| 2018/08/31 | 1,750 | 1,762 | 1,749 | 1,756 | 260,600 |
| 2018/08/30 | 1,773 | 1,773 | 1,759 | 1,762 | 329,200 |
| 2018/08/29 | 1,757 | 1,768 | 1,757 | 1,762 | 227,000 |
| 2018/08/28 | 1,764 | 1,767 | 1,754 | 1,754 | 345,200 |
| 2018/08/27 | 1,739 | 1,754 | 1,739 | 1,750 | 342,900 |
| 2018/08/24 | 1,729 | 1,731 | 1,723 | 1,731 | 108,100 |
| 2018/08/23 | 1,723 | 1,724 | 1,717 | 1,720 | 323,600 |
| 2018/08/22 | 1,707 | 1,722 | 1,705 | 1,720 | 240,600 |
| 2018/08/21 | 1,707 | 1,714 | 1,701 | 1,707 | 337,000 |
| 2018/08/20 | 1,714 | 1,718 | 1,710 | 1,714 | 377,600 |
| 2018/08/17 | 1,716 | 1,722 | 1,714 | 1,719 | 369,800 |
| 2018/08/16 | 1,701 | 1,714 | 1,689 | 1,708 | 673,400 |
| 2018/08/15 | 1,736 | 1,736 | 1,712 | 1,719 | 337,100 |
| 2018/08/14 | 1,715 | 1,733 | 1,713 | 1,733 | 504,000 |
| 2018/08/13 | 1,728 | 1,728 | 1,703 | 1,706 | 325,300 |
| 2018/08/10 | 1,764 | 1,764 | 1,740 | 1,743 | 601,400 |
| 2018/08/09 | 1,761 | 1,765 | 1,754 | 1,762 | 293,500 |
| 2018/08/08 | 1,771 | 1,779 | 1,765 | 1,767 | 175,600 |
| 2018/08/07 | 1,757 | 1,768 | 1,754 | 1,768 | 114,600 |
| 2018/08/06 | 1,765 | 1,769 | 1,753 | 1,754 | 332,400 |
| 2018/08/03 | 1,778 | 1,778 | 1,762 | 1,766 | 957,800 |
| 2018/08/02 | 1,790 | 1,797 | 1,772 | 1,774 | 299,000 |
| 2018/08/01 | 1,786 | 1,795 | 1,780 | 1,792 | 109,300 |
| 2018/07/31 | 1,784 | 1,792 | 1,771 | 1,775 | 275,700 |
| 2018/07/30 | 1,793 | 1,794 | 1,787 | 1,791 | 93,200 |
| 2018/07/27 | 1,794 | 1,798 | 1,791 | 1,798 | 128,600 |
| 2018/07/26 | 1,792 | 1,792 | 1,784 | 1,789 | 227,800 |
| 2018/07/25 | 1,775 | 1,780 | 1,774 | 1,774 | 89,200 |
| 2018/07/24 | 1,771 | 1,774 | 1,767 | 1,768 | 211,200 |
| 2018/07/23 | 1,761 | 1,771 | 1,758 | 1,761 | 278,500 |
| 2018/07/20 | 1,770 | 1,778 | 1,758 | 1,767 | 346,900 |
| 2018/07/19 | 1,777 | 1,783 | 1,772 | 1,773 | 187,300 |
| 2018/07/18 | 1,784 | 1,784 | 1,773 | 1,774 | 286,500 |
| 2018/07/17 | 1,756 | 1,776 | 1,755 | 1,766 | 211,800 |
| 2018/07/13 | 1,744 | 1,756 | 1,740 | 1,751 | 352,600 |
| 2018/07/12 | 1,729 | 1,737 | 1,727 | 1,732 | 177,200 |
| 2018/07/11 | 1,726 | 1,727 | 1,709 | 1,723 | 399,800 |
| 2018/07/10 | 1,747 | 1,754 | 1,737 | 1,737 | 303,800 |
| 2018/07/09 | 1,722 | 1,736 | 1,719 | 1,733 | 625,200 |
| 2018/07/06 | 1,708 | 1,719 | 1,706 | 1,713 | 172,300 |
| 2018/07/05 | 1,712 | 1,712 | 1,693 | 1,698 | 300,400 |
| 2018/07/04 | 1,708 | 1,720 | 1,706 | 1,714 | 329,800 |
| 2018/07/03 | 1,754 | 1,755 | 1,733 | 1,746 | 660,600 |
| 2018/07/02 | 1,778 | 1,783 | 1,746 | 1,749 | 1,000,500 |
| 2018/06/29 | 1,785 | 1,786 | 1,771 | 1,783 | 462,400 |
| 2018/06/28 | 1,780 | 1,782 | 1,769 | 1,781 | 510,000 |
| 2018/06/27 | 1,786 | 1,790 | 1,777 | 1,785 | 203,100 |
| 2018/06/26 | 1,768 | 1,786 | 1,763 | 1,785 | 695,900 |
| 2018/06/25 | 1,800 | 1,800 | 1,778 | 1,780 | 193,200 |
| 2018/06/22 | 1,784 | 1,800 | 1,784 | 1,800 | 304,800 |
| 2018/06/21 | 1,805 | 1,811 | 1,800 | 1,803 | 226,900 |
| 2018/06/20 | 1,799 | 1,807 | 1,780 | 1,805 | 478,000 |
| 2018/06/19 | 1,815 | 1,822 | 1,796 | 1,798 | 302,400 |
| 2018/06/18 | 1,838 | 1,838 | 1,818 | 1,825 | 366,800 |
| 2018/06/15 | 1,848 | 1,848 | 1,839 | 1,841 | 79,300 |
| 2018/06/14 | 1,845 | 1,848 | 1,836 | 1,836 | 109,700 |
| 2018/06/13 | 1,848 | 1,857 | 1,848 | 1,855 | 101,200 |
| 2018/06/12 | 1,853 | 1,856 | 1,841 | 1,847 | 153,000 |
| 2018/06/11 | 1,835 | 1,845 | 1,832 | 1,842 | 412,900 |
| 2018/06/08 | 1,842 | 1,846 | 1,836 | 1,836 | 114,200 |
| 2018/06/07 | 1,839 | 1,845 | 1,839 | 1,842 | 99,800 |
| 2018/06/06 | 1,828 | 1,834 | 1,826 | 1,831 | 108,000 |
| 2018/06/05 | 1,832 | 1,837 | 1,824 | 1,830 | 140,400 |
| 2018/06/04 | 1,821 | 1,832 | 1,818 | 1,827 | 179,200 |
| 2018/06/01 | 1,796 | 1,810 | 1,793 | 1,804 | 171,000 |
| 2018/05/31 | 1,800 | 1,802 | 1,794 | 1,799 | 201,500 |
| 2018/05/30 | 1,787 | 1,793 | 1,784 | 1,789 | 566,100 |
| 2018/05/29 | 1,821 | 1,821 | 1,808 | 1,817 | 388,800 |
| 2018/05/28 | 1,825 | 1,829 | 1,819 | 1,825 | 264,600 |
| 2018/05/25 | 1,823 | 1,830 | 1,819 | 1,826 | 375,500 |
| 2018/05/24 | 1,845 | 1,845 | 1,824 | 1,830 | 240,600 |
| 2018/05/23 | 1,857 | 1,865 | 1,845 | 1,851 | 335,800 |
| 2018/05/22 | 1,869 | 1,869 | 1,862 | 1,864 | 157,500 |
| 2018/05/21 | 1,868 | 1,874 | 1,867 | 1,870 | 406,700 |
| 2018/05/18 | 1,867 | 1,870 | 1,863 | 1,869 | 159,200 |
| 2018/05/17 | 1,863 | 1,867 | 1,860 | 1,863 | 250,000 |
| 2018/05/16 | 1,854 | 1,860 | 1,853 | 1,855 | 171,700 |
| 2018/05/15 | 1,863 | 1,867 | 1,859 | 1,859 | 254,500 |
| 2018/05/14 | 1,850 | 1,861 | 1,848 | 1,859 | 94,900 |
| 2018/05/11 | 1,837 | 1,849 | 1,837 | 1,848 | 197,500 |
| 2018/05/10 | 1,829 | 1,832 | 1,825 | 1,831 | 162,200 |
| 2018/05/09 | 1,830 | 1,833 | 1,821 | 1,825 | 86,400 |
| 2018/05/08 | 1,827 | 1,838 | 1,825 | 1,833 | 99,100 |
| 2018/05/07 | 1,827 | 1,828 | 1,817 | 1,827 | 146,600 |
| 2018/05/02 | 1,831 | 1,831 | 1,821 | 1,824 | 107,000 |
| 2018/05/01 | 1,825 | 1,828 | 1,820 | 1,828 | 320,800 |
| 2018/04/27 | 1,832 | 1,832 | 1,824 | 1,829 | 86,900 |
| 2018/04/26 | 1,823 | 1,827 | 1,820 | 1,825 | 136,500 |
| 2018/04/25 | 1,810 | 1,821 | 1,808 | 1,820 | 100,300 |
| 2018/04/24 | 1,815 | 1,822 | 1,810 | 1,821 | 593,500 |
| 2018/04/23 | 1,807 | 1,809 | 1,800 | 1,801 | 154,000 |
| 2018/04/20 | 1,799 | 1,808 | 1,798 | 1,803 | 474,600 |
| 2018/04/19 | 1,808 | 1,814 | 1,801 | 1,803 | 150,400 |
| 2018/04/18 | 1,784 | 1,803 | 1,784 | 1,802 | 180,800 |
| 2018/04/17 | 1,782 | 1,789 | 1,779 | 1,779 | 99,500 |
| 2018/04/16 | 1,783 | 1,789 | 1,781 | 1,788 | 132,600 |
| 2018/04/13 | 1,778 | 1,786 | 1,777 | 1,780 | 108,300 |
| 2018/04/12 | 1,777 | 1,777 | 1,768 | 1,768 | 91,800 |
| 2018/04/11 | 1,788 | 1,788 | 1,776 | 1,776 | 240,900 |
| 2018/04/10 | 1,773 | 1,794 | 1,769 | 1,782 | 217,600 |
| 2018/04/09 | 1,768 | 1,782 | 1,767 | 1,777 | 153,300 |
| 2018/04/06 | 1,775 | 1,783 | 1,769 | 1,769 | 127,100 |
| 2018/04/05 | 1,770 | 1,784 | 1,764 | 1,777 | 115,200 |
| 2018/04/04 | 1,760 | 1,762 | 1,750 | 1,757 | 111,300 |
| 2018/04/03 | 1,740 | 1,758 | 1,737 | 1,754 | 201,300 |
| 2018/04/02 | 1,768 | 1,775 | 1,759 | 1,759 | 84,700 |
| 2018/03/30 | 1,770 | 1,772 | 1,759 | 1,765 | 202,300 |
| 2018/03/29 | 1,765 | 1,765 | 1,739 | 1,753 | 495,300 |
| 2018/03/28 | 1,734 | 1,753 | 1,726 | 1,753 | 396,300 |
| 2018/03/27 | 1,724 | 1,751 | 1,721 | 1,751 | 258,700 |
| 2018/03/26 | 1,686 | 1,703 | 1,678 | 1,703 | 560,400 |
| 2018/03/23 | 1,716 | 1,723 | 1,694 | 1,698 | 432,700 |
| 2018/03/22 | 1,747 | 1,763 | 1,745 | 1,763 | 217,800 |
| 2018/03/20 | 1,743 | 1,750 | 1,736 | 1,749 | 212,000 |
| 2018/03/19 | 1,765 | 1,770 | 1,750 | 1,755 | 195,300 |
| 2018/03/16 | 1,781 | 1,783 | 1,769 | 1,771 | 103,400 |
| 2018/03/15 | 1,774 | 1,781 | 1,763 | 1,780 | 309,500 |
| 2018/03/14 | 1,774 | 1,781 | 1,773 | 1,779 | 261,900 |
| 2018/03/13 | 1,769 | 1,787 | 1,766 | 1,787 | 140,200 |
| 2018/03/12 | 1,779 | 1,782 | 1,769 | 1,778 | 176,600 |
| 2018/03/09 | 1,764 | 1,777 | 1,742 | 1,748 | 939,800 |
| 2018/03/08 | 1,757 | 1,757 | 1,739 | 1,745 | 234,400 |
| 2018/03/07 | 1,741 | 1,758 | 1,737 | 1,738 | 162,300 |
| 2018/03/06 | 1,755 | 1,764 | 1,750 | 1,753 | 139,500 |
| 2018/03/05 | 1,733 | 1,740 | 1,722 | 1,731 | 192,100 |
| 2018/03/02 | 1,743 | 1,749 | 1,735 | 1,745 | 447,400 |
| 2018/03/01 | 1,791 | 1,791 | 1,771 | 1,774 | 597,300 |
| 2018/02/28 | 1,819 | 1,827 | 1,802 | 1,802 | 266,800 |
| 2018/02/27 | 1,827 | 1,831 | 1,821 | 1,826 | 149,700 |
| 2018/02/26 | 1,812 | 1,816 | 1,804 | 1,811 | 211,100 |
| 2018/02/23 | 1,784 | 1,797 | 1,782 | 1,796 | 161,300 |
| 2018/02/22 | 1,784 | 1,785 | 1,771 | 1,782 | 354,900 |
| 2018/02/21 | 1,799 | 1,809 | 1,789 | 1,797 | 334,100 |
| 2018/02/20 | 1,804 | 1,804 | 1,788 | 1,799 | 174,700 |
| 2018/02/19 | 1,789 | 1,811 | 1,785 | 1,809 | 167,500 |
| 2018/02/16 | 1,764 | 1,782 | 1,760 | 1,774 | 334,900 |
| 2018/02/15 | 1,754 | 1,762 | 1,746 | 1,753 | 431,000 |
| 2018/02/14 | 1,754 | 1,759 | 1,725 | 1,737 | 345,500 |
| 2018/02/13 | 1,789 | 1,789 | 1,748 | 1,751 | 495,200 |
| 2018/02/09 | 1,761 | 1,768 | 1,741 | 1,768 | 1,079,100 |
| 2018/02/08 | 1,795 | 1,808 | 1,787 | 1,801 | 771,900 |
| 2018/02/07 | 1,832 | 1,839 | 1,783 | 1,785 | 796,800 |
| 2018/02/06 | 1,783 | 1,789 | 1,741 | 1,777 | 1,043,200 |
| 2018/02/05 | 1,870 | 1,873 | 1,857 | 1,859 | 948,300 |
| 2018/02/02 | 1,901 | 1,904 | 1,885 | 1,901 | 352,800 |
| 2018/02/01 | 1,887 | 1,908 | 1,885 | 1,907 | 362,800 |
| 2018/01/31 | 1,887 | 1,896 | 1,872 | 1,873 | 1,369,700 |
| 2018/01/30 | 1,916 | 1,916 | 1,890 | 1,893 | 1,128,000 |
| 2018/01/29 | 1,920 | 1,927 | 1,915 | 1,918 | 183,900 |
| 2018/01/26 | 1,928 | 1,930 | 1,916 | 1,916 | 97,800 |
| 2018/01/25 | 1,925 | 1,931 | 1,920 | 1,923 | 98,700 |
| 2018/01/24 | 1,942 | 1,946 | 1,936 | 1,937 | 114,800 |
| 2018/01/23 | 1,938 | 1,949 | 1,936 | 1,949 | 289,700 |
| 2018/01/22 | 1,928 | 1,930 | 1,922 | 1,930 | 100,700 |
| 2018/01/19 | 1,924 | 1,928 | 1,920 | 1,927 | 131,700 |
| 2018/01/18 | 1,947 | 1,947 | 1,913 | 1,915 | 299,900 |
| 2018/01/17 | 1,921 | 1,929 | 1,920 | 1,929 | 108,900 |
| 2018/01/16 | 1,922 | 1,932 | 1,920 | 1,932 | 234,800 |
| 2018/01/15 | 1,929 | 1,929 | 1,920 | 1,920 | 86,700 |
| 2018/01/12 | 1,922 | 1,923 | 1,909 | 1,913 | 371,400 |
| 2018/01/11 | 1,920 | 1,925 | 1,915 | 1,925 | 306,500 |
| 2018/01/10 | 1,927 | 1,931 | 1,926 | 1,928 | 364,900 |
| 2018/01/09 | 1,934 | 1,934 | 1,921 | 1,925 | 250,000 |
| 2018/01/05 | 1,909 | 1,919 | 1,907 | 1,917 | 375,700 |
| 2018/01/04 | 1,882 | 1,900 | 1,880 | 1,899 | 393,200 |