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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,634 | 1,646 | 1,628 | 1,637 | 2,450 |
| 2018/12/27 | 1,654 | 1,654 | 1,627 | 1,636 | 3,430 |
| 2018/12/26 | 1,596 | 1,596 | 1,560 | 1,578 | 6,610 |
| 2018/12/25 | 1,620 | 1,620 | 1,560 | 1,565 | 10,670 |
| 2018/12/21 | 1,668 | 1,668 | 1,629 | 1,635 | 3,690 |
| 2018/12/20 | 1,680 | 1,688 | 1,654 | 1,660 | 2,850 |
| 2018/12/19 | 1,699 | 1,699 | 1,682 | 1,685 | 4,010 |
| 2018/12/18 | 1,710 | 1,710 | 1,698 | 1,700 | 2,950 |
| 2018/12/17 | 1,722 | 1,724 | 1,719 | 1,724 | 890 |
| 2018/12/14 | 1,733 | 1,733 | 1,714 | 1,719 | 820 |
| 2018/12/13 | 1,734 | 1,736 | 1,734 | 1,734 | 70 |
| 2018/12/12 | 1,710 | 1,724 | 1,710 | 1,724 | 820 |
| 2018/12/11 | 1,718 | 1,718 | 1,702 | 1,706 | 2,630 |
| 2018/12/10 | 1,718 | 1,721 | 1,714 | 1,716 | 2,040 |
| 2018/12/07 | 1,754 | 1,754 | 1,737 | 1,743 | 280 |
| 2018/12/06 | 1,763 | 1,763 | 1,731 | 1,737 | 1,340 |
| 2018/12/05 | 1,760 | 1,766 | 1,745 | 1,764 | 2,070 |
| 2018/12/04 | 1,800 | 1,800 | 1,766 | 1,767 | 1,370 |
| 2018/12/03 | 1,785 | 1,797 | 1,784 | 1,792 | 2,390 |
| 2018/11/30 | 1,775 | 1,778 | 1,768 | 1,776 | 440 |
| 2018/11/29 | 1,776 | 1,780 | 1,766 | 1,768 | 620 |
| 2018/11/28 | 1,755 | 1,771 | 1,755 | 1,770 | 1,020 |
| 2018/11/27 | 1,765 | 1,765 | 1,753 | 1,759 | 350 |
| 2018/11/26 | 1,746 | 1,755 | 1,745 | 1,755 | 860 |
| 2018/11/22 | 1,740 | 1,746 | 1,735 | 1,746 | 730 |
| 2018/11/21 | 1,720 | 1,738 | 1,720 | 1,738 | 770 |
| 2018/11/20 | 1,728 | 1,741 | 1,728 | 1,740 | 4,180 |
| 2018/11/19 | 1,730 | 1,740 | 1,730 | 1,739 | 1,420 |
| 2018/11/16 | 1,754 | 1,754 | 1,736 | 1,736 | 260 |
| 2018/11/15 | 1,748 | 1,748 | 1,735 | 1,742 | 1,940 |
| 2018/11/14 | 1,757 | 1,757 | 1,741 | 1,749 | 1,160 |
| 2018/11/13 | 1,745 | 1,750 | 1,729 | 1,741 | 1,840 |
| 2018/11/12 | 1,744 | 1,772 | 1,744 | 1,763 | 1,550 |
| 2018/11/09 | 1,770 | 1,775 | 1,760 | 1,764 | 610 |
| 2018/11/08 | 1,764 | 1,773 | 1,764 | 1,766 | 740 |
| 2018/11/07 | 1,770 | 1,775 | 1,740 | 1,740 | 1,650 |
| 2018/11/06 | 1,760 | 1,764 | 1,756 | 1,764 | 520 |
| 2018/11/05 | 1,744 | 1,748 | 1,739 | 1,742 | 610 |
| 2018/11/02 | 1,747 | 1,760 | 1,736 | 1,754 | 710 |
| 2018/11/01 | 1,760 | 1,760 | 1,732 | 1,741 | 1,340 |
| 2018/10/31 | 1,737 | 1,756 | 1,737 | 1,756 | 1,860 |
| 2018/10/30 | 1,721 | 1,741 | 1,717 | 1,734 | 1,340 |
| 2018/10/29 | 1,725 | 1,733 | 1,719 | 1,719 | 900 |
| 2018/10/26 | 1,767 | 1,767 | 1,710 | 1,723 | 3,730 |
| 2018/10/25 | 1,722 | 1,739 | 1,720 | 1,727 | 5,170 |
| 2018/10/24 | 1,791 | 1,791 | 1,755 | 1,768 | 4,500 |
| 2018/10/23 | 1,811 | 1,811 | 1,769 | 1,769 | 7,290 |
| 2018/10/22 | 1,806 | 1,817 | 1,795 | 1,814 | 740 |
| 2018/10/19 | 1,805 | 1,806 | 1,795 | 1,799 | 780 |
| 2018/10/18 | 1,823 | 1,827 | 1,815 | 1,815 | 870 |
| 2018/10/17 | 1,836 | 1,836 | 1,816 | 1,821 | 1,410 |
| 2018/10/16 | 1,790 | 1,798 | 1,785 | 1,798 | 1,770 |
| 2018/10/15 | 1,810 | 1,810 | 1,783 | 1,784 | 3,240 |
| 2018/10/12 | 1,827 | 1,827 | 1,800 | 1,810 | 3,030 |
| 2018/10/11 | 1,837 | 1,837 | 1,810 | 1,814 | 2,990 |
| 2018/10/10 | 1,870 | 1,870 | 1,861 | 1,861 | 700 |
| 2018/10/09 | 1,860 | 1,865 | 1,860 | 1,863 | 2,170 |
| 2018/10/05 | 1,884 | 1,891 | 1,877 | 1,887 | 1,330 |
| 2018/10/04 | 1,891 | 1,907 | 1,890 | 1,893 | 1,610 |
| 2018/10/03 | 1,915 | 1,915 | 1,890 | 1,890 | 1,240 |
| 2018/10/02 | 1,905 | 1,940 | 1,905 | 1,929 | 14,020 |
| 2018/10/01 | 1,918 | 1,921 | 1,912 | 1,920 | 930 |
| 2018/09/28 | 1,906 | 1,924 | 1,906 | 1,916 | 2,750 |
| 2018/09/27 | 1,903 | 1,915 | 1,901 | 1,901 | 1,090 |
| 2018/09/26 | 1,892 | 1,915 | 1,892 | 1,915 | 1,090 |
| 2018/09/25 | 1,883 | 1,899 | 1,880 | 1,899 | 2,800 |
| 2018/09/21 | 1,868 | 1,888 | 1,860 | 1,883 | 1,470 |
| 2018/09/20 | 1,880 | 1,880 | 1,870 | 1,876 | 2,240 |
| 2018/09/19 | 1,869 | 1,878 | 1,868 | 1,877 | 12,910 |
| 2018/09/18 | 1,808 | 1,855 | 1,808 | 1,852 | 5,150 |
| 2018/09/14 | 1,810 | 1,822 | 1,810 | 1,822 | 1,010 |
| 2018/09/13 | 1,793 | 1,809 | 1,793 | 1,807 | 110 |
| 2018/09/12 | 1,809 | 1,809 | 1,783 | 1,793 | 490 |
| 2018/09/11 | 1,799 | 1,799 | 1,790 | 1,793 | 260 |
| 2018/09/10 | 1,790 | 1,790 | 1,780 | 1,783 | 610 |
| 2018/09/07 | 1,798 | 1,798 | 1,775 | 1,780 | 1,600 |
| 2018/09/06 | 1,798 | 1,799 | 1,791 | 1,791 | 1,080 |
| 2018/09/05 | 1,815 | 1,815 | 1,799 | 1,804 | 1,840 |
| 2018/09/04 | 1,829 | 1,829 | 1,810 | 1,817 | 840 |
| 2018/09/03 | 1,832 | 1,832 | 1,815 | 1,815 | 660 |
| 2018/08/31 | 1,832 | 1,832 | 1,825 | 1,829 | 590 |
| 2018/08/30 | 1,845 | 1,845 | 1,834 | 1,834 | 380 |
| 2018/08/29 | 1,833 | 1,841 | 1,830 | 1,837 | 1,270 |
| 2018/08/28 | 1,825 | 1,835 | 1,825 | 1,829 | 650 |
| 2018/08/27 | 1,810 | 1,822 | 1,810 | 1,821 | 220 |
| 2018/08/24 | 1,800 | 1,810 | 1,800 | 1,810 | 600 |
| 2018/08/23 | 1,809 | 1,809 | 1,800 | 1,800 | 270 |
| 2018/08/22 | 1,798 | 1,801 | 1,791 | 1,801 | 120 |
| 2018/08/21 | 1,800 | 1,800 | 1,789 | 1,792 | 560 |
| 2018/08/20 | 1,807 | 1,807 | 1,798 | 1,800 | 340 |
| 2018/08/17 | 1,799 | 1,807 | 1,799 | 1,805 | 310 |
| 2018/08/16 | 1,788 | 1,794 | 1,772 | 1,790 | 870 |
| 2018/08/15 | 1,807 | 1,814 | 1,792 | 1,794 | 420 |
| 2018/08/14 | 1,791 | 1,805 | 1,791 | 1,805 | 660 |
| 2018/08/13 | 1,804 | 1,806 | 1,785 | 1,790 | 2,510 |
| 2018/08/10 | 1,838 | 1,838 | 1,822 | 1,822 | 810 |
| 2018/08/09 | 1,845 | 1,845 | 1,835 | 1,836 | 130 |
| 2018/08/08 | 1,857 | 1,857 | 1,843 | 1,843 | 330 |
| 2018/08/07 | 1,853 | 1,853 | 1,840 | 1,850 | 900 |
| 2018/08/06 | 1,845 | 1,852 | 1,844 | 1,844 | 1,540 |
| 2018/08/03 | 1,866 | 1,866 | 1,850 | 1,853 | 490 |
| 2018/08/02 | 1,877 | 1,877 | 1,860 | 1,861 | 780 |
| 2018/08/01 | 1,870 | 1,876 | 1,861 | 1,876 | 520 |
| 2018/07/31 | 1,875 | 1,878 | 1,866 | 1,866 | 800 |
| 2018/07/30 | 1,877 | 1,881 | 1,872 | 1,878 | 24,100 |
| 2018/07/27 | 1,868 | 1,887 | 1,868 | 1,880 | 7,580 |
| 2018/07/26 | 1,862 | 1,870 | 1,862 | 1,869 | 260 |
| 2018/07/25 | 1,865 | 1,865 | 1,856 | 1,856 | 1,450 |
| 2018/07/24 | 1,858 | 1,858 | 1,851 | 1,853 | 330 |
| 2018/07/23 | 1,844 | 1,856 | 1,844 | 1,856 | 940 |
| 2018/07/20 | 1,860 | 1,865 | 1,848 | 1,851 | 560 |
| 2018/07/19 | 1,870 | 1,870 | 1,860 | 1,860 | 590 |
| 2018/07/18 | 1,875 | 1,875 | 1,865 | 1,865 | 1,180 |
| 2018/07/17 | 1,841 | 1,867 | 1,841 | 1,867 | 730 |
| 2018/07/13 | 1,830 | 1,847 | 1,830 | 1,847 | 1,600 |
| 2018/07/12 | 1,829 | 1,833 | 1,829 | 1,829 | 670 |
| 2018/07/11 | 1,835 | 1,842 | 1,812 | 1,819 | 2,740 |
| 2018/07/10 | 1,850 | 1,850 | 1,839 | 1,839 | 2,340 |
| 2018/07/09 | 1,823 | 1,837 | 1,823 | 1,831 | 810 |
| 2018/07/06 | 1,820 | 1,828 | 1,820 | 1,828 | 630 |
| 2018/07/05 | 1,822 | 1,822 | 1,805 | 1,806 | 3,090 |
| 2018/07/04 | 1,816 | 1,822 | 1,808 | 1,818 | 7,400 |
| 2018/07/03 | 1,835 | 1,837 | 1,816 | 1,824 | 16,720 |
| 2018/07/02 | 1,874 | 1,874 | 1,828 | 1,829 | 2,610 |
| 2018/06/29 | 1,859 | 1,866 | 1,854 | 1,861 | 60,380 |
| 2018/06/28 | 1,863 | 1,863 | 1,850 | 1,854 | 1,340 |
| 2018/06/27 | 1,879 | 1,879 | 1,854 | 1,860 | 3,080 |
| 2018/06/26 | 1,854 | 1,867 | 1,848 | 1,867 | 470 |
| 2018/06/25 | 1,875 | 1,875 | 1,855 | 1,855 | 650 |
| 2018/06/22 | 1,861 | 1,865 | 1,856 | 1,863 | 10,800 |
| 2018/06/21 | 1,875 | 1,875 | 1,870 | 1,874 | 120 |
| 2018/06/20 | 1,862 | 1,866 | 1,855 | 1,866 | 780 |
| 2018/06/19 | 1,901 | 1,901 | 1,866 | 1,866 | 930 |
| 2018/06/18 | 1,909 | 1,909 | 1,883 | 1,889 | 1,440 |
| 2018/06/15 | 1,898 | 1,898 | 1,898 | 1,898 | 10 |
| 2018/06/14 | 1,894 | 1,903 | 1,894 | 1,897 | 550 |
| 2018/06/13 | 1,907 | 1,911 | 1,906 | 1,911 | 40 |
| 2018/06/12 | 1,909 | 1,914 | 1,901 | 1,903 | 1,490 |
| 2018/06/11 | 1,893 | 1,895 | 1,889 | 1,895 | 60 |
| 2018/06/08 | 1,900 | 1,900 | 1,889 | 1,889 | 200 |
| 2018/06/07 | 1,895 | 1,905 | 1,895 | 1,905 | 1,240 |
| 2018/06/06 | 1,890 | 1,894 | 1,889 | 1,893 | 170 |
| 2018/06/05 | 1,888 | 1,889 | 1,883 | 1,885 | 440 |
| 2018/06/04 | 1,880 | 1,888 | 1,880 | 1,888 | 890 |
| 2018/06/01 | 1,867 | 1,873 | 1,862 | 1,864 | 710 |
| 2018/05/31 | 1,870 | 1,870 | 1,864 | 1,868 | 80 |
| 2018/05/30 | 1,867 | 1,867 | 1,851 | 1,851 | 1,310 |
| 2018/05/29 | 1,889 | 1,889 | 1,876 | 1,880 | 680 |
| 2018/05/28 | 1,900 | 1,900 | 1,884 | 1,889 | 490 |
| 2018/05/25 | 1,887 | 1,892 | 1,887 | 1,892 | 300 |
| 2018/05/24 | 1,915 | 1,915 | 1,888 | 1,889 | 620 |
| 2018/05/23 | 1,919 | 1,921 | 1,905 | 1,910 | 340 |
| 2018/05/22 | 1,926 | 1,926 | 1,917 | 1,921 | 560 |
| 2018/05/21 | 1,926 | 1,928 | 1,919 | 1,924 | 1,270 |
| 2018/05/18 | 1,918 | 1,920 | 1,918 | 1,919 | 30,620 |
| 2018/05/17 | 1,919 | 1,919 | 1,910 | 1,914 | 210 |
| 2018/05/16 | 1,909 | 1,909 | 1,904 | 1,908 | 330 |
| 2018/05/15 | 1,913 | 1,913 | 1,908 | 1,910 | 150 |
| 2018/05/14 | 1,915 | 1,915 | 1,905 | 1,913 | 560 |
| 2018/05/11 | 1,899 | 1,910 | 1,899 | 1,906 | 2,060 |
| 2018/05/10 | 1,903 | 1,903 | 1,897 | 1,898 | 1,030 |
| 2018/05/09 | 1,907 | 1,907 | 1,890 | 1,890 | 620 |
| 2018/05/08 | 1,889 | 1,902 | 1,889 | 1,896 | 250 |
| 2018/05/07 | 1,890 | 1,890 | 1,881 | 1,890 | 4,130 |
| 2018/05/02 | 1,909 | 1,909 | 1,889 | 1,889 | 2,010 |
| 2018/05/01 | 1,905 | 1,905 | 1,892 | 1,898 | 3,600 |
| 2018/04/27 | 1,897 | 1,907 | 1,896 | 1,902 | 1,000 |
| 2018/04/26 | 1,895 | 1,905 | 1,895 | 1,900 | 810 |
| 2018/04/25 | 1,888 | 1,892 | 1,885 | 1,892 | 1,100 |
| 2018/04/24 | 1,890 | 1,890 | 1,882 | 1,889 | 1,160 |
| 2018/04/23 | 1,882 | 1,884 | 1,874 | 1,880 | 1,240 |
| 2018/04/20 | 1,884 | 1,884 | 1,878 | 1,880 | 380 |
| 2018/04/19 | 1,886 | 1,886 | 1,880 | 1,880 | 380 |
| 2018/04/18 | 1,870 | 1,881 | 1,870 | 1,881 | 150 |
| 2018/04/17 | 1,876 | 1,876 | 1,849 | 1,867 | 420 |
| 2018/04/16 | 1,860 | 1,873 | 1,857 | 1,868 | 550 |
| 2018/04/13 | 1,865 | 1,880 | 1,863 | 1,863 | 550 |
| 2018/04/12 | 1,869 | 1,869 | 1,860 | 1,861 | 430 |
| 2018/04/11 | 1,887 | 1,887 | 1,864 | 1,868 | 540 |
| 2018/04/10 | 1,854 | 1,887 | 1,854 | 1,871 | 320 |
| 2018/04/09 | 1,846 | 1,869 | 1,846 | 1,866 | 320 |
| 2018/04/06 | 1,875 | 1,875 | 1,854 | 1,865 | 740 |
| 2018/04/05 | 1,865 | 1,899 | 1,861 | 1,875 | 1,240 |
| 2018/04/04 | 1,861 | 1,861 | 1,846 | 1,854 | 580 |
| 2018/04/03 | 1,847 | 1,868 | 1,840 | 1,868 | 1,030 |
| 2018/04/02 | 1,870 | 1,875 | 1,860 | 1,860 | 5,830 |
| 2018/03/30 | 1,870 | 1,870 | 1,853 | 1,854 | 700 |
| 2018/03/29 | 1,854 | 1,854 | 1,828 | 1,845 | 840 |
| 2018/03/28 | 1,816 | 1,839 | 1,811 | 1,836 | 470 |
| 2018/03/27 | 1,803 | 1,831 | 1,803 | 1,824 | 1,300 |
| 2018/03/26 | 1,790 | 1,818 | 1,782 | 1,794 | 2,300 |
| 2018/03/23 | 1,829 | 1,830 | 1,792 | 1,794 | 6,300 |
| 2018/03/22 | 1,845 | 1,847 | 1,841 | 1,844 | 150 |
| 2018/03/20 | 1,841 | 1,842 | 1,831 | 1,839 | 1,210 |
| 2018/03/19 | 1,854 | 1,856 | 1,820 | 1,845 | 720 |
| 2018/03/16 | 1,866 | 1,866 | 1,860 | 1,864 | 150 |
| 2018/03/15 | 1,870 | 1,870 | 1,853 | 1,864 | 480 |
| 2018/03/14 | 1,854 | 1,873 | 1,854 | 1,873 | 160 |
| 2018/03/13 | 1,867 | 1,871 | 1,859 | 1,871 | 360 |
| 2018/03/12 | 1,874 | 1,874 | 1,856 | 1,866 | 1,430 |
| 2018/03/09 | 1,849 | 1,857 | 1,830 | 1,834 | 1,790 |
| 2018/03/08 | 1,841 | 1,843 | 1,833 | 1,835 | 300 |
| 2018/03/07 | 1,834 | 1,846 | 1,834 | 1,840 | 670 |
| 2018/03/06 | 1,843 | 1,854 | 1,843 | 1,844 | 610 |
| 2018/03/05 | 1,835 | 1,835 | 1,823 | 1,833 | 3,800 |
| 2018/03/02 | 1,844 | 1,844 | 1,832 | 1,835 | 3,500 |
| 2018/03/01 | 1,892 | 1,892 | 1,865 | 1,866 | 1,400 |
| 2018/02/28 | 1,900 | 1,909 | 1,900 | 1,900 | 630 |
| 2018/02/27 | 1,903 | 1,911 | 1,903 | 1,904 | 460 |
| 2018/02/26 | 1,905 | 1,905 | 1,892 | 1,892 | 460 |
| 2018/02/23 | 1,878 | 1,884 | 1,877 | 1,884 | 190 |
| 2018/02/22 | 1,876 | 1,877 | 1,865 | 1,871 | 490 |
| 2018/02/21 | 1,890 | 1,892 | 1,880 | 1,881 | 630 |
| 2018/02/20 | 1,896 | 1,896 | 1,883 | 1,890 | 360 |
| 2018/02/19 | 1,890 | 1,897 | 1,886 | 1,888 | 950 |
| 2018/02/16 | 1,858 | 1,877 | 1,850 | 1,870 | 1,970 |
| 2018/02/15 | 1,859 | 1,859 | 1,843 | 1,845 | 1,180 |
| 2018/02/14 | 1,856 | 1,856 | 1,825 | 1,832 | 3,350 |
| 2018/02/13 | 1,870 | 1,882 | 1,842 | 1,842 | 3,580 |
| 2018/02/09 | 1,866 | 1,885 | 1,846 | 1,867 | 6,710 |
| 2018/02/08 | 1,899 | 1,927 | 1,889 | 1,899 | 6,420 |
| 2018/02/07 | 1,930 | 1,938 | 1,885 | 1,885 | 2,740 |
| 2018/02/06 | 1,930 | 1,934 | 1,832 | 1,869 | 7,970 |
| 2018/02/05 | 1,937 | 1,967 | 1,936 | 1,963 | 1,900 |
| 2018/02/02 | 1,988 | 2,004 | 1,974 | 1,977 | 1,720 |
| 2018/02/01 | 1,969 | 1,997 | 1,961 | 1,997 | 690 |
| 2018/01/31 | 1,971 | 1,979 | 1,950 | 1,958 | 1,120 |
| 2018/01/30 | 1,990 | 1,990 | 1,972 | 1,981 | 3,070 |
| 2018/01/29 | 1,995 | 1,995 | 1,983 | 1,985 | 410 |
| 2018/01/26 | 1,988 | 1,995 | 1,987 | 1,995 | 320 |
| 2018/01/25 | 1,998 | 1,998 | 1,989 | 1,989 | 1,770 |
| 2018/01/24 | 2,002 | 2,003 | 1,998 | 1,998 | 650 |
| 2018/01/23 | 2,000 | 2,005 | 1,999 | 2,005 | 3,990 |
| 2018/01/22 | 1,996 | 1,996 | 1,990 | 1,993 | 280 |
| 2018/01/19 | 1,992 | 1,998 | 1,986 | 1,994 | 320 |
| 2018/01/18 | 1,999 | 2,000 | 1,990 | 1,990 | 2,160 |
| 2018/01/17 | 1,998 | 1,999 | 1,994 | 1,997 | 2,340 |
| 2018/01/16 | 1,999 | 1,999 | 1,993 | 1,994 | 900 |
| 2018/01/15 | 1,998 | 1,998 | 1,990 | 1,990 | 670 |
| 2018/01/12 | 1,997 | 1,997 | 1,980 | 1,984 | 520 |
| 2018/01/11 | 1,996 | 1,997 | 1,987 | 1,987 | 460 |
| 2018/01/10 | 1,995 | 1,996 | 1,995 | 1,996 | 1,380 |
| 2018/01/09 | 1,991 | 1,995 | 1,988 | 1,995 | 1,060 |
| 2018/01/05 | 1,980 | 1,990 | 1,974 | 1,990 | 770 |
| 2018/01/04 | 1,960 | 1,980 | 1,960 | 1,970 | 1,900 |