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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,715 | 1,715 | 1,693 | 1,706 | 1,490 |
| 2015/12/29 | 1,704 | 1,715 | 1,699 | 1,709 | 540 |
| 2015/12/28 | 1,698 | 1,710 | 1,695 | 1,710 | 1,490 |
| 2015/12/25 | 1,675 | 1,699 | 1,675 | 1,690 | 2,350 |
| 2015/12/24 | 1,720 | 1,725 | 1,671 | 1,671 | 2,500 |
| 2015/12/22 | 1,705 | 1,710 | 1,704 | 1,710 | 990 |
| 2015/12/21 | 1,681 | 1,703 | 1,677 | 1,703 | 4,270 |
| 2015/12/18 | 1,719 | 1,750 | 1,693 | 1,712 | 4,040 |
| 2015/12/17 | 1,705 | 1,725 | 1,700 | 1,710 | 1,850 |
| 2015/12/16 | 1,670 | 1,695 | 1,670 | 1,691 | 3,350 |
| 2015/12/15 | 1,679 | 1,680 | 1,659 | 1,659 | 600 |
| 2015/12/14 | 1,677 | 1,677 | 1,658 | 1,676 | 4,430 |
| 2015/12/11 | 1,690 | 1,699 | 1,685 | 1,687 | 5,700 |
| 2015/12/10 | 1,700 | 1,725 | 1,691 | 1,692 | 4,020 |
| 2015/12/09 | 1,750 | 1,750 | 1,700 | 1,702 | 3,780 |
| 2015/12/08 | 1,735 | 1,735 | 1,714 | 1,716 | 1,430 |
| 2015/12/07 | 1,744 | 1,744 | 1,726 | 1,726 | 640 |
| 2015/12/04 | 1,725 | 1,725 | 1,716 | 1,716 | 2,890 |
| 2015/12/03 | 1,745 | 1,747 | 1,740 | 1,747 | 830 |
| 2015/12/02 | 1,749 | 1,750 | 1,745 | 1,748 | 1,000 |
| 2015/12/01 | 1,740 | 1,750 | 1,734 | 1,748 | 750 |
| 2015/11/30 | 1,739 | 1,801 | 1,721 | 1,735 | 4,390 |
| 2015/11/27 | 1,726 | 1,734 | 1,721 | 1,734 | 880 |
| 2015/11/26 | 1,726 | 1,730 | 1,725 | 1,725 | 960 |
| 2015/11/25 | 1,726 | 1,730 | 1,716 | 1,722 | 880 |
| 2015/11/24 | 1,730 | 1,731 | 1,722 | 1,726 | 970 |
| 2015/11/20 | 1,728 | 1,733 | 1,722 | 1,723 | 480 |
| 2015/11/19 | 1,726 | 1,745 | 1,726 | 1,728 | 1,740 |
| 2015/11/18 | 1,720 | 1,722 | 1,719 | 1,719 | 330 |
| 2015/11/17 | 1,715 | 1,720 | 1,707 | 1,716 | 410 |
| 2015/11/16 | 1,696 | 1,705 | 1,676 | 1,700 | 1,650 |
| 2015/11/13 | 1,710 | 1,710 | 1,698 | 1,703 | 700 |
| 2015/11/12 | 1,729 | 1,729 | 1,710 | 1,717 | 280 |
| 2015/11/11 | 1,729 | 1,729 | 1,718 | 1,722 | 620 |
| 2015/11/10 | 1,708 | 1,722 | 1,702 | 1,722 | 4,500 |
| 2015/11/09 | 1,719 | 1,719 | 1,706 | 1,710 | 2,310 |
| 2015/11/06 | 1,700 | 1,700 | 1,680 | 1,698 | 560 |
| 2015/11/05 | 1,693 | 1,700 | 1,682 | 1,699 | 920 |
| 2015/11/04 | 1,675 | 1,693 | 1,675 | 1,687 | 1,180 |
| 2015/11/02 | 1,680 | 1,681 | 1,660 | 1,667 | 2,670 |
| 2015/10/30 | 1,680 | 1,698 | 1,668 | 1,698 | 1,770 |
| 2015/10/29 | 1,682 | 1,682 | 1,674 | 1,680 | 1,080 |
| 2015/10/28 | 1,684 | 1,686 | 1,678 | 1,681 | 480 |
| 2015/10/27 | 1,694 | 1,696 | 1,684 | 1,684 | 130 |
| 2015/10/26 | 1,696 | 1,708 | 1,690 | 1,690 | 620 |
| 2015/10/23 | 1,676 | 1,694 | 1,676 | 1,689 | 1,600 |
| 2015/10/22 | 1,649 | 1,660 | 1,648 | 1,650 | 780 |
| 2015/10/21 | 1,640 | 1,666 | 1,640 | 1,647 | 660 |
| 2015/10/20 | 1,634 | 1,640 | 1,634 | 1,640 | 520 |
| 2015/10/19 | 1,630 | 1,649 | 1,630 | 1,630 | 1,110 |
| 2015/10/16 | 1,645 | 1,653 | 1,582 | 1,626 | 2,070 |
| 2015/10/15 | 1,619 | 1,650 | 1,616 | 1,633 | 530 |
| 2015/10/14 | 1,646 | 1,646 | 1,615 | 1,616 | 1,120 |
| 2015/10/13 | 1,660 | 1,660 | 1,645 | 1,646 | 830 |
| 2015/10/09 | 1,635 | 1,657 | 1,633 | 1,656 | 1,990 |
| 2015/10/08 | 1,628 | 1,631 | 1,620 | 1,625 | 310 |
| 2015/10/07 | 1,640 | 1,650 | 1,624 | 1,628 | 1,170 |
| 2015/10/06 | 1,624 | 1,645 | 1,624 | 1,640 | 2,040 |
| 2015/10/05 | 1,610 | 1,625 | 1,610 | 1,623 | 1,540 |
| 2015/10/02 | 1,585 | 1,589 | 1,569 | 1,588 | 1,150 |
| 2015/10/01 | 1,572 | 1,592 | 1,556 | 1,589 | 2,000 |
| 2015/09/30 | 1,554 | 1,565 | 1,544 | 1,556 | 1,060 |
| 2015/09/29 | 1,585 | 1,585 | 1,520 | 1,527 | 7,300 |
| 2015/09/28 | 1,607 | 1,608 | 1,578 | 1,588 | 3,290 |
| 2015/09/25 | 1,605 | 1,605 | 1,580 | 1,599 | 2,080 |
| 2015/09/24 | 1,588 | 1,592 | 1,570 | 1,572 | 4,450 |
| 2015/09/18 | 1,610 | 1,647 | 1,602 | 1,602 | 1,140 |
| 2015/09/17 | 1,612 | 1,629 | 1,611 | 1,622 | 2,250 |
| 2015/09/16 | 1,605 | 1,611 | 1,596 | 1,600 | 780 |
| 2015/09/15 | 1,601 | 1,614 | 1,594 | 1,594 | 780 |
| 2015/09/14 | 1,614 | 1,614 | 1,590 | 1,606 | 970 |
| 2015/09/11 | 1,605 | 1,611 | 1,600 | 1,602 | 480 |
| 2015/09/10 | 1,587 | 1,612 | 1,584 | 1,605 | 650 |
| 2015/09/09 | 1,585 | 1,633 | 1,585 | 1,633 | 2,490 |
| 2015/09/08 | 1,565 | 1,578 | 1,540 | 1,548 | 3,270 |
| 2015/09/07 | 1,573 | 1,576 | 1,550 | 1,570 | 5,030 |
| 2015/09/04 | 1,620 | 1,620 | 1,566 | 1,582 | 3,150 |
| 2015/09/03 | 1,600 | 1,625 | 1,600 | 1,620 | 1,840 |
| 2015/09/02 | 1,580 | 1,612 | 1,580 | 1,594 | 7,780 |
| 2015/09/01 | 1,649 | 1,649 | 1,600 | 1,600 | 5,140 |
| 2015/08/31 | 1,672 | 1,672 | 1,644 | 1,651 | 2,900 |
| 2015/08/28 | 1,671 | 1,673 | 1,645 | 1,667 | 4,460 |
| 2015/08/27 | 1,648 | 1,650 | 1,607 | 1,607 | 4,730 |
| 2015/08/26 | 1,570 | 1,600 | 1,558 | 1,600 | 10,900 |
| 2015/08/25 | 1,572 | 1,637 | 1,541 | 1,560 | 19,110 |
| 2015/08/24 | 1,664 | 1,724 | 1,610 | 1,617 | 23,460 |
| 2015/08/21 | 1,715 | 1,719 | 1,705 | 1,706 | 9,230 |
| 2015/08/20 | 1,771 | 1,771 | 1,741 | 1,750 | 7,010 |
| 2015/08/19 | 1,805 | 1,805 | 1,776 | 1,776 | 1,210 |
| 2015/08/18 | 1,805 | 1,805 | 1,791 | 1,800 | 670 |
| 2015/08/17 | 1,795 | 1,796 | 1,791 | 1,794 | 340 |
| 2015/08/14 | 1,776 | 1,791 | 1,770 | 1,787 | 510 |
| 2015/08/13 | 1,796 | 1,816 | 1,782 | 1,788 | 4,290 |
| 2015/08/12 | 1,810 | 1,810 | 1,787 | 1,795 | 2,520 |
| 2015/08/11 | 1,820 | 1,829 | 1,807 | 1,815 | 2,810 |
| 2015/08/10 | 1,808 | 1,820 | 1,802 | 1,820 | 800 |
| 2015/08/07 | 1,807 | 1,807 | 1,807 | 1,807 | 10 |
| 2015/08/06 | 1,794 | 1,820 | 1,790 | 1,803 | 8,780 |
| 2015/08/05 | 1,795 | 1,807 | 1,795 | 1,799 | 1,560 |
| 2015/08/04 | 1,800 | 1,803 | 1,795 | 1,795 | 820 |
| 2015/08/03 | 1,796 | 1,800 | 1,784 | 1,800 | 5,790 |
| 2015/07/31 | 1,780 | 1,799 | 1,780 | 1,792 | 1,850 |
| 2015/07/30 | 1,764 | 1,794 | 1,764 | 1,794 | 1,900 |
| 2015/07/29 | 1,760 | 1,762 | 1,759 | 1,762 | 140 |
| 2015/07/28 | 1,750 | 1,765 | 1,745 | 1,765 | 3,590 |
| 2015/07/27 | 1,768 | 1,771 | 1,760 | 1,764 | 3,930 |
| 2015/07/24 | 1,788 | 1,788 | 1,760 | 1,776 | 630 |
| 2015/07/23 | 1,780 | 1,790 | 1,780 | 1,782 | 250 |
| 2015/07/22 | 1,778 | 1,778 | 1,770 | 1,774 | 600 |
| 2015/07/21 | 1,768 | 1,787 | 1,768 | 1,784 | 2,560 |
| 2015/07/17 | 1,776 | 1,779 | 1,740 | 1,777 | 3,180 |
| 2015/07/16 | 1,770 | 1,775 | 1,769 | 1,773 | 1,450 |
| 2015/07/15 | 1,757 | 1,762 | 1,755 | 1,761 | 6,620 |
| 2015/07/14 | 1,735 | 1,764 | 1,735 | 1,744 | 4,070 |
| 2015/07/13 | 1,720 | 1,729 | 1,710 | 1,721 | 2,860 |
| 2015/07/10 | 1,695 | 1,714 | 1,687 | 1,687 | 1,460 |
| 2015/07/09 | 1,661 | 1,680 | 1,632 | 1,680 | 8,020 |
| 2015/07/08 | 1,732 | 1,737 | 1,695 | 1,695 | 8,370 |
| 2015/07/07 | 1,741 | 1,755 | 1,740 | 1,742 | 3,720 |
| 2015/07/06 | 1,750 | 1,751 | 1,725 | 1,732 | 8,290 |
| 2015/07/03 | 1,758 | 1,771 | 1,757 | 1,771 | 3,670 |
| 2015/07/02 | 1,759 | 1,765 | 1,751 | 1,751 | 4,880 |
| 2015/07/01 | 1,757 | 1,757 | 1,738 | 1,747 | 2,560 |
| 2015/06/30 | 1,738 | 1,755 | 1,738 | 1,745 | 1,620 |
| 2015/06/29 | 1,751 | 1,758 | 1,740 | 1,746 | 7,120 |
| 2015/06/26 | 1,789 | 1,789 | 1,770 | 1,779 | 4,350 |
| 2015/06/25 | 1,794 | 1,794 | 1,789 | 1,789 | 1,050 |
| 2015/06/24 | 1,795 | 1,803 | 1,794 | 1,794 | 2,280 |
| 2015/06/23 | 1,773 | 1,795 | 1,773 | 1,794 | 1,520 |
| 2015/06/22 | 1,746 | 1,776 | 1,746 | 1,776 | 1,100 |
| 2015/06/19 | 1,748 | 1,770 | 1,748 | 1,762 | 1,210 |
| 2015/06/18 | 1,760 | 1,760 | 1,742 | 1,748 | 3,030 |
| 2015/06/17 | 1,761 | 1,764 | 1,754 | 1,755 | 2,840 |
| 2015/06/16 | 1,771 | 1,771 | 1,752 | 1,763 | 960 |
| 2015/06/15 | 1,752 | 1,770 | 1,752 | 1,768 | 1,500 |
| 2015/06/12 | 1,774 | 1,774 | 1,759 | 1,768 | 3,610 |
| 2015/06/11 | 1,763 | 1,776 | 1,760 | 1,760 | 4,750 |
| 2015/06/10 | 1,753 | 1,778 | 1,753 | 1,761 | 3,590 |
| 2015/06/09 | 1,783 | 1,785 | 1,751 | 1,768 | 5,200 |
| 2015/06/08 | 1,805 | 1,805 | 1,792 | 1,796 | 2,770 |
| 2015/06/05 | 1,805 | 1,805 | 1,792 | 1,799 | 2,300 |
| 2015/06/04 | 1,820 | 1,820 | 1,806 | 1,810 | 1,000 |
| 2015/06/03 | 1,805 | 1,805 | 1,798 | 1,803 | 1,630 |
| 2015/06/02 | 1,807 | 1,817 | 1,807 | 1,812 | 980 |
| 2015/06/01 | 1,801 | 1,819 | 1,799 | 1,808 | 1,800 |
| 2015/05/29 | 1,815 | 1,815 | 1,802 | 1,802 | 2,540 |
| 2015/05/28 | 1,800 | 1,815 | 1,800 | 1,813 | 2,850 |
| 2015/05/27 | 1,795 | 1,800 | 1,792 | 1,800 | 3,640 |
| 2015/05/26 | 1,795 | 1,797 | 1,790 | 1,793 | 2,240 |
| 2015/05/25 | 1,788 | 1,795 | 1,788 | 1,795 | 3,090 |
| 2015/05/22 | 1,780 | 1,785 | 1,770 | 1,785 | 1,990 |
| 2015/05/21 | 1,781 | 1,789 | 1,778 | 1,781 | 1,880 |
| 2015/05/20 | 1,766 | 1,788 | 1,766 | 1,781 | 3,190 |
| 2015/05/19 | 1,756 | 1,774 | 1,756 | 1,765 | 4,490 |
| 2015/05/18 | 1,741 | 1,756 | 1,741 | 1,755 | 1,830 |
| 2015/05/15 | 1,743 | 1,745 | 1,727 | 1,740 | 1,290 |
| 2015/05/14 | 1,743 | 1,743 | 1,729 | 1,732 | 1,130 |
| 2015/05/13 | 1,727 | 1,743 | 1,727 | 1,742 | 700 |
| 2015/05/12 | 1,725 | 1,745 | 1,725 | 1,744 | 8,850 |
| 2015/05/11 | 1,745 | 1,752 | 1,735 | 1,737 | 1,320 |
| 2015/05/08 | 1,715 | 1,735 | 1,701 | 1,724 | 3,300 |
| 2015/05/07 | 1,735 | 1,735 | 1,708 | 1,709 | 2,540 |
| 2015/05/01 | 1,735 | 1,739 | 1,728 | 1,735 | 2,870 |
| 2015/04/30 | 1,768 | 1,768 | 1,735 | 1,738 | 4,370 |
| 2015/04/28 | 1,773 | 1,774 | 1,765 | 1,770 | 1,560 |
| 2015/04/27 | 1,764 | 1,770 | 1,760 | 1,765 | 2,430 |
| 2015/04/24 | 1,762 | 1,778 | 1,762 | 1,763 | 4,440 |
| 2015/04/23 | 1,766 | 1,789 | 1,742 | 1,773 | 3,800 |
| 2015/04/22 | 1,752 | 1,773 | 1,752 | 1,766 | 2,660 |
| 2015/04/21 | 1,735 | 1,750 | 1,735 | 1,749 | 1,340 |
| 2015/04/20 | 1,717 | 1,735 | 1,717 | 1,734 | 1,780 |
| 2015/04/17 | 1,736 | 1,740 | 1,727 | 1,736 | 3,930 |
| 2015/04/16 | 1,722 | 1,736 | 1,718 | 1,736 | 1,640 |
| 2015/04/15 | 1,713 | 1,720 | 1,713 | 1,716 | 1,570 |
| 2015/04/14 | 1,713 | 1,719 | 1,713 | 1,718 | 470 |
| 2015/04/13 | 1,710 | 1,716 | 1,710 | 1,713 | 1,140 |
| 2015/04/10 | 1,724 | 1,724 | 1,716 | 1,716 | 750 |
| 2015/04/09 | 1,718 | 1,720 | 1,717 | 1,720 | 2,010 |
| 2015/04/08 | 1,698 | 1,717 | 1,698 | 1,717 | 2,350 |
| 2015/04/07 | 1,695 | 1,710 | 1,695 | 1,700 | 2,650 |
| 2015/04/06 | 1,685 | 1,690 | 1,677 | 1,690 | 1,910 |
| 2015/04/03 | 1,695 | 1,706 | 1,690 | 1,705 | 3,840 |
| 2015/04/02 | 1,674 | 1,705 | 1,674 | 1,679 | 1,600 |
| 2015/04/01 | 1,685 | 1,685 | 1,653 | 1,662 | 5,000 |
| 2015/03/31 | 1,697 | 1,710 | 1,674 | 1,679 | 5,840 |
| 2015/03/30 | 1,689 | 1,697 | 1,674 | 1,692 | 6,480 |
| 2015/03/27 | 1,700 | 1,700 | 1,666 | 1,681 | 2,750 |
| 2015/03/26 | 1,700 | 1,700 | 1,687 | 1,690 | 1,780 |
| 2015/03/25 | 1,712 | 1,715 | 1,698 | 1,700 | 6,840 |
| 2015/03/24 | 1,702 | 1,714 | 1,700 | 1,705 | 1,210 |
| 2015/03/23 | 1,687 | 1,705 | 1,687 | 1,702 | 3,180 |
| 2015/03/20 | 1,678 | 1,688 | 1,677 | 1,685 | 390 |
| 2015/03/19 | 1,685 | 1,685 | 1,676 | 1,685 | 1,650 |
| 2015/03/18 | 1,678 | 1,688 | 1,670 | 1,686 | 2,140 |
| 2015/03/17 | 1,682 | 1,682 | 1,674 | 1,678 | 2,280 |
| 2015/03/16 | 1,680 | 1,680 | 1,650 | 1,665 | 3,240 |
| 2015/03/13 | 1,668 | 1,674 | 1,664 | 1,674 | 2,940 |
| 2015/03/12 | 1,655 | 1,669 | 1,647 | 1,660 | 1,180 |
| 2015/03/11 | 1,643 | 1,656 | 1,636 | 1,647 | 1,960 |
| 2015/03/10 | 1,668 | 1,668 | 1,649 | 1,655 | 2,760 |
| 2015/03/09 | 1,668 | 1,668 | 1,582 | 1,664 | 9,600 |
| 2015/03/06 | 1,645 | 1,660 | 1,641 | 1,660 | 5,910 |
| 2015/03/05 | 1,625 | 1,638 | 1,625 | 1,637 | 930 |
| 2015/03/04 | 1,648 | 1,648 | 1,622 | 1,635 | 2,140 |
| 2015/03/03 | 1,646 | 1,648 | 1,640 | 1,647 | 1,430 |
| 2015/03/02 | 1,653 | 1,653 | 1,640 | 1,645 | 1,750 |
| 2015/02/27 | 1,633 | 1,644 | 1,632 | 1,642 | 2,710 |
| 2015/02/26 | 1,615 | 1,629 | 1,615 | 1,629 | 2,610 |
| 2015/02/25 | 1,610 | 1,618 | 1,610 | 1,615 | 1,190 |
| 2015/02/24 | 1,613 | 1,613 | 1,601 | 1,612 | 1,760 |
| 2015/02/23 | 1,609 | 1,619 | 1,603 | 1,603 | 2,410 |
| 2015/02/20 | 1,606 | 1,606 | 1,598 | 1,601 | 4,510 |
| 2015/02/19 | 1,585 | 1,606 | 1,585 | 1,605 | 6,780 |
| 2015/02/18 | 1,572 | 1,591 | 1,572 | 1,586 | 8,130 |
| 2015/02/17 | 1,570 | 1,578 | 1,570 | 1,572 | 4,810 |
| 2015/02/16 | 1,561 | 1,572 | 1,561 | 1,572 | 10,950 |
| 2015/02/13 | 1,560 | 1,562 | 1,559 | 1,559 | 2,210 |
| 2015/02/12 | 1,539 | 1,568 | 1,539 | 1,556 | 10,080 |
| 2015/02/10 | 1,531 | 1,535 | 1,529 | 1,533 | 1,210 |
| 2015/02/09 | 1,527 | 1,533 | 1,524 | 1,528 | 1,530 |
| 2015/02/06 | 1,522 | 1,525 | 1,515 | 1,525 | 590 |
| 2015/02/05 | 1,520 | 1,520 | 1,506 | 1,515 | 1,070 |
| 2015/02/04 | 1,497 | 1,519 | 1,497 | 1,509 | 960 |
| 2015/02/03 | 1,500 | 1,505 | 1,486 | 1,486 | 1,370 |
| 2015/02/02 | 1,515 | 1,515 | 1,500 | 1,505 | 2,430 |
| 2015/01/30 | 1,530 | 1,530 | 1,518 | 1,521 | 1,550 |
| 2015/01/29 | 1,530 | 1,530 | 1,511 | 1,513 | 2,890 |
| 2015/01/28 | 1,517 | 1,538 | 1,516 | 1,538 | 5,010 |
| 2015/01/27 | 1,519 | 1,530 | 1,514 | 1,528 | 4,790 |
| 2015/01/26 | 1,508 | 1,528 | 1,500 | 1,512 | 3,290 |
| 2015/01/23 | 1,508 | 1,518 | 1,508 | 1,508 | 1,170 |
| 2015/01/22 | 1,509 | 1,509 | 1,500 | 1,503 | 390 |
| 2015/01/21 | 1,509 | 1,509 | 1,495 | 1,499 | 1,670 |
| 2015/01/20 | 1,480 | 1,502 | 1,480 | 1,501 | 4,470 |
| 2015/01/19 | 1,474 | 1,490 | 1,473 | 1,474 | 1,450 |
| 2015/01/16 | 1,474 | 1,476 | 1,454 | 1,472 | 2,290 |
| 2015/01/15 | 1,474 | 1,493 | 1,470 | 1,476 | 5,330 |
| 2015/01/14 | 1,470 | 1,472 | 1,468 | 1,468 | 430 |
| 2015/01/13 | 1,465 | 1,472 | 1,455 | 1,470 | 2,620 |
| 2015/01/09 | 1,480 | 1,481 | 1,468 | 1,472 | 2,050 |
| 2015/01/08 | 1,469 | 1,477 | 1,468 | 1,471 | 1,330 |
| 2015/01/07 | 1,450 | 1,460 | 1,447 | 1,450 | 4,720 |
| 2015/01/06 | 1,451 | 1,465 | 1,451 | 1,452 | 11,550 |
| 2015/01/05 | 1,529 | 1,529 | 1,486 | 1,498 | 9,510 |