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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,531 | 1,531 | 1,510 | 1,510 | 6,380 |
| 2014/12/29 | 1,534 | 1,534 | 1,509 | 1,522 | 2,040 |
| 2014/12/26 | 1,526 | 1,526 | 1,513 | 1,519 | 5,660 |
| 2014/12/25 | 1,532 | 1,532 | 1,520 | 1,526 | 2,560 |
| 2014/12/24 | 1,530 | 1,530 | 1,522 | 1,522 | 3,540 |
| 2014/12/22 | 1,520 | 1,520 | 1,509 | 1,515 | 3,580 |
| 2014/12/19 | 1,483 | 1,508 | 1,483 | 1,508 | 4,870 |
| 2014/12/18 | 1,478 | 1,483 | 1,466 | 1,469 | 2,700 |
| 2014/12/17 | 1,453 | 1,458 | 1,446 | 1,449 | 8,550 |
| 2014/12/16 | 1,452 | 1,468 | 1,452 | 1,457 | 6,790 |
| 2014/12/15 | 1,488 | 1,497 | 1,479 | 1,487 | 5,060 |
| 2014/12/12 | 1,501 | 1,515 | 1,490 | 1,509 | 6,020 |
| 2014/12/11 | 1,477 | 1,504 | 1,477 | 1,501 | 7,410 |
| 2014/12/10 | 1,525 | 1,525 | 1,500 | 1,517 | 9,430 |
| 2014/12/09 | 1,538 | 1,540 | 1,522 | 1,525 | 4,650 |
| 2014/12/08 | 1,539 | 1,544 | 1,534 | 1,538 | 5,450 |
| 2014/12/05 | 1,533 | 1,534 | 1,530 | 1,534 | 2,150 |
| 2014/12/04 | 1,521 | 1,534 | 1,521 | 1,533 | 3,020 |
| 2014/12/03 | 1,530 | 1,533 | 1,520 | 1,520 | 3,960 |
| 2014/12/02 | 1,510 | 1,526 | 1,510 | 1,526 | 2,500 |
| 2014/12/01 | 1,509 | 1,524 | 1,509 | 1,521 | 3,890 |
| 2014/11/28 | 1,490 | 1,504 | 1,490 | 1,501 | 7,570 |
| 2014/11/27 | 1,489 | 1,490 | 1,488 | 1,490 | 12,090 |
| 2014/11/26 | 1,490 | 1,490 | 1,485 | 1,490 | 1,600 |
| 2014/11/25 | 1,490 | 1,494 | 1,484 | 1,484 | 6,550 |
| 2014/11/21 | 1,476 | 1,485 | 1,472 | 1,484 | 3,480 |
| 2014/11/20 | 1,473 | 1,484 | 1,473 | 1,480 | 3,270 |
| 2014/11/19 | 1,464 | 1,479 | 1,464 | 1,470 | 3,750 |
| 2014/11/18 | 1,460 | 1,468 | 1,452 | 1,468 | 2,090 |
| 2014/11/17 | 1,483 | 1,483 | 1,432 | 1,450 | 7,290 |
| 2014/11/14 | 1,465 | 1,468 | 1,455 | 1,466 | 2,730 |
| 2014/11/13 | 1,442 | 1,462 | 1,442 | 1,462 | 4,600 |
| 2014/11/12 | 1,450 | 1,462 | 1,450 | 1,450 | 10,780 |
| 2014/11/11 | 1,430 | 1,447 | 1,430 | 1,446 | 3,230 |
| 2014/11/10 | 1,426 | 1,450 | 1,426 | 1,431 | 3,740 |
| 2014/11/07 | 1,440 | 1,445 | 1,439 | 1,440 | 500 |
| 2014/11/06 | 1,444 | 1,455 | 1,432 | 1,432 | 7,420 |
| 2014/11/05 | 1,432 | 1,444 | 1,432 | 1,444 | 5,360 |
| 2014/11/04 | 1,456 | 1,470 | 1,442 | 1,443 | 19,090 |
| 2014/10/31 | 1,380 | 1,414 | 1,374 | 1,406 | 11,180 |
| 2014/10/30 | 1,353 | 1,370 | 1,353 | 1,370 | 1,140 |
| 2014/10/29 | 1,358 | 1,364 | 1,348 | 1,350 | 2,590 |
| 2014/10/28 | 1,351 | 1,352 | 1,337 | 1,345 | 620 |
| 2014/10/27 | 1,337 | 1,347 | 1,337 | 1,347 | 870 |
| 2014/10/24 | 1,345 | 1,345 | 1,334 | 1,335 | 480 |
| 2014/10/23 | 1,341 | 1,341 | 1,312 | 1,326 | 2,230 |
| 2014/10/22 | 1,329 | 1,336 | 1,321 | 1,335 | 1,100 |
| 2014/10/21 | 1,340 | 1,340 | 1,301 | 1,310 | 3,500 |
| 2014/10/20 | 1,315 | 1,348 | 1,310 | 1,323 | 7,450 |
| 2014/10/17 | 1,326 | 1,329 | 1,279 | 1,280 | 8,010 |
| 2014/10/16 | 1,304 | 1,310 | 1,298 | 1,304 | 10,740 |
| 2014/10/15 | 1,328 | 1,328 | 1,318 | 1,327 | 5,340 |
| 2014/10/14 | 1,334 | 1,334 | 1,321 | 1,322 | 6,660 |
| 2014/10/10 | 1,353 | 1,360 | 1,340 | 1,350 | 5,130 |
| 2014/10/09 | 1,384 | 1,384 | 1,365 | 1,365 | 1,150 |
| 2014/10/08 | 1,377 | 1,377 | 1,360 | 1,375 | 2,930 |
| 2014/10/07 | 1,390 | 1,390 | 1,385 | 1,385 | 410 |
| 2014/10/06 | 1,392 | 1,395 | 1,378 | 1,394 | 3,820 |
| 2014/10/03 | 1,383 | 1,392 | 1,380 | 1,388 | 9,610 |
| 2014/10/02 | 1,405 | 1,414 | 1,379 | 1,386 | 6,940 |
| 2014/10/01 | 1,430 | 1,430 | 1,416 | 1,420 | 3,700 |
| 2014/09/30 | 1,420 | 1,477 | 1,409 | 1,420 | 9,640 |
| 2014/09/29 | 1,415 | 1,420 | 1,415 | 1,420 | 2,290 |
| 2014/09/26 | 1,416 | 1,416 | 1,405 | 1,410 | 3,860 |
| 2014/09/25 | 1,412 | 1,416 | 1,410 | 1,416 | 1,110 |
| 2014/09/24 | 1,410 | 1,410 | 1,402 | 1,405 | 1,150 |
| 2014/09/22 | 1,404 | 1,411 | 1,404 | 1,409 | 370 |
| 2014/09/19 | 1,399 | 1,416 | 1,399 | 1,408 | 4,890 |
| 2014/09/18 | 1,396 | 1,409 | 1,395 | 1,398 | 3,430 |
| 2014/09/17 | 1,399 | 1,400 | 1,397 | 1,399 | 370 |
| 2014/09/16 | 1,395 | 1,399 | 1,395 | 1,398 | 910 |
| 2014/09/12 | 1,400 | 1,400 | 1,397 | 1,399 | 940 |
| 2014/09/11 | 1,400 | 1,400 | 1,397 | 1,400 | 630 |
| 2014/09/10 | 1,393 | 1,400 | 1,391 | 1,400 | 1,400 |
| 2014/09/09 | 1,399 | 1,399 | 1,393 | 1,396 | 540 |
| 2014/09/08 | 1,396 | 1,396 | 1,391 | 1,394 | 1,050 |
| 2014/09/05 | 1,390 | 1,394 | 1,389 | 1,393 | 480 |
| 2014/09/04 | 1,390 | 1,390 | 1,389 | 1,390 | 300 |
| 2014/09/03 | 1,390 | 1,390 | 1,383 | 1,389 | 1,990 |
| 2014/09/02 | 1,384 | 1,388 | 1,380 | 1,385 | 730 |
| 2014/09/01 | 1,386 | 1,386 | 1,382 | 1,384 | 190 |
| 2014/08/29 | 1,382 | 1,382 | 1,380 | 1,380 | 610 |
| 2014/08/28 | 1,375 | 1,380 | 1,375 | 1,380 | 300 |
| 2014/08/27 | 1,380 | 1,386 | 1,380 | 1,383 | 300 |
| 2014/08/26 | 1,373 | 1,385 | 1,371 | 1,374 | 1,480 |
| 2014/08/25 | 1,381 | 1,383 | 1,378 | 1,383 | 1,100 |
| 2014/08/22 | 1,375 | 1,382 | 1,374 | 1,375 | 3,570 |
| 2014/08/21 | 1,377 | 1,378 | 1,375 | 1,378 | 1,580 |
| 2014/08/20 | 1,377 | 1,378 | 1,363 | 1,370 | 2,170 |
| 2014/08/19 | 1,370 | 1,377 | 1,370 | 1,377 | 690 |
| 2014/08/18 | 1,361 | 1,369 | 1,361 | 1,368 | 830 |
| 2014/08/15 | 1,375 | 1,375 | 1,365 | 1,365 | 730 |
| 2014/08/14 | 1,374 | 1,374 | 1,364 | 1,370 | 1,330 |
| 2014/08/13 | 1,361 | 1,361 | 1,341 | 1,360 | 1,920 |
| 2014/08/12 | 1,378 | 1,378 | 1,356 | 1,358 | 4,180 |
| 2014/08/11 | 1,356 | 1,357 | 1,344 | 1,354 | 5,910 |
| 2014/08/08 | 1,349 | 1,349 | 1,314 | 1,326 | 8,550 |
| 2014/08/07 | 1,354 | 1,355 | 1,345 | 1,354 | 1,950 |
| 2014/08/06 | 1,360 | 1,360 | 1,351 | 1,354 | 2,220 |
| 2014/08/05 | 1,390 | 1,390 | 1,361 | 1,362 | 1,670 |
| 2014/08/04 | 1,380 | 1,383 | 1,360 | 1,373 | 1,420 |
| 2014/08/01 | 1,372 | 1,376 | 1,366 | 1,370 | 1,040 |
| 2014/07/31 | 1,389 | 1,389 | 1,387 | 1,387 | 460 |
| 2014/07/30 | 1,380 | 1,382 | 1,377 | 1,381 | 2,920 |
| 2014/07/29 | 1,376 | 1,380 | 1,375 | 1,378 | 3,590 |
| 2014/07/28 | 1,370 | 1,378 | 1,369 | 1,376 | 1,230 |
| 2014/07/25 | 1,365 | 1,370 | 1,365 | 1,370 | 2,260 |
| 2014/07/24 | 1,372 | 1,372 | 1,365 | 1,365 | 140 |
| 2014/07/23 | 1,370 | 1,370 | 1,369 | 1,369 | 140 |
| 2014/07/22 | 1,361 | 1,370 | 1,361 | 1,369 | 650 |
| 2014/07/18 | 1,357 | 1,369 | 1,355 | 1,369 | 690 |
| 2014/07/17 | 1,379 | 1,379 | 1,373 | 1,373 | 210 |
| 2014/07/16 | 1,370 | 1,375 | 1,370 | 1,375 | 2,160 |
| 2014/07/15 | 1,364 | 1,375 | 1,364 | 1,373 | 720 |
| 2014/07/14 | 1,364 | 1,364 | 1,364 | 1,364 | 270 |
| 2014/07/11 | 1,355 | 1,359 | 1,355 | 1,358 | 1,440 |
| 2014/07/10 | 1,372 | 1,372 | 1,360 | 1,360 | 550 |
| 2014/07/09 | 1,358 | 1,367 | 1,358 | 1,360 | 460 |
| 2014/07/08 | 1,368 | 1,372 | 1,357 | 1,369 | 3,710 |
| 2014/07/07 | 1,378 | 1,379 | 1,375 | 1,375 | 640 |
| 2014/07/04 | 1,371 | 1,380 | 1,371 | 1,372 | 1,310 |
| 2014/07/03 | 1,380 | 1,387 | 1,379 | 1,381 | 1,110 |
| 2014/07/02 | 1,385 | 1,388 | 1,383 | 1,388 | 630 |
| 2014/07/01 | 1,375 | 1,384 | 1,375 | 1,384 | 1,280 |
| 2014/06/30 | 1,365 | 1,373 | 1,364 | 1,373 | 780 |
| 2014/06/27 | 1,365 | 1,379 | 1,354 | 1,363 | 1,630 |
| 2014/06/26 | 1,378 | 1,380 | 1,367 | 1,369 | 2,870 |
| 2014/06/25 | 1,370 | 1,380 | 1,370 | 1,377 | 2,920 |
| 2014/06/24 | 1,375 | 1,379 | 1,370 | 1,379 | 1,150 |
| 2014/06/23 | 1,370 | 1,379 | 1,369 | 1,372 | 3,040 |
| 2014/06/20 | 1,370 | 1,375 | 1,369 | 1,370 | 1,090 |
| 2014/06/19 | 1,355 | 1,371 | 1,355 | 1,370 | 5,030 |
| 2014/06/18 | 1,354 | 1,354 | 1,350 | 1,353 | 630 |
| 2014/06/17 | 1,353 | 1,354 | 1,349 | 1,351 | 1,050 |
| 2014/06/16 | 1,350 | 1,354 | 1,349 | 1,351 | 2,450 |
| 2014/06/13 | 1,334 | 1,348 | 1,334 | 1,346 | 2,360 |
| 2014/06/12 | 1,335 | 1,343 | 1,335 | 1,343 | 220 |
| 2014/06/11 | 1,331 | 1,340 | 1,331 | 1,340 | 610 |
| 2014/06/10 | 1,343 | 1,345 | 1,332 | 1,333 | 1,040 |
| 2014/06/09 | 1,333 | 1,340 | 1,333 | 1,338 | 1,770 |
| 2014/06/06 | 1,340 | 1,341 | 1,333 | 1,333 | 570 |
| 2014/06/05 | 1,336 | 1,340 | 1,330 | 1,335 | 1,990 |
| 2014/06/04 | 1,340 | 1,340 | 1,331 | 1,335 | 2,120 |
| 2014/06/03 | 1,330 | 1,333 | 1,320 | 1,331 | 2,190 |
| 2014/06/02 | 1,320 | 1,327 | 1,320 | 1,325 | 1,860 |
| 2014/05/30 | 1,313 | 1,324 | 1,313 | 1,320 | 1,260 |
| 2014/05/29 | 1,307 | 1,315 | 1,307 | 1,313 | 260 |
| 2014/05/28 | 1,307 | 1,313 | 1,307 | 1,313 | 1,740 |
| 2014/05/27 | 1,301 | 1,313 | 1,301 | 1,307 | 3,760 |
| 2014/05/26 | 1,300 | 1,302 | 1,300 | 1,301 | 750 |
| 2014/05/23 | 1,294 | 1,297 | 1,292 | 1,295 | 1,590 |
| 2014/05/22 | 1,280 | 1,293 | 1,280 | 1,292 | 3,510 |
| 2014/05/21 | 1,277 | 1,280 | 1,270 | 1,279 | 2,230 |
| 2014/05/20 | 1,289 | 1,289 | 1,280 | 1,284 | 3,020 |
| 2014/05/19 | 1,287 | 1,288 | 1,280 | 1,280 | 2,850 |
| 2014/05/16 | 1,288 | 1,289 | 1,280 | 1,286 | 12,230 |
| 2014/05/15 | 1,291 | 1,291 | 1,280 | 1,291 | 3,750 |
| 2014/05/14 | 1,293 | 1,294 | 1,287 | 1,288 | 390 |
| 2014/05/13 | 1,290 | 1,296 | 1,285 | 1,293 | 1,030 |
| 2014/05/12 | 1,288 | 1,288 | 1,278 | 1,280 | 570 |
| 2014/05/09 | 1,270 | 1,290 | 1,270 | 1,284 | 1,190 |
| 2014/05/08 | 1,273 | 1,280 | 1,271 | 1,275 | 740 |
| 2014/05/07 | 1,280 | 1,282 | 1,270 | 1,272 | 5,800 |
| 2014/05/02 | 1,282 | 1,284 | 1,279 | 1,283 | 240 |
| 2014/05/01 | 1,271 | 1,284 | 1,268 | 1,279 | 3,040 |
| 2014/04/30 | 1,262 | 1,271 | 1,262 | 1,265 | 400 |
| 2014/04/28 | 1,264 | 1,264 | 1,258 | 1,261 | 830 |
| 2014/04/25 | 1,267 | 1,279 | 1,266 | 1,266 | 2,110 |
| 2014/04/24 | 1,270 | 1,277 | 1,261 | 1,265 | 880 |
| 2014/04/23 | 1,268 | 1,274 | 1,261 | 1,274 | 410 |
| 2014/04/22 | 1,273 | 1,279 | 1,263 | 1,263 | 740 |
| 2014/04/21 | 1,269 | 1,273 | 1,266 | 1,267 | 790 |
| 2014/04/18 | 1,269 | 1,270 | 1,268 | 1,269 | 140 |
| 2014/04/17 | 1,257 | 1,269 | 1,256 | 1,266 | 870 |
| 2014/04/16 | 1,247 | 1,263 | 1,246 | 1,258 | 3,130 |
| 2014/04/15 | 1,245 | 1,251 | 1,244 | 1,245 | 3,590 |
| 2014/04/14 | 1,241 | 1,254 | 1,238 | 1,244 | 2,250 |
| 2014/04/11 | 1,238 | 1,247 | 1,230 | 1,244 | 77,390 |
| 2014/04/10 | 1,254 | 1,266 | 1,251 | 1,253 | 1,970 |
| 2014/04/09 | 1,265 | 1,265 | 1,247 | 1,247 | 6,800 |
| 2014/04/08 | 1,288 | 1,288 | 1,263 | 1,272 | 2,930 |
| 2014/04/07 | 1,289 | 1,292 | 1,289 | 1,290 | 9,070 |
| 2014/04/04 | 1,306 | 1,306 | 1,297 | 1,297 | 1,770 |
| 2014/04/03 | 1,309 | 1,319 | 1,308 | 1,314 | 6,530 |
| 2014/04/02 | 1,308 | 1,314 | 1,304 | 1,305 | 4,550 |
| 2014/04/01 | 1,304 | 1,304 | 1,291 | 1,304 | 2,220 |
| 2014/03/31 | 1,280 | 1,298 | 1,280 | 1,291 | 3,150 |
| 2014/03/28 | 1,262 | 1,275 | 1,262 | 1,272 | 1,000 |
| 2014/03/27 | 1,250 | 1,265 | 1,241 | 1,258 | 1,120 |
| 2014/03/26 | 1,252 | 1,263 | 1,250 | 1,250 | 1,030 |
| 2014/03/25 | 1,248 | 1,256 | 1,245 | 1,249 | 420 |
| 2014/03/24 | 1,235 | 1,254 | 1,235 | 1,244 | 790 |
| 2014/03/20 | 1,250 | 1,250 | 1,232 | 1,236 | 1,670 |
| 2014/03/19 | 1,243 | 1,263 | 1,241 | 1,246 | 700 |
| 2014/03/18 | 1,243 | 1,257 | 1,240 | 1,245 | 3,830 |
| 2014/03/17 | 1,250 | 1,250 | 1,234 | 1,234 | 5,180 |
| 2014/03/14 | 1,267 | 1,268 | 1,245 | 1,247 | 49,660 |
| 2014/03/13 | 1,284 | 1,285 | 1,281 | 1,285 | 60 |
| 2014/03/12 | 1,298 | 1,298 | 1,283 | 1,284 | 1,200 |
| 2014/03/11 | 1,301 | 1,310 | 1,299 | 1,303 | 270 |
| 2014/03/10 | 1,308 | 1,308 | 1,297 | 1,304 | 420 |
| 2014/03/07 | 1,307 | 1,316 | 1,301 | 1,307 | 1,780 |
| 2014/03/06 | 1,295 | 1,308 | 1,294 | 1,304 | 1,940 |
| 2014/03/05 | 1,299 | 1,318 | 1,294 | 1,294 | 1,240 |
| 2014/03/04 | 1,276 | 1,349 | 1,268 | 1,289 | 8,730 |
| 2014/03/03 | 1,281 | 1,281 | 1,267 | 1,279 | 4,670 |
| 2014/02/28 | 1,293 | 1,293 | 1,277 | 1,280 | 1,110 |
| 2014/02/27 | 1,290 | 1,295 | 1,286 | 1,292 | 1,610 |
| 2014/02/26 | 1,297 | 1,299 | 1,287 | 1,296 | 4,930 |
| 2014/02/25 | 1,289 | 1,298 | 1,289 | 1,298 | 2,500 |
| 2014/02/24 | 1,288 | 1,295 | 1,275 | 1,283 | 1,880 |
| 2014/02/21 | 1,263 | 1,284 | 1,263 | 1,283 | 2,200 |
| 2014/02/20 | 1,273 | 1,280 | 1,254 | 1,260 | 5,700 |
| 2014/02/19 | 1,280 | 1,286 | 1,274 | 1,281 | 660 |
| 2014/02/18 | 1,260 | 1,288 | 1,259 | 1,282 | 3,090 |
| 2014/02/17 | 1,254 | 1,256 | 1,241 | 1,244 | 1,300 |
| 2014/02/14 | 1,272 | 1,275 | 1,242 | 1,252 | 2,810 |
| 2014/02/13 | 1,276 | 1,283 | 1,265 | 1,265 | 1,440 |
| 2014/02/12 | 1,268 | 1,280 | 1,268 | 1,280 | 2,180 |
| 2014/02/10 | 1,253 | 1,262 | 1,253 | 1,259 | 1,370 |
| 2014/02/07 | 1,241 | 1,251 | 1,227 | 1,248 | 4,260 |
| 2014/02/06 | 1,257 | 1,257 | 1,226 | 1,228 | 27,540 |
| 2014/02/05 | 1,268 | 1,287 | 1,222 | 1,287 | 39,800 |
| 2014/02/04 | 1,242 | 1,300 | 1,221 | 1,298 | 109,870 |
| 2014/02/03 | 1,273 | 1,279 | 1,263 | 1,264 | 5,310 |
| 2014/01/31 | 1,281 | 1,286 | 1,267 | 1,277 | 2,260 |
| 2014/01/30 | 1,294 | 1,296 | 1,264 | 1,278 | 48,310 |
| 2014/01/29 | 1,282 | 1,300 | 1,279 | 1,300 | 3,680 |
| 2014/01/28 | 1,285 | 1,285 | 1,280 | 1,280 | 10,740 |
| 2014/01/27 | 1,304 | 1,305 | 1,281 | 1,285 | 30,720 |
| 2014/01/24 | 1,332 | 1,339 | 1,313 | 1,318 | 7,460 |
| 2014/01/23 | 1,344 | 1,344 | 1,335 | 1,337 | 620 |
| 2014/01/22 | 1,341 | 1,343 | 1,334 | 1,343 | 1,710 |
| 2014/01/21 | 1,342 | 1,345 | 1,334 | 1,341 | 2,240 |
| 2014/01/20 | 1,344 | 1,344 | 1,331 | 1,331 | 1,390 |
| 2014/01/17 | 1,342 | 1,345 | 1,338 | 1,343 | 3,760 |
| 2014/01/16 | 1,338 | 1,344 | 1,338 | 1,339 | 1,200 |
| 2014/01/15 | 1,317 | 1,333 | 1,317 | 1,329 | 3,170 |
| 2014/01/14 | 1,328 | 1,328 | 1,310 | 1,317 | 17,880 |
| 2014/01/10 | 1,330 | 1,334 | 1,322 | 1,334 | 5,170 |
| 2014/01/09 | 1,353 | 1,353 | 1,330 | 1,331 | 4,470 |
| 2014/01/08 | 1,336 | 1,345 | 1,336 | 1,345 | 3,740 |
| 2014/01/07 | 1,343 | 1,343 | 1,331 | 1,336 | 2,590 |
| 2014/01/06 | 1,354 | 1,354 | 1,335 | 1,346 | 4,170 |