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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,909 | 2,917 | 2,881 | 2,886 | 419,982 |
| 2024/12/27 | 2,880 | 2,910 | 2,880 | 2,904 | 511,466 |
| 2024/12/26 | 2,833 | 2,867 | 2,833 | 2,866 | 154,323 |
| 2024/12/25 | 2,830 | 2,832 | 2,805 | 2,830 | 328,383 |
| 2024/12/24 | 2,832 | 2,832 | 2,822 | 2,825 | 281,384 |
| 2024/12/23 | 2,815 | 2,828 | 2,807 | 2,828 | 283,176 |
| 2024/12/20 | 2,821 | 2,826 | 2,800 | 2,801 | 412,349 |
| 2024/12/19 | 2,772 | 2,819 | 2,767 | 2,807 | 571,091 |
| 2024/12/18 | 2,822 | 2,839 | 2,820 | 2,822 | 433,862 |
| 2024/12/17 | 2,839 | 2,861 | 2,821 | 2,821 | 9,034,367 |
| 2024/12/16 | 2,844 | 2,853 | 2,832 | 2,834 | 8,441,630 |
| 2024/12/13 | 2,855 | 2,855 | 2,830 | 2,850 | 228,269 |
| 2024/12/12 | 2,870 | 2,888 | 2,870 | 2,874 | 212,939 |
| 2024/12/11 | 2,842 | 2,849 | 2,833 | 2,845 | 60,550 |
| 2024/12/10 | 2,855 | 2,860 | 2,835 | 2,836 | 131,047 |
| 2024/12/09 | 2,838 | 2,842 | 2,819 | 2,827 | 159,718 |
| 2024/12/06 | 2,839 | 2,843 | 2,816 | 2,818 | 52,766 |
| 2024/12/05 | 2,859 | 2,859 | 2,832 | 2,832 | 50,637 |
| 2024/12/04 | 2,850 | 2,860 | 2,830 | 2,830 | 95,010 |
| 2024/12/03 | 2,823 | 2,865 | 2,823 | 2,844 | 112,197 |
| 2024/12/02 | 2,781 | 2,816 | 2,779 | 2,807 | 67,486 |
| 2024/11/29 | 2,779 | 2,782 | 2,765 | 2,770 | 45,925 |
| 2024/11/28 | 2,753 | 2,789 | 2,748 | 2,779 | 70,480 |
| 2024/11/27 | 2,781 | 2,781 | 2,750 | 2,759 | 125,051 |
| 2024/11/26 | 2,800 | 2,800 | 2,766 | 2,783 | 120,207 |
| 2024/11/25 | 2,818 | 2,832 | 2,801 | 2,801 | 76,655 |
| 2024/11/22 | 2,785 | 2,802 | 2,783 | 2,790 | 146,259 |
| 2024/11/21 | 2,794 | 2,799 | 2,778 | 2,782 | 48,128 |
| 2024/11/20 | 2,807 | 2,819 | 2,789 | 2,797 | 40,152 |
| 2024/11/19 | 2,799 | 2,814 | 2,789 | 2,803 | 31,312 |
| 2024/11/18 | 2,788 | 2,805 | 2,783 | 2,792 | 128,572 |
| 2024/11/15 | 2,820 | 2,830 | 2,806 | 2,806 | 3,429,675 |
| 2024/11/14 | 2,812 | 2,834 | 2,799 | 2,799 | 85,767 |
| 2024/11/13 | 2,838 | 2,841 | 2,797 | 2,804 | 80,065 |
| 2024/11/12 | 2,851 | 2,869 | 2,831 | 2,837 | 169,118 |
| 2024/11/11 | 2,839 | 2,852 | 2,829 | 2,834 | 64,505 |
| 2024/11/08 | 2,866 | 2,871 | 2,832 | 2,834 | 99,790 |
| 2024/11/07 | 2,846 | 2,863 | 2,813 | 2,845 | 166,581 |
| 2024/11/06 | 2,777 | 2,831 | 2,767 | 2,796 | 269,062 |
| 2024/11/05 | 2,745 | 2,768 | 2,737 | 2,763 | 253,700 |
| 2024/11/01 | 2,749 | 2,768 | 2,732 | 2,738 | 92,127 |
| 2024/10/31 | 2,787 | 2,800 | 2,776 | 2,787 | 100,544 |
| 2024/10/30 | 2,785 | 2,811 | 2,785 | 2,805 | 72,179 |
| 2024/10/29 | 2,753 | 2,780 | 2,750 | 2,775 | 114,869 |
| 2024/10/28 | 2,700 | 2,760 | 2,699 | 2,752 | 83,410 |
| 2024/10/25 | 2,717 | 2,723 | 2,698 | 2,709 | 107,148 |
| 2024/10/24 | 2,705 | 2,738 | 2,698 | 2,732 | 183,538 |
| 2024/10/23 | 2,743 | 2,757 | 2,725 | 2,728 | 60,178 |
| 2024/10/22 | 2,773 | 2,776 | 2,729 | 2,743 | 110,068 |
| 2024/10/21 | 2,786 | 2,789 | 2,770 | 2,775 | 69,211 |
| 2024/10/18 | 2,792 | 2,799 | 2,779 | 2,785 | 61,948 |
| 2024/10/17 | 2,796 | 2,804 | 2,781 | 2,785 | 79,011 |
| 2024/10/16 | 2,783 | 2,807 | 2,773 | 2,786 | 111,979 |
| 2024/10/15 | 2,834 | 2,841 | 2,819 | 2,824 | 145,876 |
| 2024/10/11 | 2,810 | 2,822 | 2,801 | 2,806 | 113,831 |
| 2024/10/10 | 2,824 | 2,825 | 2,805 | 2,809 | 152,466 |
| 2024/10/09 | 2,821 | 2,823 | 2,791 | 2,805 | 68,125 |
| 2024/10/08 | 2,807 | 2,815 | 2,787 | 2,794 | 619,077 |
| 2024/10/07 | 2,840 | 2,850 | 2,829 | 2,837 | 211,177 |
| 2024/10/04 | 2,782 | 2,796 | 2,780 | 2,788 | 156,574 |
| 2024/10/03 | 2,805 | 2,808 | 2,774 | 2,780 | 134,630 |
| 2024/10/02 | 2,748 | 2,774 | 2,733 | 2,743 | 172,577 |
| 2024/10/01 | 2,760 | 2,793 | 2,755 | 2,783 | 73,203 |
| 2024/09/30 | 2,735 | 2,765 | 2,730 | 2,743 | 197,924 |
| 2024/09/27 | 2,801 | 2,843 | 2,792 | 2,839 | 546,058 |
| 2024/09/26 | 2,746 | 2,785 | 2,745 | 2,782 | 1,311,319 |
| 2024/09/25 | 2,722 | 2,730 | 2,713 | 2,720 | 89,274 |
| 2024/09/24 | 2,741 | 2,747 | 2,722 | 2,727 | 85,407 |
| 2024/09/20 | 2,730 | 2,734 | 2,707 | 2,707 | 135,944 |
| 2024/09/19 | 2,673 | 2,700 | 2,673 | 2,683 | 81,293 |
| 2024/09/18 | 2,646 | 2,650 | 2,611 | 2,626 | 80,754 |
| 2024/09/17 | 2,640 | 2,647 | 2,585 | 2,626 | 1,650,166 |
| 2024/09/13 | 2,655 | 2,655 | 2,630 | 2,639 | 35,821 |
| 2024/09/12 | 2,655 | 2,673 | 2,639 | 2,659 | 72,146 |
| 2024/09/11 | 2,626 | 2,632 | 2,574 | 2,594 | 204,790 |
| 2024/09/10 | 2,656 | 2,671 | 2,641 | 2,642 | 183,881 |
| 2024/09/09 | 2,593 | 2,653 | 2,588 | 2,646 | 1,476,548 |
| 2024/09/06 | 2,687 | 2,696 | 2,653 | 2,664 | 2,425,256 |
| 2024/09/05 | 2,668 | 2,723 | 2,660 | 2,686 | 165,331 |
| 2024/09/04 | 2,719 | 2,739 | 2,693 | 2,700 | 298,963 |
| 2024/09/03 | 2,787 | 2,812 | 2,786 | 2,801 | 135,107 |
| 2024/09/02 | 2,804 | 2,805 | 2,770 | 2,786 | 204,837 |
| 2024/08/30 | 2,767 | 2,786 | 2,761 | 2,779 | 250,103 |
| 2024/08/29 | 2,754 | 2,763 | 2,747 | 2,762 | 1,206,977 |
| 2024/08/28 | 2,742 | 2,762 | 2,740 | 2,760 | 94,957 |
| 2024/08/27 | 2,733 | 2,755 | 2,723 | 2,751 | 139,809 |
| 2024/08/26 | 2,737 | 2,743 | 2,715 | 2,729 | 156,291 |
| 2024/08/23 | 2,741 | 2,758 | 2,732 | 2,754 | 168,381 |
| 2024/08/22 | 2,734 | 2,746 | 2,725 | 2,740 | 93,672 |
| 2024/08/21 | 2,710 | 2,738 | 2,708 | 2,732 | 120,401 |
| 2024/08/20 | 2,739 | 2,750 | 2,724 | 2,745 | 986,612 |
| 2024/08/19 | 2,730 | 2,752 | 2,704 | 2,711 | 201,384 |
| 2024/08/16 | 2,737 | 2,752 | 2,715 | 2,747 | 237,885 |
| 2024/08/15 | 2,652 | 2,687 | 2,652 | 2,668 | 89,258 |
| 2024/08/14 | 2,643 | 2,667 | 2,629 | 2,652 | 430,431 |
| 2024/08/13 | 2,588 | 2,625 | 2,581 | 2,625 | 1,194,060 |
| 2024/08/09 | 2,569 | 2,579 | 2,509 | 2,549 | 1,226,062 |
| 2024/08/08 | 2,521 | 2,573 | 2,508 | 2,515 | 693,214 |
| 2024/08/07 | 2,437 | 2,609 | 2,431 | 2,607 | 1,574,200 |
| 2024/08/06 | 2,490 | 2,582 | 2,428 | 2,461 | 1,526,262 |
| 2024/08/05 | 2,450 | 2,469 | 2,260 | 2,290 | 1,862,040 |
| 2024/08/02 | 2,675 | 2,675 | 2,600 | 2,600 | 10,843,685 |
| 2024/08/01 | 2,840 | 2,840 | 2,754 | 2,775 | 277,762 |
| 2024/07/31 | 2,800 | 2,874 | 2,792 | 2,873 | 462,568 |
| 2024/07/30 | 2,817 | 2,875 | 2,803 | 2,847 | 1,958,037 |
| 2024/07/29 | 2,810 | 2,840 | 2,797 | 2,833 | 302,545 |
| 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 |