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 |
|---|---|---|---|---|---|
| 2026/06/17 | 4,185 | 4,230 | 4,180 | 4,210 | 111,660 |
| 2026/06/16 | 4,180 | 4,203 | 4,172 | 4,179 | 238,818 |
| 2026/06/15 | 4,161 | 4,226 | 4,161 | 4,195 | 394,752 |
| 2026/06/12 | 4,085 | 4,113 | 4,057 | 4,066 | 599,647 |
| 2026/06/11 | 3,965 | 4,021 | 3,946 | 4,015 | 258,385 |
| 2026/06/10 | 4,084 | 4,084 | 4,012 | 4,027 | 357,191 |
| 2026/06/09 | 4,090 | 4,091 | 4,040 | 4,084 | 409,268 |
| 2026/06/08 | 4,039 | 4,059 | 4,003 | 4,044 | 365,763 |
| 2026/06/05 | 4,142 | 4,155 | 4,120 | 4,135 | 325,945 |
| 2026/06/04 | 4,151 | 4,155 | 4,120 | 4,143 | 233,213 |
| 2026/06/03 | 4,150 | 4,208 | 4,139 | 4,180 | 381,331 |
| 2026/06/02 | 4,110 | 4,112 | 4,060 | 4,107 | 528,613 |
| 2026/06/01 | 4,132 | 4,162 | 4,116 | 4,124 | 158,321 |
| 2026/05/29 | 4,119 | 4,176 | 4,116 | 4,133 | 440,016 |
| 2026/05/28 | 4,092 | 4,103 | 4,051 | 4,086 | 486,728 |
| 2026/05/27 | 4,147 | 4,164 | 4,102 | 4,102 | 805,559 |
| 2026/05/26 | 4,137 | 4,141 | 4,105 | 4,126 | 551,388 |
| 2026/05/25 | 4,107 | 4,144 | 4,084 | 4,130 | 710,157 |
| 2026/05/22 | 4,063 | 4,093 | 4,045 | 4,077 | 326,042 |
| 2026/05/21 | 4,040 | 4,065 | 4,027 | 4,038 | 235,579 |
| 2026/05/20 | 4,040 | 4,040 | 3,944 | 3,980 | 276,070 |
| 2026/05/19 | 4,044 | 4,063 | 4,016 | 4,037 | 174,644 |
| 2026/05/18 | 4,054 | 4,061 | 3,994 | 4,007 | 267,572 |
| 2026/05/15 | 4,085 | 4,116 | 4,013 | 4,047 | 335,167 |
| 2026/05/14 | 4,117 | 4,117 | 4,062 | 4,066 | 263,517 |
| 2026/05/13 | 4,052 | 4,115 | 4,050 | 4,108 | 178,887 |
| 2026/05/12 | 4,055 | 4,078 | 4,021 | 4,054 | 182,429 |
| 2026/05/11 | 4,026 | 4,051 | 4,009 | 4,021 | 203,945 |
| 2026/05/08 | 4,006 | 4,013 | 3,980 | 4,009 | 220,093 |
| 2026/05/07 | 3,994 | 4,048 | 3,979 | 4,023 | 467,740 |
| 2026/05/01 | 3,898 | 3,918 | 3,865 | 3,900 | 197,190 |
| 2026/04/30 | 3,915 | 3,915 | 3,877 | 3,898 | 247,629 |
| 2026/04/28 | 3,931 | 3,952 | 3,918 | 3,952 | 346,057 |
| 2026/04/27 | 3,896 | 3,932 | 3,864 | 3,915 | 371,866 |
| 2026/04/24 | 3,911 | 3,913 | 3,879 | 3,889 | 101,571 |
| 2026/04/23 | 3,917 | 3,926 | 3,857 | 3,889 | 452,542 |
| 2026/04/22 | 3,931 | 3,938 | 3,908 | 3,925 | 216,371 |
| 2026/04/21 | 3,961 | 3,968 | 3,946 | 3,950 | 139,089 |
| 2026/04/20 | 3,967 | 3,974 | 3,950 | 3,957 | 97,246 |
| 2026/04/17 | 3,981 | 3,983 | 3,940 | 3,940 | 190,798 |
| 2026/04/16 | 3,973 | 4,005 | 3,973 | 3,995 | 86,688 |
| 2026/04/15 | 3,973 | 3,980 | 3,941 | 3,948 | 151,090 |
| 2026/04/14 | 3,950 | 3,950 | 3,924 | 3,931 | 58,981 |
| 2026/04/13 | 3,900 | 3,930 | 3,882 | 3,898 | 100,795 |
| 2026/04/10 | 3,938 | 3,941 | 3,913 | 3,917 | 99,111 |
| 2026/04/09 | 3,959 | 3,965 | 3,914 | 3,915 | 298,107 |
| 2026/04/08 | 3,970 | 3,973 | 3,928 | 3,957 | 756,474 |
| 2026/04/07 | 3,833 | 3,861 | 3,810 | 3,830 | 69,144 |
| 2026/04/06 | 3,827 | 3,856 | 3,816 | 3,819 | 125,611 |
| 2026/04/03 | 3,822 | 3,840 | 3,802 | 3,820 | 321,810 |
| 2026/03/27 | 3,752 | 3,800 | 3,731 | 3,785 | 303,972 |
| 2026/03/26 | 3,799 | 3,810 | 3,745 | 3,786 | 273,291 |
| 2026/03/25 | 3,790 | 3,798 | 3,770 | 3,791 | 219,564 |
| 2026/03/24 | 3,712 | 3,715 | 3,655 | 3,698 | 604,584 |
| 2026/03/23 | 3,629 | 3,638 | 3,575 | 3,608 | 1,476,574 |
| 2026/03/19 | 3,772 | 3,792 | 3,743 | 3,747 | 344,032 |
| 2026/03/18 | 3,795 | 3,860 | 3,795 | 3,860 | 113,898 |
| 2026/03/17 | 3,792 | 3,808 | 3,746 | 3,764 | 233,948 |
| 2026/03/16 | 3,756 | 3,773 | 3,720 | 3,744 | 158,570 |
| 2026/03/13 | 3,736 | 3,784 | 3,712 | 3,763 | 501,118 |
| 2026/03/12 | 3,789 | 3,804 | 3,751 | 3,785 | 254,345 |
| 2026/03/11 | 3,852 | 3,883 | 3,832 | 3,841 | 99,462 |
| 2026/03/10 | 3,782 | 3,831 | 3,763 | 3,803 | 267,334 |
| 2026/03/09 | 3,642 | 3,722 | 3,624 | 3,712 | 672,699 |
| 2026/03/06 | 3,800 | 3,861 | 3,789 | 3,861 | 450,492 |
| 2026/03/05 | 3,897 | 3,919 | 3,819 | 3,845 | 760,653 |
| 2026/03/04 | 3,808 | 3,863 | 3,724 | 3,774 | 1,659,074 |
| 2026/03/03 | 4,008 | 4,016 | 3,906 | 3,918 | 294,054 |
| 2026/03/02 | 3,991 | 4,044 | 3,967 | 4,044 | 379,052 |
| 2026/02/27 | 4,030 | 4,088 | 4,023 | 4,086 | 194,918 |
| 2026/02/26 | 4,039 | 4,052 | 4,022 | 4,032 | 130,100 |
| 2026/02/25 | 3,981 | 4,005 | 3,951 | 3,994 | 89,189 |
| 2026/02/24 | 3,950 | 3,967 | 3,933 | 3,955 | 259,829 |
| 2026/02/20 | 3,964 | 3,964 | 3,936 | 3,950 | 236,287 |
| 2026/02/19 | 3,966 | 4,001 | 3,957 | 3,996 | 292,344 |
| 2026/02/18 | 3,927 | 3,959 | 3,927 | 3,951 | 122,047 |
| 2026/02/17 | 3,930 | 3,937 | 3,885 | 3,904 | 209,585 |
| 2026/02/16 | 3,975 | 3,975 | 3,924 | 3,938 | 172,453 |
| 2026/02/13 | 3,996 | 4,010 | 3,958 | 3,965 | 285,520 |
| 2026/02/12 | 4,003 | 4,035 | 3,992 | 4,025 | 314,247 |
| 2026/02/10 | 3,964 | 4,009 | 3,961 | 4,003 | 1,003,724 |
| 2026/02/09 | 3,969 | 3,972 | 3,919 | 3,930 | 544,092 |
| 2026/02/06 | 3,771 | 3,840 | 3,748 | 3,840 | 676,627 |
| 2026/02/05 | 3,810 | 3,825 | 3,774 | 3,793 | 256,935 |
| 2026/02/04 | 3,773 | 3,796 | 3,755 | 3,791 | 586,233 |
| 2026/02/03 | 3,733 | 3,785 | 3,730 | 3,779 | 534,364 |
| 2026/02/02 | 3,743 | 3,763 | 3,666 | 3,673 | 440,147 |
| 2026/01/30 | 3,690 | 3,707 | 3,669 | 3,706 | 455,444 |
| 2026/01/29 | 3,668 | 3,687 | 3,639 | 3,679 | 325,534 |
| 2026/01/28 | 3,664 | 3,680 | 3,650 | 3,666 | 443,139 |
| 2026/01/27 | 3,684 | 3,698 | 3,656 | 3,692 | 144,031 |
| 2026/01/26 | 3,696 | 3,710 | 3,679 | 3,683 | 355,276 |
| 2026/01/23 | 3,769 | 3,784 | 3,755 | 3,762 | 233,210 |
| 2026/01/22 | 3,773 | 3,773 | 3,748 | 3,751 | 453,108 |
| 2026/01/21 | 3,706 | 3,733 | 3,701 | 3,726 | 835,653 |
| 2026/01/20 | 3,777 | 3,780 | 3,753 | 3,765 | 419,156 |
| 2026/01/19 | 3,775 | 3,792 | 3,752 | 3,789 | 269,907 |
| 2026/01/16 | 3,790 | 3,804 | 3,778 | 3,796 | 62,471 |
| 2026/01/15 | 3,769 | 3,811 | 3,767 | 3,806 | 216,421 |
| 2026/01/14 | 3,750 | 3,777 | 3,743 | 3,777 | 228,848 |
| 2026/01/13 | 3,742 | 3,742 | 3,715 | 3,732 | 170,880 |
| 2026/01/09 | 3,635 | 3,650 | 3,618 | 3,648 | 86,295 |
| 2026/01/08 | 3,634 | 3,641 | 3,610 | 3,611 | 77,854 |
| 2026/01/07 | 3,640 | 3,657 | 3,628 | 3,640 | 117,775 |
| 2026/01/06 | 3,638 | 3,672 | 3,638 | 3,670 | 176,916 |
| 2026/01/05 | 3,576 | 3,616 | 3,576 | 3,607 | 494,992 |