上場インデックスファンド日本高配当(1698)の株価時系列情報
上場インデックスファンド日本高配当(1698)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,340 | 1,356 | 1,340 | 1,352 | 9,260 |
| 2013/12/27 | 1,334 | 1,340 | 1,330 | 1,340 | 6,890 |
| 2013/12/26 | 1,314 | 1,332 | 1,314 | 1,330 | 5,150 |
| 2013/12/25 | 1,313 | 1,315 | 1,311 | 1,315 | 28,220 |
| 2013/12/24 | 1,312 | 1,322 | 1,312 | 1,314 | 11,250 |
| 2013/12/20 | 1,312 | 1,318 | 1,311 | 1,316 | 2,760 |
| 2013/12/19 | 1,321 | 1,321 | 1,310 | 1,311 | 6,430 |
| 2013/12/18 | 1,294 | 1,310 | 1,294 | 1,310 | 3,810 |
| 2013/12/17 | 1,290 | 1,298 | 1,289 | 1,296 | 2,020 |
| 2013/12/16 | 1,301 | 1,301 | 1,290 | 1,290 | 8,580 |
| 2013/12/13 | 1,308 | 1,311 | 1,302 | 1,305 | 3,520 |
| 2013/12/12 | 1,320 | 1,320 | 1,301 | 1,306 | 5,330 |
| 2013/12/11 | 1,319 | 1,319 | 1,309 | 1,315 | 3,380 |
| 2013/12/10 | 1,321 | 1,322 | 1,318 | 1,322 | 2,390 |
| 2013/12/09 | 1,310 | 1,327 | 1,310 | 1,319 | 7,600 |
| 2013/12/06 | 1,305 | 1,308 | 1,292 | 1,308 | 4,390 |
| 2013/12/05 | 1,310 | 1,310 | 1,302 | 1,302 | 1,860 |
| 2013/12/04 | 1,329 | 1,329 | 1,306 | 1,317 | 7,940 |
| 2013/12/03 | 1,330 | 1,334 | 1,330 | 1,333 | 3,480 |
| 2013/12/02 | 1,324 | 1,333 | 1,324 | 1,327 | 6,620 |
| 2013/11/29 | 1,322 | 1,323 | 1,318 | 1,322 | 3,880 |
| 2013/11/28 | 1,320 | 1,321 | 1,317 | 1,321 | 7,390 |
| 2013/11/27 | 1,315 | 1,316 | 1,313 | 1,316 | 970 |
| 2013/11/26 | 1,323 | 1,323 | 1,313 | 1,317 | 3,940 |
| 2013/11/25 | 1,310 | 1,320 | 1,310 | 1,318 | 8,900 |
| 2013/11/22 | 1,311 | 1,319 | 1,308 | 1,311 | 7,390 |
| 2013/11/21 | 1,300 | 1,311 | 1,300 | 1,310 | 7,430 |
| 2013/11/20 | 1,304 | 1,309 | 1,300 | 1,300 | 2,900 |
| 2013/11/19 | 1,310 | 1,310 | 1,300 | 1,304 | 12,150 |
| 2013/11/18 | 1,308 | 1,312 | 1,306 | 1,306 | 3,940 |
| 2013/11/15 | 1,281 | 1,305 | 1,281 | 1,305 | 42,620 |
| 2013/11/14 | 1,277 | 1,288 | 1,275 | 1,281 | 11,160 |
| 2013/11/13 | 1,270 | 1,278 | 1,264 | 1,271 | 7,720 |
| 2013/11/12 | 1,256 | 1,267 | 1,256 | 1,267 | 8,320 |
| 2013/11/11 | 1,244 | 1,264 | 1,244 | 1,255 | 6,420 |
| 2013/11/08 | 1,244 | 1,268 | 1,241 | 1,245 | 10,730 |
| 2013/11/07 | 1,257 | 1,257 | 1,245 | 1,245 | 1,570 |
| 2013/11/06 | 1,242 | 1,253 | 1,242 | 1,250 | 2,610 |
| 2013/11/05 | 1,248 | 1,256 | 1,238 | 1,240 | 5,650 |
| 2013/11/01 | 1,258 | 1,258 | 1,243 | 1,248 | 1,430 |
| 2013/10/31 | 1,255 | 1,264 | 1,251 | 1,251 | 3,680 |
| 2013/10/30 | 1,250 | 1,258 | 1,250 | 1,255 | 470 |
| 2013/10/29 | 1,255 | 1,255 | 1,243 | 1,247 | 480 |
| 2013/10/28 | 1,237 | 1,257 | 1,237 | 1,255 | 28,910 |
| 2013/10/25 | 1,256 | 1,256 | 1,233 | 1,235 | 3,950 |
| 2013/10/24 | 1,262 | 1,262 | 1,242 | 1,256 | 2,400 |
| 2013/10/23 | 1,271 | 1,278 | 1,253 | 1,253 | 45,820 |
| 2013/10/22 | 1,278 | 1,278 | 1,269 | 1,270 | 3,310 |
| 2013/10/21 | 1,266 | 1,278 | 1,266 | 1,275 | 3,520 |
| 2013/10/18 | 1,266 | 1,267 | 1,262 | 1,267 | 5,080 |
| 2013/10/17 | 1,260 | 1,276 | 1,260 | 1,264 | 20,650 |
| 2013/10/16 | 1,256 | 1,259 | 1,255 | 1,259 | 11,360 |
| 2013/10/15 | 1,269 | 1,276 | 1,260 | 1,261 | 1,070 |
| 2013/10/11 | 1,255 | 1,271 | 1,255 | 1,256 | 4,620 |
| 2013/10/10 | 1,233 | 1,250 | 1,233 | 1,250 | 1,440 |
| 2013/10/09 | 1,212 | 1,237 | 1,212 | 1,231 | 1,840 |
| 2013/10/08 | 1,220 | 1,226 | 1,212 | 1,226 | 2,470 |
| 2013/10/07 | 1,234 | 1,235 | 1,218 | 1,225 | 2,050 |
| 2013/10/04 | 1,246 | 1,246 | 1,230 | 1,234 | 4,080 |
| 2013/10/03 | 1,249 | 1,251 | 1,246 | 1,251 | 1,300 |
| 2013/10/02 | 1,275 | 1,275 | 1,244 | 1,249 | 10,560 |
| 2013/10/01 | 1,277 | 1,281 | 1,274 | 1,276 | 4,090 |
| 2013/09/30 | 1,295 | 1,295 | 1,265 | 1,280 | 20,730 |
| 2013/09/27 | 1,281 | 1,295 | 1,281 | 1,295 | 18,430 |
| 2013/09/26 | 1,267 | 1,282 | 1,258 | 1,277 | 1,580 |
| 2013/09/25 | 1,277 | 1,277 | 1,265 | 1,267 | 2,700 |
| 2013/09/24 | 1,269 | 1,280 | 1,261 | 1,265 | 5,270 |
| 2013/09/20 | 1,267 | 1,282 | 1,267 | 1,271 | 8,180 |
| 2013/09/19 | 1,261 | 1,269 | 1,255 | 1,269 | 4,900 |
| 2013/09/18 | 1,254 | 1,260 | 1,252 | 1,259 | 1,370 |
| 2013/09/17 | 1,247 | 1,255 | 1,243 | 1,244 | 2,130 |
| 2013/09/13 | 1,245 | 1,251 | 1,245 | 1,245 | 470 |
| 2013/09/12 | 1,256 | 1,256 | 1,246 | 1,248 | 1,300 |
| 2013/09/11 | 1,260 | 1,268 | 1,255 | 1,255 | 2,670 |
| 2013/09/10 | 1,247 | 1,260 | 1,247 | 1,256 | 2,190 |
| 2013/09/09 | 1,288 | 1,288 | 1,239 | 1,246 | 8,480 |
| 2013/09/06 | 1,221 | 1,221 | 1,210 | 1,210 | 640 |
| 2013/09/05 | 1,225 | 1,230 | 1,218 | 1,223 | 910 |
| 2013/09/04 | 1,213 | 1,223 | 1,211 | 1,223 | 870 |
| 2013/09/03 | 1,195 | 1,216 | 1,195 | 1,216 | 2,630 |
| 2013/09/02 | 1,184 | 1,195 | 1,184 | 1,195 | 820 |
| 2013/08/30 | 1,194 | 1,195 | 1,182 | 1,182 | 12,140 |
| 2013/08/29 | 1,194 | 1,194 | 1,185 | 1,189 | 1,360 |
| 2013/08/28 | 1,187 | 1,199 | 1,185 | 1,195 | 12,910 |
| 2013/08/27 | 1,210 | 1,218 | 1,206 | 1,208 | 3,930 |
| 2013/08/26 | 1,225 | 1,225 | 1,203 | 1,219 | 2,130 |
| 2013/08/23 | 1,215 | 1,221 | 1,209 | 1,215 | 8,290 |
| 2013/08/22 | 1,200 | 1,210 | 1,189 | 1,206 | 2,210 |
| 2013/08/21 | 1,210 | 1,225 | 1,200 | 1,200 | 26,100 |
| 2013/08/20 | 1,221 | 1,228 | 1,209 | 1,211 | 24,830 |
| 2013/08/19 | 1,229 | 1,230 | 1,222 | 1,229 | 1,180 |
| 2013/08/16 | 1,240 | 1,240 | 1,226 | 1,228 | 1,890 |
| 2013/08/15 | 1,253 | 1,253 | 1,241 | 1,242 | 820 |
| 2013/08/14 | 1,246 | 1,250 | 1,246 | 1,250 | 140 |
| 2013/08/13 | 1,231 | 1,246 | 1,231 | 1,246 | 1,200 |
| 2013/08/12 | 1,229 | 1,231 | 1,220 | 1,230 | 2,040 |
| 2013/08/09 | 1,228 | 1,235 | 1,222 | 1,230 | 620 |
| 2013/08/08 | 1,243 | 1,246 | 1,220 | 1,228 | 2,900 |
| 2013/08/07 | 1,268 | 1,268 | 1,244 | 1,244 | 890 |
| 2013/08/06 | 1,268 | 1,270 | 1,248 | 1,270 | 2,690 |
| 2013/08/05 | 1,261 | 1,268 | 1,260 | 1,268 | 1,350 |
| 2013/08/02 | 1,244 | 1,262 | 1,242 | 1,261 | 3,090 |
| 2013/08/01 | 1,220 | 1,241 | 1,220 | 1,241 | 4,620 |
| 2013/07/31 | 1,224 | 1,234 | 1,219 | 1,224 | 3,090 |
| 2013/07/30 | 1,210 | 1,230 | 1,210 | 1,230 | 23,800 |
| 2013/07/29 | 1,223 | 1,228 | 1,214 | 1,214 | 15,110 |
| 2013/07/26 | 1,280 | 1,280 | 1,249 | 1,253 | 2,870 |
| 2013/07/25 | 1,292 | 1,292 | 1,281 | 1,285 | 2,950 |
| 2013/07/24 | 1,296 | 1,301 | 1,290 | 1,292 | 46,030 |
| 2013/07/23 | 1,290 | 1,304 | 1,290 | 1,297 | 2,090 |
| 2013/07/22 | 1,300 | 1,300 | 1,285 | 1,296 | 2,140 |
| 2013/07/19 | 1,305 | 1,315 | 1,287 | 1,295 | 32,770 |
| 2013/07/18 | 1,298 | 1,303 | 1,295 | 1,298 | 37,830 |
| 2013/07/17 | 1,299 | 1,299 | 1,290 | 1,294 | 12,600 |
| 2013/07/16 | 1,288 | 1,301 | 1,288 | 1,297 | 5,880 |
| 2013/07/12 | 1,290 | 1,292 | 1,285 | 1,287 | 2,160 |
| 2013/07/11 | 1,271 | 1,279 | 1,268 | 1,275 | 1,940 |
| 2013/07/10 | 1,281 | 1,283 | 1,271 | 1,271 | 310 |
| 2013/07/09 | 1,288 | 1,288 | 1,267 | 1,279 | 1,770 |
| 2013/07/08 | 1,292 | 1,292 | 1,266 | 1,266 | 2,750 |
| 2013/07/05 | 1,277 | 1,287 | 1,277 | 1,287 | 3,600 |
| 2013/07/04 | 1,278 | 1,281 | 1,277 | 1,280 | 860 |
| 2013/07/03 | 1,290 | 1,298 | 1,270 | 1,291 | 3,960 |
| 2013/07/02 | 1,279 | 1,279 | 1,261 | 1,277 | 1,190 |
| 2013/07/01 | 1,251 | 1,261 | 1,240 | 1,254 | 1,800 |
| 2013/06/28 | 1,210 | 1,249 | 1,210 | 1,249 | 3,330 |
| 2013/06/27 | 1,204 | 1,210 | 1,204 | 1,210 | 970 |
| 2013/06/26 | 1,195 | 1,201 | 1,190 | 1,200 | 770 |
| 2013/06/25 | 1,199 | 1,200 | 1,184 | 1,190 | 2,780 |
| 2013/06/24 | 1,204 | 1,208 | 1,193 | 1,195 | 3,270 |
| 2013/06/21 | 1,174 | 1,204 | 1,172 | 1,204 | 1,450 |
| 2013/06/20 | 1,197 | 1,201 | 1,190 | 1,190 | 2,570 |
| 2013/06/19 | 1,200 | 1,211 | 1,197 | 1,201 | 2,580 |
| 2013/06/18 | 1,183 | 1,192 | 1,176 | 1,186 | 1,010 |
| 2013/06/17 | 1,160 | 1,183 | 1,160 | 1,183 | 3,040 |
| 2013/06/14 | 1,170 | 1,186 | 1,157 | 1,157 | 2,820 |
| 2013/06/13 | 1,189 | 1,189 | 1,139 | 1,151 | 29,900 |
| 2013/06/12 | 1,200 | 1,210 | 1,182 | 1,200 | 2,200 |
| 2013/06/11 | 1,228 | 1,228 | 1,206 | 1,210 | 21,950 |
| 2013/06/10 | 1,203 | 1,248 | 1,201 | 1,217 | 3,810 |
| 2013/06/07 | 1,167 | 1,182 | 1,144 | 1,173 | 42,150 |
| 2013/06/06 | 1,183 | 1,200 | 1,171 | 1,182 | 24,300 |
| 2013/06/05 | 1,230 | 1,230 | 1,195 | 1,198 | 35,240 |
| 2013/06/04 | 1,192 | 1,226 | 1,177 | 1,220 | 17,540 |
| 2013/06/03 | 1,215 | 1,230 | 1,200 | 1,200 | 83,190 |
| 2013/05/31 | 1,240 | 1,253 | 1,229 | 1,240 | 35,600 |
| 2013/05/30 | 1,272 | 1,272 | 1,222 | 1,238 | 14,240 |
| 2013/05/29 | 1,275 | 1,290 | 1,271 | 1,280 | 6,760 |
| 2013/05/28 | 1,249 | 1,279 | 1,242 | 1,276 | 12,170 |
| 2013/05/27 | 1,283 | 1,283 | 1,260 | 1,263 | 4,760 |
| 2013/05/24 | 1,296 | 1,333 | 1,259 | 1,308 | 21,080 |
| 2013/05/23 | 1,376 | 1,385 | 1,290 | 1,295 | 28,640 |
| 2013/05/22 | 1,373 | 1,379 | 1,371 | 1,377 | 6,660 |
| 2013/05/21 | 1,380 | 1,380 | 1,365 | 1,375 | 17,410 |
| 2013/05/20 | 1,363 | 1,380 | 1,362 | 1,374 | 6,970 |
| 2013/05/17 | 1,336 | 1,360 | 1,335 | 1,360 | 4,240 |
| 2013/05/16 | 1,349 | 1,350 | 1,328 | 1,340 | 6,320 |
| 2013/05/15 | 1,334 | 1,344 | 1,334 | 1,340 | 11,650 |
| 2013/05/14 | 1,330 | 1,330 | 1,265 | 1,309 | 18,900 |
| 2013/05/13 | 1,330 | 1,330 | 1,325 | 1,330 | 7,630 |
| 2013/05/10 | 1,320 | 1,331 | 1,312 | 1,320 | 12,190 |
| 2013/05/09 | 1,327 | 1,333 | 1,312 | 1,314 | 9,510 |
| 2013/05/08 | 1,315 | 1,334 | 1,315 | 1,329 | 11,200 |
| 2013/05/07 | 1,311 | 1,318 | 1,310 | 1,317 | 15,420 |
| 2013/05/02 | 1,290 | 1,294 | 1,283 | 1,291 | 3,640 |
| 2013/05/01 | 1,307 | 1,307 | 1,299 | 1,301 | 2,660 |
| 2013/04/30 | 1,305 | 1,311 | 1,300 | 1,301 | 9,530 |
| 2013/04/26 | 1,310 | 1,310 | 1,301 | 1,303 | 4,720 |
| 2013/04/25 | 1,305 | 1,310 | 1,305 | 1,310 | 6,150 |
| 2013/04/24 | 1,299 | 1,304 | 1,291 | 1,304 | 15,670 |
| 2013/04/23 | 1,298 | 1,298 | 1,290 | 1,291 | 3,380 |
| 2013/04/22 | 1,287 | 1,300 | 1,284 | 1,299 | 17,140 |
| 2013/04/19 | 1,273 | 1,283 | 1,267 | 1,283 | 1,440 |
| 2013/04/18 | 1,280 | 1,294 | 1,270 | 1,279 | 11,130 |
| 2013/04/17 | 1,272 | 1,287 | 1,267 | 1,286 | 14,480 |
| 2013/04/16 | 1,247 | 1,270 | 1,243 | 1,264 | 10,930 |
| 2013/04/15 | 1,299 | 1,299 | 1,281 | 1,287 | 9,580 |
| 2013/04/12 | 1,285 | 1,304 | 1,285 | 1,304 | 44,310 |
| 2013/04/11 | 1,270 | 1,287 | 1,270 | 1,287 | 12,810 |
| 2013/04/10 | 1,248 | 1,260 | 1,248 | 1,259 | 13,570 |
| 2013/04/09 | 1,256 | 1,256 | 1,240 | 1,248 | 15,500 |
| 2013/04/08 | 1,233 | 1,255 | 1,231 | 1,249 | 27,520 |
| 2013/04/05 | 1,215 | 1,249 | 1,197 | 1,209 | 28,500 |
| 2013/04/04 | 1,159 | 1,189 | 1,143 | 1,189 | 16,050 |
| 2013/04/03 | 1,152 | 1,164 | 1,151 | 1,164 | 9,090 |
| 2013/04/02 | 1,151 | 1,156 | 1,121 | 1,148 | 12,230 |
| 2013/04/01 | 1,203 | 1,203 | 1,159 | 1,159 | 16,650 |
| 2013/03/29 | 1,205 | 1,205 | 1,187 | 1,203 | 9,970 |
| 2013/03/28 | 1,209 | 1,210 | 1,197 | 1,201 | 4,150 |
| 2013/03/27 | 1,206 | 1,209 | 1,203 | 1,205 | 6,450 |
| 2013/03/26 | 1,205 | 1,208 | 1,200 | 1,206 | 10,960 |
| 2013/03/25 | 1,201 | 1,209 | 1,198 | 1,209 | 9,630 |
| 2013/03/22 | 1,210 | 1,210 | 1,194 | 1,194 | 9,900 |
| 2013/03/21 | 1,200 | 1,214 | 1,200 | 1,212 | 6,400 |
| 2013/03/19 | 1,187 | 1,200 | 1,187 | 1,200 | 9,100 |
| 2013/03/18 | 1,202 | 1,204 | 1,180 | 1,180 | 15,640 |
| 2013/03/15 | 1,192 | 1,205 | 1,190 | 1,205 | 17,190 |
| 2013/03/14 | 1,183 | 1,189 | 1,180 | 1,188 | 8,970 |
| 2013/03/13 | 1,186 | 1,187 | 1,180 | 1,184 | 5,160 |
| 2013/03/12 | 1,188 | 1,195 | 1,184 | 1,187 | 9,600 |
| 2013/03/11 | 1,168 | 1,187 | 1,167 | 1,182 | 8,620 |
| 2013/03/08 | 1,155 | 1,163 | 1,155 | 1,163 | 6,320 |
| 2013/03/07 | 1,156 | 1,158 | 1,148 | 1,148 | 5,560 |
| 2013/03/06 | 1,153 | 1,153 | 1,135 | 1,142 | 5,190 |
| 2013/03/05 | 1,150 | 1,150 | 1,133 | 1,133 | 15,150 |
| 2013/03/04 | 1,145 | 1,148 | 1,134 | 1,135 | 10,280 |
| 2013/03/01 | 1,120 | 1,131 | 1,111 | 1,122 | 15,210 |
| 2013/02/28 | 1,110 | 1,120 | 1,110 | 1,120 | 12,290 |
| 2013/02/27 | 1,104 | 1,104 | 1,093 | 1,101 | 9,530 |
| 2013/02/26 | 1,088 | 1,108 | 1,088 | 1,105 | 10,840 |
| 2013/02/25 | 1,098 | 1,110 | 1,097 | 1,108 | 11,220 |
| 2013/02/22 | 1,087 | 1,093 | 1,078 | 1,093 | 5,320 |
| 2013/02/21 | 1,102 | 1,102 | 1,087 | 1,091 | 3,270 |
| 2013/02/20 | 1,097 | 1,104 | 1,097 | 1,099 | 6,690 |
| 2013/02/19 | 1,074 | 1,090 | 1,074 | 1,090 | 4,470 |
| 2013/02/18 | 1,065 | 1,078 | 1,065 | 1,076 | 8,300 |
| 2013/02/15 | 1,075 | 1,075 | 1,055 | 1,064 | 9,260 |
| 2013/02/14 | 1,078 | 1,081 | 1,071 | 1,076 | 2,760 |
| 2013/02/13 | 1,090 | 1,090 | 1,068 | 1,077 | 9,640 |
| 2013/02/12 | 1,095 | 1,095 | 1,073 | 1,087 | 14,280 |
| 2013/02/08 | 1,063 | 1,072 | 1,062 | 1,065 | 5,150 |
| 2013/02/07 | 1,076 | 1,078 | 1,064 | 1,073 | 4,820 |
| 2013/02/06 | 1,055 | 1,077 | 1,055 | 1,076 | 6,450 |
| 2013/02/05 | 1,064 | 1,064 | 1,049 | 1,049 | 13,290 |
| 2013/02/04 | 1,089 | 1,089 | 1,050 | 1,065 | 29,840 |
| 2013/02/01 | 1,047 | 1,108 | 1,041 | 1,108 | 15,220 |
| 2013/01/31 | 1,029 | 1,041 | 1,028 | 1,041 | 9,100 |
| 2013/01/30 | 1,020 | 1,027 | 1,017 | 1,027 | 8,790 |
| 2013/01/29 | 1,003 | 1,019 | 1,003 | 1,017 | 4,020 |
| 2013/01/28 | 1,020 | 1,020 | 1,007 | 1,016 | 4,720 |
| 2013/01/25 | 1,003 | 1,013 | 1,002 | 1,011 | 7,150 |
| 2013/01/24 | 991 | 1,002 | 990 | 999 | 1,520 |
| 2013/01/23 | 996 | 998 | 990 | 990 | 3,250 |
| 2013/01/22 | 1,006 | 1,011 | 997 | 1,002 | 6,390 |
| 2013/01/21 | 1,011 | 1,011 | 998 | 1,003 | 4,060 |
| 2013/01/18 | 1,007 | 1,011 | 1,003 | 1,008 | 6,970 |
| 2013/01/17 | 995 | 999 | 981 | 998 | 7,400 |
| 2013/01/16 | 1,009 | 1,009 | 991 | 991 | 8,880 |
| 2013/01/15 | 1,000 | 1,006 | 996 | 1,006 | 8,570 |
| 2013/01/11 | 995 | 996 | 992 | 996 | 6,370 |
| 2013/01/10 | 990 | 992 | 985 | 989 | 4,620 |
| 2013/01/09 | 979 | 986 | 972 | 984 | 7,520 |
| 2013/01/08 | 982 | 988 | 980 | 980 | 8,460 |
| 2013/01/07 | 990 | 992 | 985 | 985 | 13,450 |
| 2013/01/04 | 980 | 989 | 980 | 989 | 13,200 |