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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,700 | 1,705 | 1,696 | 1,701 | 1,240 |
| 2016/12/29 | 1,715 | 1,726 | 1,695 | 1,708 | 3,470 |
| 2016/12/28 | 1,719 | 1,727 | 1,718 | 1,719 | 560 |
| 2016/12/27 | 1,720 | 1,730 | 1,717 | 1,721 | 5,150 |
| 2016/12/26 | 1,719 | 1,726 | 1,710 | 1,719 | 6,060 |
| 2016/12/22 | 1,727 | 1,727 | 1,712 | 1,719 | 1,360 |
| 2016/12/21 | 1,737 | 1,738 | 1,720 | 1,728 | 580 |
| 2016/12/20 | 1,729 | 1,740 | 1,717 | 1,730 | 2,580 |
| 2016/12/19 | 1,725 | 1,742 | 1,716 | 1,741 | 4,660 |
| 2016/12/16 | 1,723 | 1,740 | 1,711 | 1,725 | 8,880 |
| 2016/12/15 | 1,712 | 1,735 | 1,641 | 1,711 | 16,220 |
| 2016/12/14 | 1,724 | 1,724 | 1,701 | 1,712 | 1,970 |
| 2016/12/13 | 1,710 | 1,720 | 1,700 | 1,720 | 4,820 |
| 2016/12/12 | 1,716 | 1,718 | 1,701 | 1,703 | 5,320 |
| 2016/12/09 | 1,696 | 1,720 | 1,691 | 1,706 | 5,330 |
| 2016/12/08 | 1,696 | 1,698 | 1,686 | 1,690 | 510 |
| 2016/12/07 | 1,650 | 1,696 | 1,650 | 1,696 | 5,330 |
| 2016/12/06 | 1,650 | 1,657 | 1,595 | 1,647 | 3,630 |
| 2016/12/05 | 1,652 | 1,652 | 1,630 | 1,633 | 1,010 |
| 2016/12/02 | 1,646 | 1,660 | 1,646 | 1,655 | 4,850 |
| 2016/12/01 | 1,657 | 1,671 | 1,657 | 1,659 | 1,650 |
| 2016/11/30 | 1,641 | 1,657 | 1,641 | 1,642 | 2,530 |
| 2016/11/29 | 1,634 | 1,650 | 1,623 | 1,647 | 3,450 |
| 2016/11/28 | 1,622 | 1,641 | 1,622 | 1,634 | 3,610 |
| 2016/11/25 | 1,628 | 1,639 | 1,625 | 1,627 | 1,300 |
| 2016/11/24 | 1,622 | 1,638 | 1,622 | 1,628 | 3,780 |
| 2016/11/22 | 1,595 | 1,621 | 1,595 | 1,619 | 3,750 |
| 2016/11/21 | 1,583 | 1,610 | 1,583 | 1,600 | 4,060 |
| 2016/11/18 | 1,599 | 1,600 | 1,584 | 1,587 | 5,590 |
| 2016/11/17 | 1,583 | 1,591 | 1,581 | 1,581 | 860 |
| 2016/11/16 | 1,582 | 1,598 | 1,577 | 1,598 | 5,160 |
| 2016/11/15 | 1,563 | 1,577 | 1,550 | 1,577 | 5,810 |
| 2016/11/14 | 1,532 | 1,562 | 1,532 | 1,558 | 10,000 |
| 2016/11/11 | 1,539 | 1,556 | 1,522 | 1,522 | 2,080 |
| 2016/11/10 | 1,516 | 1,535 | 1,510 | 1,529 | 980 |
| 2016/11/09 | 1,531 | 1,536 | 1,450 | 1,468 | 3,930 |
| 2016/11/08 | 1,518 | 1,533 | 1,517 | 1,521 | 650 |
| 2016/11/07 | 1,512 | 1,521 | 1,512 | 1,517 | 270 |
| 2016/11/04 | 1,518 | 1,518 | 1,499 | 1,507 | 1,410 |
| 2016/11/02 | 1,539 | 1,539 | 1,523 | 1,530 | 1,510 |
| 2016/11/01 | 1,547 | 1,547 | 1,538 | 1,545 | 390 |
| 2016/10/31 | 1,539 | 1,546 | 1,539 | 1,544 | 520 |
| 2016/10/28 | 1,535 | 1,541 | 1,525 | 1,539 | 1,090 |
| 2016/10/27 | 1,536 | 1,536 | 1,522 | 1,529 | 1,690 |
| 2016/10/26 | 1,530 | 1,541 | 1,521 | 1,534 | 580 |
| 2016/10/25 | 1,533 | 1,535 | 1,522 | 1,533 | 1,300 |
| 2016/10/24 | 1,529 | 1,529 | 1,518 | 1,524 | 1,160 |
| 2016/10/21 | 1,529 | 1,534 | 1,523 | 1,525 | 810 |
| 2016/10/20 | 1,518 | 1,528 | 1,518 | 1,527 | 660 |
| 2016/10/19 | 1,517 | 1,520 | 1,516 | 1,520 | 90 |
| 2016/10/18 | 1,520 | 1,524 | 1,516 | 1,516 | 790 |
| 2016/10/17 | 1,523 | 1,526 | 1,520 | 1,522 | 370 |
| 2016/10/14 | 1,519 | 1,521 | 1,515 | 1,521 | 110 |
| 2016/10/13 | 1,531 | 1,531 | 1,515 | 1,515 | 230 |
| 2016/10/12 | 1,526 | 1,527 | 1,523 | 1,523 | 1,560 |
| 2016/10/11 | 1,531 | 1,539 | 1,529 | 1,534 | 310 |
| 2016/10/07 | 1,525 | 1,525 | 1,521 | 1,523 | 300 |
| 2016/10/06 | 1,531 | 1,538 | 1,525 | 1,534 | 1,540 |
| 2016/10/05 | 1,517 | 1,531 | 1,517 | 1,518 | 1,670 |
| 2016/10/04 | 1,531 | 1,538 | 1,518 | 1,525 | 2,920 |
| 2016/10/03 | 1,528 | 1,535 | 1,521 | 1,521 | 1,080 |
| 2016/09/30 | 1,528 | 1,528 | 1,515 | 1,522 | 580 |
| 2016/09/29 | 1,520 | 1,530 | 1,520 | 1,530 | 300 |
| 2016/09/28 | 1,519 | 1,530 | 1,507 | 1,510 | 2,390 |
| 2016/09/27 | 1,521 | 1,521 | 1,495 | 1,521 | 1,410 |
| 2016/09/26 | 1,536 | 1,536 | 1,522 | 1,522 | 500 |
| 2016/09/23 | 1,538 | 1,538 | 1,519 | 1,536 | 1,320 |
| 2016/09/21 | 1,499 | 1,535 | 1,499 | 1,533 | 1,370 |
| 2016/09/20 | 1,478 | 1,501 | 1,478 | 1,492 | 1,040 |
| 2016/09/16 | 1,500 | 1,501 | 1,481 | 1,490 | 410 |
| 2016/09/15 | 1,520 | 1,520 | 1,485 | 1,488 | 5,150 |
| 2016/09/14 | 1,518 | 1,525 | 1,518 | 1,520 | 1,190 |
| 2016/09/13 | 1,536 | 1,536 | 1,525 | 1,525 | 750 |
| 2016/09/12 | 1,532 | 1,538 | 1,527 | 1,534 | 1,150 |
| 2016/09/09 | 1,554 | 1,554 | 1,540 | 1,542 | 1,320 |
| 2016/09/08 | 1,547 | 1,551 | 1,537 | 1,537 | 490 |
| 2016/09/07 | 1,541 | 1,545 | 1,532 | 1,545 | 1,790 |
| 2016/09/06 | 1,554 | 1,554 | 1,545 | 1,548 | 2,130 |
| 2016/09/05 | 1,549 | 1,556 | 1,541 | 1,541 | 3,300 |
| 2016/09/02 | 1,540 | 1,540 | 1,525 | 1,536 | 4,490 |
| 2016/09/01 | 1,530 | 1,540 | 1,530 | 1,540 | 2,220 |
| 2016/08/31 | 1,520 | 1,530 | 1,516 | 1,528 | 1,990 |
| 2016/08/30 | 1,509 | 1,515 | 1,506 | 1,515 | 2,280 |
| 2016/08/29 | 1,509 | 1,513 | 1,492 | 1,506 | 2,110 |
| 2016/08/26 | 1,490 | 1,490 | 1,476 | 1,484 | 2,780 |
| 2016/08/25 | 1,493 | 1,494 | 1,473 | 1,490 | 1,750 |
| 2016/08/24 | 1,488 | 1,493 | 1,482 | 1,493 | 1,060 |
| 2016/08/23 | 1,485 | 1,486 | 1,468 | 1,477 | 3,800 |
| 2016/08/22 | 1,488 | 1,491 | 1,470 | 1,483 | 2,040 |
| 2016/08/19 | 1,504 | 1,504 | 1,478 | 1,488 | 7,670 |
| 2016/08/18 | 1,485 | 1,492 | 1,471 | 1,480 | 1,530 |
| 2016/08/17 | 1,472 | 1,491 | 1,472 | 1,491 | 1,800 |
| 2016/08/16 | 1,502 | 1,503 | 1,479 | 1,479 | 1,760 |
| 2016/08/15 | 1,497 | 1,498 | 1,485 | 1,494 | 1,660 |
| 2016/08/12 | 1,498 | 1,503 | 1,497 | 1,499 | 1,230 |
| 2016/08/10 | 1,477 | 1,481 | 1,476 | 1,481 | 270 |
| 2016/08/09 | 1,479 | 1,488 | 1,478 | 1,484 | 2,030 |
| 2016/08/08 | 1,469 | 1,473 | 1,466 | 1,470 | 1,720 |
| 2016/08/05 | 1,452 | 1,455 | 1,450 | 1,450 | 1,240 |
| 2016/08/04 | 1,442 | 1,450 | 1,428 | 1,447 | 1,000 |
| 2016/08/03 | 1,455 | 1,463 | 1,424 | 1,435 | 3,590 |
| 2016/08/02 | 1,484 | 1,484 | 1,464 | 1,471 | 1,800 |
| 2016/08/01 | 1,475 | 1,485 | 1,465 | 1,485 | 1,390 |
| 2016/07/29 | 1,482 | 1,485 | 1,457 | 1,484 | 2,040 |
| 2016/07/28 | 1,486 | 1,486 | 1,470 | 1,477 | 1,810 |
| 2016/07/27 | 1,489 | 1,493 | 1,478 | 1,478 | 1,470 |
| 2016/07/26 | 1,499 | 1,501 | 1,460 | 1,468 | 2,730 |
| 2016/07/25 | 1,502 | 1,508 | 1,493 | 1,493 | 1,610 |
| 2016/07/22 | 1,499 | 1,499 | 1,486 | 1,491 | 950 |
| 2016/07/21 | 1,500 | 1,518 | 1,498 | 1,499 | 3,560 |
| 2016/07/20 | 1,485 | 1,488 | 1,480 | 1,487 | 1,390 |
| 2016/07/19 | 1,495 | 1,495 | 1,486 | 1,492 | 750 |
| 2016/07/15 | 1,493 | 1,493 | 1,482 | 1,486 | 1,830 |
| 2016/07/14 | 1,473 | 1,482 | 1,470 | 1,481 | 1,950 |
| 2016/07/13 | 1,475 | 1,479 | 1,465 | 1,465 | 2,120 |
| 2016/07/12 | 1,458 | 1,461 | 1,450 | 1,456 | 3,520 |
| 2016/07/11 | 1,420 | 1,440 | 1,419 | 1,440 | 4,950 |
| 2016/07/08 | 1,410 | 1,417 | 1,395 | 1,407 | 2,170 |
| 2016/07/07 | 1,409 | 1,418 | 1,400 | 1,408 | 2,420 |
| 2016/07/06 | 1,431 | 1,433 | 1,383 | 1,409 | 9,030 |
| 2016/07/05 | 1,444 | 1,457 | 1,443 | 1,451 | 3,100 |
| 2016/07/04 | 1,444 | 1,459 | 1,438 | 1,438 | 1,000 |
| 2016/07/01 | 1,452 | 1,455 | 1,420 | 1,444 | 1,800 |
| 2016/06/30 | 1,445 | 1,498 | 1,432 | 1,434 | 12,790 |
| 2016/06/29 | 1,420 | 1,434 | 1,415 | 1,430 | 2,830 |
| 2016/06/28 | 1,398 | 1,416 | 1,383 | 1,408 | 4,050 |
| 2016/06/27 | 1,430 | 1,470 | 1,387 | 1,397 | 9,870 |
| 2016/06/24 | 1,489 | 1,493 | 1,401 | 1,429 | 5,000 |
| 2016/06/23 | 1,479 | 1,486 | 1,470 | 1,486 | 1,260 |
| 2016/06/22 | 1,481 | 1,489 | 1,473 | 1,477 | 1,220 |
| 2016/06/21 | 1,470 | 1,489 | 1,459 | 1,489 | 610 |
| 2016/06/20 | 1,445 | 1,471 | 1,445 | 1,470 | 1,090 |
| 2016/06/17 | 1,435 | 1,454 | 1,435 | 1,436 | 1,190 |
| 2016/06/16 | 1,473 | 1,473 | 1,415 | 1,416 | 10,830 |
| 2016/06/15 | 1,459 | 1,471 | 1,452 | 1,462 | 1,970 |
| 2016/06/14 | 1,470 | 1,475 | 1,446 | 1,457 | 4,030 |
| 2016/06/13 | 1,521 | 1,549 | 1,472 | 1,472 | 12,750 |
| 2016/06/10 | 1,532 | 1,532 | 1,520 | 1,523 | 170 |
| 2016/06/09 | 1,535 | 1,535 | 1,527 | 1,530 | 330 |
| 2016/06/08 | 1,541 | 1,541 | 1,529 | 1,535 | 1,300 |
| 2016/06/07 | 1,520 | 1,530 | 1,520 | 1,529 | 720 |
| 2016/06/06 | 1,511 | 1,526 | 1,505 | 1,517 | 1,460 |
| 2016/06/03 | 1,525 | 1,526 | 1,518 | 1,520 | 1,190 |
| 2016/06/02 | 1,538 | 1,540 | 1,517 | 1,518 | 1,790 |
| 2016/06/01 | 1,555 | 1,555 | 1,542 | 1,543 | 390 |
| 2016/05/31 | 1,549 | 1,560 | 1,549 | 1,560 | 570 |
| 2016/05/30 | 1,544 | 1,550 | 1,543 | 1,550 | 710 |
| 2016/05/27 | 1,538 | 1,540 | 1,532 | 1,534 | 220 |
| 2016/05/26 | 1,533 | 1,540 | 1,532 | 1,532 | 260 |
| 2016/05/25 | 1,531 | 1,536 | 1,524 | 1,529 | 1,410 |
| 2016/05/24 | 1,521 | 1,528 | 1,512 | 1,515 | 1,150 |
| 2016/05/23 | 1,526 | 1,528 | 1,513 | 1,527 | 950 |
| 2016/05/20 | 1,538 | 1,544 | 1,527 | 1,537 | 430 |
| 2016/05/19 | 1,540 | 1,544 | 1,533 | 1,538 | 190 |
| 2016/05/18 | 1,527 | 1,541 | 1,525 | 1,533 | 410 |
| 2016/05/17 | 1,532 | 1,535 | 1,525 | 1,531 | 320 |
| 2016/05/16 | 1,517 | 1,528 | 1,517 | 1,517 | 710 |
| 2016/05/13 | 1,532 | 1,540 | 1,515 | 1,517 | 1,190 |
| 2016/05/12 | 1,533 | 1,537 | 1,523 | 1,537 | 960 |
| 2016/05/11 | 1,550 | 1,562 | 1,538 | 1,538 | 650 |
| 2016/05/10 | 1,529 | 1,550 | 1,512 | 1,540 | 1,100 |
| 2016/05/09 | 1,521 | 1,529 | 1,517 | 1,527 | 620 |
| 2016/05/06 | 1,504 | 1,515 | 1,500 | 1,515 | 2,700 |
| 2016/05/02 | 1,500 | 1,514 | 1,495 | 1,503 | 6,350 |
| 2016/04/28 | 1,597 | 1,600 | 1,530 | 1,545 | 3,660 |
| 2016/04/27 | 1,582 | 1,582 | 1,570 | 1,577 | 840 |
| 2016/04/26 | 1,599 | 1,599 | 1,576 | 1,582 | 850 |
| 2016/04/25 | 1,610 | 1,611 | 1,540 | 1,600 | 2,640 |
| 2016/04/22 | 1,578 | 1,600 | 1,542 | 1,600 | 4,940 |
| 2016/04/21 | 1,575 | 1,590 | 1,561 | 1,581 | 4,050 |
| 2016/04/20 | 1,566 | 1,580 | 1,565 | 1,567 | 2,580 |
| 2016/04/19 | 1,550 | 1,580 | 1,550 | 1,566 | 660 |
| 2016/04/18 | 1,554 | 1,554 | 1,517 | 1,539 | 1,100 |
| 2016/04/15 | 1,570 | 1,572 | 1,565 | 1,568 | 840 |
| 2016/04/14 | 1,547 | 1,575 | 1,540 | 1,575 | 5,990 |
| 2016/04/13 | 1,520 | 1,543 | 1,520 | 1,543 | 2,800 |
| 2016/04/12 | 1,510 | 1,516 | 1,499 | 1,510 | 5,080 |
| 2016/04/11 | 1,512 | 1,512 | 1,490 | 1,510 | 1,170 |
| 2016/04/08 | 1,490 | 1,518 | 1,470 | 1,518 | 4,910 |
| 2016/04/07 | 1,505 | 1,513 | 1,478 | 1,502 | 14,400 |
| 2016/04/06 | 1,492 | 1,509 | 1,490 | 1,495 | 1,850 |
| 2016/04/05 | 1,544 | 1,544 | 1,490 | 1,500 | 10,120 |
| 2016/04/04 | 1,546 | 1,550 | 1,544 | 1,544 | 2,860 |
| 2016/04/01 | 1,572 | 1,601 | 1,505 | 1,549 | 5,080 |
| 2016/03/31 | 1,576 | 1,588 | 1,573 | 1,573 | 560 |
| 2016/03/30 | 1,590 | 1,604 | 1,575 | 1,575 | 1,300 |
| 2016/03/29 | 1,576 | 1,590 | 1,576 | 1,590 | 510 |
| 2016/03/28 | 1,573 | 1,580 | 1,565 | 1,580 | 1,090 |
| 2016/03/25 | 1,560 | 1,570 | 1,552 | 1,570 | 610 |
| 2016/03/24 | 1,560 | 1,561 | 1,545 | 1,560 | 1,430 |
| 2016/03/23 | 1,565 | 1,570 | 1,560 | 1,560 | 390 |
| 2016/03/22 | 1,579 | 1,584 | 1,554 | 1,560 | 1,570 |
| 2016/03/18 | 1,564 | 1,564 | 1,547 | 1,547 | 990 |
| 2016/03/17 | 1,568 | 1,572 | 1,540 | 1,564 | 3,620 |
| 2016/03/16 | 1,590 | 1,595 | 1,550 | 1,565 | 6,230 |
| 2016/03/15 | 1,609 | 1,609 | 1,590 | 1,590 | 1,770 |
| 2016/03/14 | 1,590 | 1,601 | 1,584 | 1,587 | 850 |
| 2016/03/11 | 1,571 | 1,579 | 1,550 | 1,578 | 1,320 |
| 2016/03/10 | 1,559 | 1,579 | 1,559 | 1,573 | 910 |
| 2016/03/09 | 1,550 | 1,554 | 1,533 | 1,554 | 470 |
| 2016/03/08 | 1,561 | 1,561 | 1,538 | 1,548 | 1,030 |
| 2016/03/07 | 1,570 | 1,570 | 1,555 | 1,555 | 640 |
| 2016/03/04 | 1,553 | 1,571 | 1,553 | 1,568 | 910 |
| 2016/03/03 | 1,548 | 1,575 | 1,548 | 1,553 | 900 |
| 2016/03/02 | 1,532 | 1,558 | 1,532 | 1,556 | 1,830 |
| 2016/03/01 | 1,509 | 1,515 | 1,505 | 1,508 | 950 |
| 2016/02/29 | 1,527 | 1,531 | 1,504 | 1,505 | 2,390 |
| 2016/02/26 | 1,519 | 1,541 | 1,515 | 1,518 | 4,040 |
| 2016/02/25 | 1,513 | 1,527 | 1,500 | 1,521 | 4,960 |
| 2016/02/24 | 1,617 | 1,626 | 1,500 | 1,506 | 29,690 |
| 2016/02/23 | 1,619 | 1,629 | 1,613 | 1,623 | 1,100 |
| 2016/02/22 | 1,597 | 1,630 | 1,597 | 1,611 | 2,060 |
| 2016/02/19 | 1,565 | 1,594 | 1,564 | 1,594 | 1,480 |
| 2016/02/18 | 1,568 | 1,579 | 1,561 | 1,579 | 1,480 |
| 2016/02/17 | 1,537 | 1,552 | 1,525 | 1,533 | 2,690 |
| 2016/02/16 | 1,514 | 1,570 | 1,509 | 1,520 | 2,310 |
| 2016/02/15 | 1,493 | 1,564 | 1,484 | 1,508 | 4,160 |
| 2016/02/12 | 1,480 | 1,495 | 1,450 | 1,459 | 6,920 |
| 2016/02/10 | 1,558 | 1,561 | 1,511 | 1,520 | 3,600 |
| 2016/02/09 | 1,558 | 1,569 | 1,540 | 1,566 | 9,600 |
| 2016/02/08 | 1,584 | 1,608 | 1,579 | 1,608 | 1,670 |
| 2016/02/05 | 1,600 | 1,615 | 1,585 | 1,596 | 2,250 |
| 2016/02/04 | 1,585 | 1,620 | 1,585 | 1,620 | 1,510 |
| 2016/02/03 | 1,630 | 1,630 | 1,580 | 1,600 | 3,910 |
| 2016/02/02 | 1,656 | 1,667 | 1,646 | 1,648 | 1,450 |
| 2016/02/01 | 1,668 | 1,669 | 1,651 | 1,659 | 2,800 |
| 2016/01/29 | 1,581 | 1,625 | 1,555 | 1,623 | 3,080 |
| 2016/01/28 | 1,582 | 1,589 | 1,561 | 1,574 | 960 |
| 2016/01/27 | 1,569 | 1,580 | 1,556 | 1,579 | 1,080 |
| 2016/01/26 | 1,553 | 1,561 | 1,538 | 1,543 | 1,550 |
| 2016/01/25 | 1,563 | 1,612 | 1,531 | 1,560 | 2,180 |
| 2016/01/22 | 1,500 | 1,534 | 1,479 | 1,526 | 3,450 |
| 2016/01/21 | 1,525 | 1,560 | 1,455 | 1,455 | 11,510 |
| 2016/01/20 | 1,568 | 1,568 | 1,526 | 1,549 | 3,810 |
| 2016/01/19 | 1,553 | 1,574 | 1,550 | 1,566 | 1,000 |
| 2016/01/18 | 1,550 | 1,570 | 1,530 | 1,561 | 5,760 |
| 2016/01/15 | 1,615 | 1,616 | 1,552 | 1,588 | 8,270 |
| 2016/01/14 | 1,642 | 1,642 | 1,550 | 1,580 | 14,680 |
| 2016/01/13 | 1,665 | 1,686 | 1,600 | 1,669 | 13,920 |
| 2016/01/12 | 1,660 | 1,681 | 1,652 | 1,652 | 4,120 |
| 2016/01/08 | 1,670 | 1,685 | 1,665 | 1,684 | 2,660 |
| 2016/01/07 | 1,675 | 1,679 | 1,660 | 1,670 | 2,080 |
| 2016/01/06 | 1,696 | 1,696 | 1,655 | 1,679 | 2,210 |
| 2016/01/05 | 1,698 | 1,698 | 1,684 | 1,693 | 1,190 |
| 2016/01/04 | 1,701 | 1,709 | 1,666 | 1,670 | 3,930 |