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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,941 | 1,958 | 1,940 | 1,940 | 980 |
| 2017/12/28 | 1,958 | 1,964 | 1,958 | 1,958 | 770 |
| 2017/12/27 | 1,960 | 1,994 | 1,958 | 1,958 | 1,330 |
| 2017/12/26 | 1,959 | 1,960 | 1,955 | 1,955 | 1,280 |
| 2017/12/25 | 1,950 | 1,954 | 1,949 | 1,954 | 1,420 |
| 2017/12/22 | 1,930 | 1,945 | 1,930 | 1,945 | 570 |
| 2017/12/21 | 1,931 | 1,937 | 1,931 | 1,936 | 700 |
| 2017/12/20 | 1,931 | 1,937 | 1,923 | 1,935 | 1,950 |
| 2017/12/19 | 1,934 | 1,937 | 1,928 | 1,935 | 1,560 |
| 2017/12/18 | 1,930 | 1,934 | 1,927 | 1,934 | 790 |
| 2017/12/15 | 1,935 | 1,935 | 1,914 | 1,919 | 1,750 |
| 2017/12/14 | 1,937 | 1,941 | 1,930 | 1,930 | 770 |
| 2017/12/13 | 1,931 | 1,937 | 1,930 | 1,937 | 1,020 |
| 2017/12/12 | 1,914 | 1,940 | 1,912 | 1,933 | 3,100 |
| 2017/12/11 | 1,916 | 1,917 | 1,909 | 1,917 | 520 |
| 2017/12/08 | 1,911 | 1,915 | 1,907 | 1,910 | 1,610 |
| 2017/12/07 | 1,901 | 1,907 | 1,899 | 1,902 | 690 |
| 2017/12/06 | 1,901 | 1,904 | 1,885 | 1,885 | 1,090 |
| 2017/12/05 | 1,905 | 1,908 | 1,899 | 1,908 | 440 |
| 2017/12/04 | 1,919 | 1,919 | 1,907 | 1,907 | 470 |
| 2017/12/01 | 1,937 | 1,937 | 1,911 | 1,915 | 910 |
| 2017/11/30 | 1,898 | 1,912 | 1,898 | 1,912 | 690 |
| 2017/11/29 | 1,901 | 1,901 | 1,895 | 1,895 | 60 |
| 2017/11/28 | 1,894 | 1,895 | 1,891 | 1,893 | 130 |
| 2017/11/27 | 1,900 | 1,900 | 1,891 | 1,891 | 480 |
| 2017/11/24 | 1,888 | 1,896 | 1,884 | 1,895 | 600 |
| 2017/11/22 | 1,900 | 1,906 | 1,884 | 1,884 | 670 |
| 2017/11/21 | 1,885 | 1,893 | 1,885 | 1,890 | 660 |
| 2017/11/20 | 1,894 | 1,895 | 1,881 | 1,884 | 1,180 |
| 2017/11/17 | 1,891 | 1,892 | 1,886 | 1,886 | 1,180 |
| 2017/11/16 | 1,866 | 1,897 | 1,866 | 1,887 | 1,570 |
| 2017/11/15 | 1,881 | 1,882 | 1,868 | 1,868 | 2,220 |
| 2017/11/14 | 1,904 | 1,904 | 1,890 | 1,893 | 760 |
| 2017/11/13 | 1,894 | 1,910 | 1,892 | 1,892 | 1,790 |
| 2017/11/10 | 1,900 | 1,909 | 1,896 | 1,904 | 750 |
| 2017/11/09 | 1,933 | 1,943 | 1,901 | 1,915 | 2,560 |
| 2017/11/08 | 1,926 | 1,929 | 1,917 | 1,922 | 370 |
| 2017/11/07 | 1,891 | 1,935 | 1,891 | 1,926 | 8,550 |
| 2017/11/06 | 1,901 | 1,907 | 1,894 | 1,894 | 1,390 |
| 2017/11/02 | 1,895 | 1,900 | 1,886 | 1,900 | 1,120 |
| 2017/11/01 | 1,889 | 1,900 | 1,885 | 1,893 | 940 |
| 2017/10/31 | 1,887 | 1,887 | 1,870 | 1,880 | 620 |
| 2017/10/30 | 1,899 | 1,899 | 1,891 | 1,891 | 600 |
| 2017/10/27 | 1,872 | 1,900 | 1,871 | 1,899 | 11,820 |
| 2017/10/26 | 1,868 | 1,872 | 1,855 | 1,867 | 980 |
| 2017/10/25 | 1,880 | 1,884 | 1,868 | 1,868 | 1,050 |
| 2017/10/24 | 1,871 | 1,875 | 1,860 | 1,875 | 1,470 |
| 2017/10/23 | 1,873 | 1,880 | 1,870 | 1,870 | 1,980 |
| 2017/10/20 | 1,865 | 1,867 | 1,861 | 1,864 | 580 |
| 2017/10/19 | 1,863 | 1,868 | 1,863 | 1,865 | 650 |
| 2017/10/18 | 1,850 | 1,863 | 1,850 | 1,863 | 6,750 |
| 2017/10/17 | 1,848 | 1,854 | 1,845 | 1,845 | 270 |
| 2017/10/16 | 1,829 | 1,851 | 1,826 | 1,848 | 6,260 |
| 2017/10/13 | 1,821 | 1,828 | 1,821 | 1,828 | 1,470 |
| 2017/10/12 | 1,827 | 1,832 | 1,818 | 1,825 | 6,660 |
| 2017/10/11 | 1,820 | 1,829 | 1,810 | 1,822 | 5,600 |
| 2017/10/10 | 1,819 | 1,828 | 1,818 | 1,820 | 940 |
| 2017/10/06 | 1,815 | 1,830 | 1,815 | 1,821 | 8,340 |
| 2017/10/05 | 1,809 | 1,811 | 1,802 | 1,810 | 5,230 |
| 2017/10/04 | 1,818 | 1,818 | 1,806 | 1,811 | 870 |
| 2017/10/03 | 1,819 | 1,821 | 1,814 | 1,820 | 4,440 |
| 2017/10/02 | 1,819 | 1,819 | 1,813 | 1,817 | 450 |
| 2017/09/29 | 1,815 | 1,815 | 1,810 | 1,810 | 450 |
| 2017/09/28 | 1,816 | 1,817 | 1,814 | 1,814 | 450 |
| 2017/09/27 | 1,809 | 1,815 | 1,808 | 1,814 | 370 |
| 2017/09/26 | 1,812 | 1,812 | 1,796 | 1,806 | 2,130 |
| 2017/09/25 | 1,803 | 1,809 | 1,803 | 1,807 | 410 |
| 2017/09/22 | 1,803 | 1,810 | 1,796 | 1,796 | 1,710 |
| 2017/09/21 | 1,812 | 1,820 | 1,800 | 1,803 | 3,900 |
| 2017/09/20 | 1,794 | 1,810 | 1,789 | 1,801 | 2,940 |
| 2017/09/19 | 1,789 | 1,797 | 1,789 | 1,797 | 4,050 |
| 2017/09/15 | 1,773 | 1,780 | 1,773 | 1,779 | 590 |
| 2017/09/14 | 1,766 | 1,777 | 1,766 | 1,771 | 240 |
| 2017/09/13 | 1,770 | 1,779 | 1,755 | 1,766 | 4,300 |
| 2017/09/12 | 1,762 | 1,771 | 1,762 | 1,768 | 230 |
| 2017/09/11 | 1,747 | 1,760 | 1,747 | 1,756 | 200 |
| 2017/09/08 | 1,752 | 1,755 | 1,744 | 1,746 | 1,620 |
| 2017/09/07 | 1,758 | 1,763 | 1,745 | 1,763 | 1,640 |
| 2017/09/06 | 1,750 | 1,752 | 1,747 | 1,752 | 1,070 |
| 2017/09/05 | 1,763 | 1,763 | 1,753 | 1,753 | 3,630 |
| 2017/09/04 | 1,768 | 1,778 | 1,760 | 1,764 | 1,150 |
| 2017/09/01 | 1,780 | 1,780 | 1,773 | 1,773 | 180 |
| 2017/08/31 | 1,770 | 1,797 | 1,767 | 1,773 | 1,390 |
| 2017/08/30 | 1,765 | 1,769 | 1,757 | 1,769 | 580 |
| 2017/08/29 | 1,753 | 1,760 | 1,750 | 1,760 | 1,830 |
| 2017/08/28 | 1,755 | 1,761 | 1,755 | 1,761 | 360 |
| 2017/08/25 | 1,756 | 1,758 | 1,753 | 1,757 | 560 |
| 2017/08/24 | 1,760 | 1,761 | 1,756 | 1,756 | 240 |
| 2017/08/23 | 1,772 | 1,772 | 1,755 | 1,765 | 1,220 |
| 2017/08/22 | 1,762 | 1,762 | 1,757 | 1,758 | 1,050 |
| 2017/08/21 | 1,780 | 1,780 | 1,758 | 1,762 | 2,090 |
| 2017/08/18 | 1,769 | 1,769 | 1,760 | 1,769 | 2,090 |
| 2017/08/17 | 1,797 | 1,797 | 1,778 | 1,778 | 3,360 |
| 2017/08/16 | 1,797 | 1,797 | 1,780 | 1,794 | 2,780 |
| 2017/08/15 | 1,786 | 1,794 | 1,776 | 1,785 | 1,060 |
| 2017/08/14 | 1,782 | 1,782 | 1,761 | 1,769 | 1,460 |
| 2017/08/10 | 1,793 | 1,793 | 1,780 | 1,780 | 950 |
| 2017/08/09 | 1,796 | 1,796 | 1,780 | 1,790 | 1,850 |
| 2017/08/08 | 1,799 | 1,800 | 1,793 | 1,799 | 1,670 |
| 2017/08/07 | 1,798 | 1,799 | 1,795 | 1,796 | 2,280 |
| 2017/08/04 | 1,801 | 1,801 | 1,783 | 1,791 | 1,190 |
| 2017/08/03 | 1,801 | 1,801 | 1,793 | 1,797 | 920 |
| 2017/08/02 | 1,803 | 1,804 | 1,783 | 1,804 | 2,190 |
| 2017/08/01 | 1,788 | 1,789 | 1,785 | 1,789 | 760 |
| 2017/07/31 | 1,790 | 1,790 | 1,775 | 1,781 | 1,820 |
| 2017/07/28 | 1,791 | 1,791 | 1,782 | 1,784 | 910 |
| 2017/07/27 | 1,792 | 1,793 | 1,786 | 1,792 | 1,000 |
| 2017/07/26 | 1,798 | 1,798 | 1,791 | 1,792 | 680 |
| 2017/07/25 | 1,786 | 1,788 | 1,778 | 1,787 | 990 |
| 2017/07/24 | 1,792 | 1,792 | 1,777 | 1,784 | 1,110 |
| 2017/07/21 | 1,801 | 1,801 | 1,796 | 1,796 | 900 |
| 2017/07/20 | 1,800 | 1,802 | 1,797 | 1,802 | 2,090 |
| 2017/07/19 | 1,790 | 1,794 | 1,785 | 1,794 | 830 |
| 2017/07/18 | 1,789 | 1,790 | 1,776 | 1,781 | 1,330 |
| 2017/07/14 | 1,799 | 1,799 | 1,783 | 1,784 | 1,250 |
| 2017/07/13 | 1,798 | 1,798 | 1,788 | 1,790 | 730 |
| 2017/07/12 | 1,795 | 1,795 | 1,789 | 1,789 | 730 |
| 2017/07/11 | 1,781 | 1,789 | 1,780 | 1,789 | 1,360 |
| 2017/07/10 | 1,799 | 1,799 | 1,781 | 1,786 | 1,500 |
| 2017/07/07 | 1,782 | 1,790 | 1,780 | 1,784 | 1,760 |
| 2017/07/06 | 1,800 | 1,800 | 1,778 | 1,789 | 1,590 |
| 2017/07/05 | 1,792 | 1,796 | 1,782 | 1,790 | 1,480 |
| 2017/07/04 | 1,814 | 1,814 | 1,793 | 1,797 | 1,130 |
| 2017/07/03 | 1,803 | 1,809 | 1,796 | 1,797 | 1,020 |
| 2017/06/30 | 1,799 | 1,799 | 1,788 | 1,790 | 1,520 |
| 2017/06/29 | 1,810 | 1,810 | 1,800 | 1,806 | 1,040 |
| 2017/06/28 | 1,800 | 1,800 | 1,796 | 1,798 | 1,570 |
| 2017/06/27 | 1,798 | 1,798 | 1,795 | 1,795 | 540 |
| 2017/06/26 | 1,793 | 1,797 | 1,787 | 1,795 | 1,050 |
| 2017/06/23 | 1,790 | 1,790 | 1,789 | 1,789 | 700 |
| 2017/06/22 | 1,795 | 1,795 | 1,789 | 1,790 | 760 |
| 2017/06/21 | 1,803 | 1,803 | 1,790 | 1,791 | 1,250 |
| 2017/06/20 | 1,800 | 1,810 | 1,794 | 1,800 | 3,530 |
| 2017/06/19 | 1,798 | 1,798 | 1,791 | 1,793 | 630 |
| 2017/06/16 | 1,782 | 1,791 | 1,768 | 1,784 | 1,070 |
| 2017/06/15 | 1,785 | 1,786 | 1,758 | 1,781 | 2,430 |
| 2017/06/14 | 1,799 | 1,799 | 1,786 | 1,786 | 690 |
| 2017/06/13 | 1,789 | 1,791 | 1,788 | 1,789 | 1,030 |
| 2017/06/12 | 1,785 | 1,787 | 1,775 | 1,778 | 1,160 |
| 2017/06/09 | 1,794 | 1,794 | 1,781 | 1,782 | 1,010 |
| 2017/06/08 | 1,804 | 1,804 | 1,785 | 1,785 | 900 |
| 2017/06/07 | 1,797 | 1,797 | 1,795 | 1,797 | 730 |
| 2017/06/06 | 1,804 | 1,804 | 1,797 | 1,797 | 1,530 |
| 2017/06/05 | 1,805 | 1,808 | 1,801 | 1,804 | 1,330 |
| 2017/06/02 | 1,786 | 1,811 | 1,786 | 1,803 | 9,230 |
| 2017/06/01 | 1,773 | 1,782 | 1,772 | 1,782 | 2,220 |
| 2017/05/31 | 1,778 | 1,778 | 1,766 | 1,770 | 1,420 |
| 2017/05/30 | 1,776 | 1,776 | 1,772 | 1,775 | 660 |
| 2017/05/29 | 1,779 | 1,779 | 1,771 | 1,772 | 1,040 |
| 2017/05/26 | 1,779 | 1,779 | 1,770 | 1,770 | 610 |
| 2017/05/25 | 1,780 | 1,780 | 1,772 | 1,775 | 780 |
| 2017/05/24 | 1,780 | 1,780 | 1,775 | 1,775 | 860 |
| 2017/05/23 | 1,772 | 1,772 | 1,769 | 1,769 | 680 |
| 2017/05/22 | 1,774 | 1,774 | 1,771 | 1,771 | 480 |
| 2017/05/19 | 1,767 | 1,767 | 1,753 | 1,762 | 400 |
| 2017/05/18 | 1,757 | 1,770 | 1,755 | 1,760 | 3,370 |
| 2017/05/17 | 1,779 | 1,781 | 1,775 | 1,775 | 1,730 |
| 2017/05/16 | 1,784 | 1,784 | 1,773 | 1,782 | 6,620 |
| 2017/05/15 | 1,765 | 1,774 | 1,762 | 1,772 | 14,830 |
| 2017/05/12 | 1,786 | 1,786 | 1,772 | 1,772 | 1,040 |
| 2017/05/11 | 1,783 | 1,783 | 1,776 | 1,783 | 860 |
| 2017/05/10 | 1,780 | 1,784 | 1,776 | 1,777 | 1,160 |
| 2017/05/09 | 1,789 | 1,789 | 1,756 | 1,776 | 2,050 |
| 2017/05/08 | 1,770 | 1,789 | 1,761 | 1,785 | 6,970 |
| 2017/05/02 | 1,743 | 1,749 | 1,735 | 1,747 | 1,310 |
| 2017/05/01 | 1,735 | 1,738 | 1,730 | 1,737 | 2,000 |
| 2017/04/28 | 1,744 | 1,744 | 1,727 | 1,730 | 1,710 |
| 2017/04/27 | 1,729 | 1,742 | 1,729 | 1,734 | 1,620 |
| 2017/04/26 | 1,718 | 1,731 | 1,701 | 1,731 | 2,130 |
| 2017/04/25 | 1,702 | 1,715 | 1,702 | 1,715 | 1,250 |
| 2017/04/24 | 1,707 | 1,707 | 1,702 | 1,702 | 1,040 |
| 2017/04/21 | 1,687 | 1,694 | 1,686 | 1,693 | 600 |
| 2017/04/20 | 1,678 | 1,682 | 1,677 | 1,677 | 1,180 |
| 2017/04/19 | 1,670 | 1,673 | 1,670 | 1,673 | 210 |
| 2017/04/18 | 1,689 | 1,689 | 1,649 | 1,675 | 1,110 |
| 2017/04/17 | 1,657 | 1,669 | 1,655 | 1,669 | 520 |
| 2017/04/14 | 1,660 | 1,665 | 1,650 | 1,661 | 2,460 |
| 2017/04/13 | 1,676 | 1,681 | 1,660 | 1,669 | 5,140 |
| 2017/04/12 | 1,688 | 1,688 | 1,675 | 1,683 | 1,450 |
| 2017/04/11 | 1,703 | 1,703 | 1,690 | 1,694 | 2,660 |
| 2017/04/10 | 1,700 | 1,704 | 1,696 | 1,699 | 720 |
| 2017/04/07 | 1,702 | 1,702 | 1,681 | 1,695 | 1,650 |
| 2017/04/06 | 1,698 | 1,703 | 1,677 | 1,684 | 2,510 |
| 2017/04/05 | 1,710 | 1,735 | 1,688 | 1,702 | 2,280 |
| 2017/04/04 | 1,740 | 1,740 | 1,706 | 1,715 | 1,310 |
| 2017/04/03 | 1,724 | 1,732 | 1,724 | 1,731 | 510 |
| 2017/03/31 | 1,750 | 1,750 | 1,724 | 1,724 | 990 |
| 2017/03/30 | 1,750 | 1,750 | 1,739 | 1,739 | 600 |
| 2017/03/29 | 1,750 | 1,751 | 1,745 | 1,746 | 380 |
| 2017/03/28 | 1,737 | 1,745 | 1,737 | 1,745 | 1,220 |
| 2017/03/27 | 1,735 | 1,735 | 1,725 | 1,730 | 2,870 |
| 2017/03/24 | 1,735 | 1,748 | 1,735 | 1,746 | 250 |
| 2017/03/23 | 1,742 | 1,742 | 1,727 | 1,733 | 1,510 |
| 2017/03/22 | 1,740 | 1,760 | 1,730 | 1,732 | 3,830 |
| 2017/03/21 | 1,762 | 1,765 | 1,759 | 1,765 | 560 |
| 2017/03/17 | 1,764 | 1,764 | 1,762 | 1,764 | 200 |
| 2017/03/16 | 1,767 | 1,771 | 1,760 | 1,764 | 730 |
| 2017/03/15 | 1,764 | 1,773 | 1,761 | 1,773 | 720 |
| 2017/03/14 | 1,780 | 1,780 | 1,762 | 1,772 | 1,340 |
| 2017/03/13 | 1,762 | 1,777 | 1,757 | 1,777 | 2,060 |
| 2017/03/10 | 1,763 | 1,776 | 1,753 | 1,759 | 2,060 |
| 2017/03/09 | 1,741 | 1,750 | 1,733 | 1,750 | 2,610 |
| 2017/03/08 | 1,750 | 1,760 | 1,747 | 1,747 | 1,010 |
| 2017/03/07 | 1,749 | 1,754 | 1,745 | 1,752 | 300 |
| 2017/03/06 | 1,750 | 1,750 | 1,738 | 1,740 | 390 |
| 2017/03/03 | 1,757 | 1,757 | 1,724 | 1,744 | 1,300 |
| 2017/03/02 | 1,765 | 1,765 | 1,748 | 1,753 | 2,200 |
| 2017/03/01 | 1,745 | 1,748 | 1,735 | 1,742 | 190 |
| 2017/02/28 | 1,737 | 1,750 | 1,730 | 1,736 | 650 |
| 2017/02/27 | 1,741 | 1,741 | 1,718 | 1,729 | 1,490 |
| 2017/02/24 | 1,739 | 1,748 | 1,739 | 1,740 | 320 |
| 2017/02/23 | 1,748 | 1,748 | 1,718 | 1,745 | 730 |
| 2017/02/22 | 1,740 | 1,753 | 1,739 | 1,748 | 2,180 |
| 2017/02/21 | 1,733 | 1,737 | 1,732 | 1,737 | 610 |
| 2017/02/20 | 1,720 | 1,731 | 1,719 | 1,729 | 780 |
| 2017/02/17 | 1,729 | 1,729 | 1,713 | 1,726 | 450 |
| 2017/02/16 | 1,730 | 1,730 | 1,725 | 1,730 | 380 |
| 2017/02/15 | 1,727 | 1,729 | 1,726 | 1,729 | 650 |
| 2017/02/14 | 1,730 | 1,730 | 1,714 | 1,723 | 720 |
| 2017/02/13 | 1,730 | 1,730 | 1,719 | 1,724 | 1,040 |
| 2017/02/10 | 1,715 | 1,717 | 1,701 | 1,712 | 1,290 |
| 2017/02/09 | 1,695 | 1,699 | 1,690 | 1,693 | 140 |
| 2017/02/08 | 1,700 | 1,700 | 1,700 | 1,700 | 150 |
| 2017/02/07 | 1,700 | 1,702 | 1,696 | 1,702 | 440 |
| 2017/02/06 | 1,706 | 1,706 | 1,700 | 1,703 | 270 |
| 2017/02/03 | 1,691 | 1,699 | 1,691 | 1,699 | 180 |
| 2017/02/02 | 1,709 | 1,709 | 1,687 | 1,690 | 630 |
| 2017/02/01 | 1,705 | 1,710 | 1,658 | 1,710 | 3,020 |
| 2017/01/31 | 1,715 | 1,719 | 1,706 | 1,707 | 530 |
| 2017/01/30 | 1,725 | 1,725 | 1,715 | 1,719 | 800 |
| 2017/01/27 | 1,720 | 1,724 | 1,720 | 1,721 | 720 |
| 2017/01/26 | 1,703 | 1,723 | 1,703 | 1,716 | 2,060 |
| 2017/01/25 | 1,696 | 1,702 | 1,694 | 1,698 | 580 |
| 2017/01/24 | 1,692 | 1,692 | 1,673 | 1,683 | 660 |
| 2017/01/23 | 1,710 | 1,710 | 1,680 | 1,692 | 3,040 |
| 2017/01/20 | 1,705 | 1,708 | 1,705 | 1,708 | 800 |
| 2017/01/19 | 1,695 | 1,697 | 1,692 | 1,696 | 540 |
| 2017/01/18 | 1,688 | 1,690 | 1,670 | 1,685 | 1,680 |
| 2017/01/17 | 1,705 | 1,705 | 1,675 | 1,679 | 2,780 |
| 2017/01/16 | 1,703 | 1,710 | 1,698 | 1,700 | 2,870 |
| 2017/01/13 | 1,700 | 1,705 | 1,697 | 1,703 | 1,250 |
| 2017/01/12 | 1,715 | 1,715 | 1,695 | 1,695 | 2,270 |
| 2017/01/11 | 1,715 | 1,716 | 1,710 | 1,712 | 550 |
| 2017/01/10 | 1,719 | 1,720 | 1,710 | 1,713 | 5,700 |
| 2017/01/06 | 1,718 | 1,718 | 1,708 | 1,715 | 1,180 |
| 2017/01/05 | 1,721 | 1,722 | 1,709 | 1,716 | 1,530 |
| 2017/01/04 | 1,708 | 1,728 | 1,703 | 1,722 | 2,100 |