上場インデックスファンド新興国債券(1566)の株価時系列情報
上場インデックスファンド新興国債券(1566)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 50,400 | 50,450 | 50,300 | 50,300 | 61 |
| 2025/07/29 | 50,230 | 50,500 | 50,180 | 50,450 | 2,387 |
| 2025/07/28 | 50,300 | 50,330 | 50,190 | 50,260 | 166 |
| 2025/07/25 | 50,000 | 50,490 | 50,000 | 50,300 | 501 |
| 2025/07/24 | 50,150 | 50,150 | 50,000 | 50,000 | 546 |
| 2025/07/23 | 50,080 | 50,160 | 50,010 | 50,100 | 367 |
| 2025/07/22 | 50,130 | 50,220 | 50,100 | 50,130 | 135 |
| 2025/07/18 | 50,120 | 50,480 | 50,050 | 50,230 | 350 |
| 2025/07/17 | 50,030 | 50,260 | 50,030 | 50,160 | 232 |
| 2025/07/16 | 50,020 | 50,580 | 50,020 | 50,260 | 523 |
| 2025/07/15 | 50,000 | 50,140 | 50,000 | 50,020 | 100 |
| 2025/07/14 | 49,700 | 50,150 | 49,700 | 50,000 | 1,229 |
| 2025/07/11 | 49,680 | 49,910 | 49,660 | 49,910 | 730 |
| 2025/07/10 | 49,890 | 49,890 | 49,620 | 49,680 | 1,018 |
| 2025/07/09 | 49,860 | 49,960 | 49,700 | 49,890 | 483 |
| 2025/07/08 | 49,880 | 50,150 | 49,880 | 50,040 | 1,180 |
| 2025/07/07 | 49,900 | 49,900 | 49,810 | 49,890 | 71 |
| 2025/07/04 | 49,730 | 49,970 | 49,670 | 49,890 | 245 |
| 2025/07/03 | 49,650 | 49,700 | 49,600 | 49,650 | 190 |
| 2025/07/02 | 49,600 | 49,650 | 49,510 | 49,600 | 91 |
| 2025/07/01 | 49,490 | 49,540 | 49,450 | 49,480 | 53 |
| 2025/06/30 | 49,530 | 49,580 | 49,450 | 49,450 | 263 |
| 2025/06/27 | 49,390 | 49,500 | 49,380 | 49,400 | 127 |
| 2025/06/26 | 49,540 | 49,540 | 49,260 | 49,360 | 2,539 |
| 2025/06/25 | 49,150 | 49,680 | 49,150 | 49,540 | 944 |
| 2025/06/24 | 49,270 | 49,270 | 49,000 | 49,060 | 312 |
| 2025/06/23 | 48,950 | 49,280 | 48,930 | 49,280 | 481 |
| 2025/06/20 | 48,820 | 49,000 | 48,770 | 48,950 | 104 |
| 2025/06/19 | 48,900 | 48,940 | 48,700 | 48,760 | 315 |
| 2025/06/18 | 48,980 | 49,000 | 48,810 | 48,900 | 164 |
| 2025/06/17 | 48,660 | 49,150 | 48,610 | 48,960 | 777 |
| 2025/06/16 | 48,690 | 48,690 | 48,500 | 48,510 | 152 |
| 2025/06/13 | 48,750 | 48,750 | 48,400 | 48,560 | 340 |
| 2025/06/12 | 48,830 | 48,870 | 48,710 | 48,710 | 77 |
| 2025/06/11 | 48,850 | 48,880 | 48,770 | 48,880 | 41 |
| 2025/06/10 | 48,790 | 49,030 | 48,610 | 48,700 | 409 |
| 2025/06/09 | 48,530 | 48,670 | 48,530 | 48,640 | 218 |
| 2025/06/06 | 48,230 | 48,430 | 48,220 | 48,430 | 148 |
| 2025/06/05 | 48,390 | 48,390 | 48,060 | 48,070 | 164 |
| 2025/06/04 | 48,250 | 48,460 | 48,200 | 48,270 | 479 |
| 2025/06/03 | 48,130 | 48,260 | 47,900 | 48,100 | 212 |
| 2025/06/02 | 48,140 | 48,280 | 47,980 | 48,270 | 657 |
| 2025/05/30 | 48,200 | 48,400 | 47,900 | 48,020 | 370 |
| 2025/05/29 | 48,240 | 49,090 | 48,240 | 48,400 | 1,223 |
| 2025/05/28 | 48,190 | 48,200 | 48,000 | 48,200 | 907 |
| 2025/05/27 | 48,090 | 48,090 | 48,000 | 48,060 | 255 |
| 2025/05/26 | 48,180 | 48,180 | 48,030 | 48,090 | 100 |
| 2025/05/23 | 48,160 | 48,190 | 48,050 | 48,140 | 76 |
| 2025/05/22 | 48,150 | 48,280 | 48,000 | 48,040 | 281 |
| 2025/05/21 | 48,280 | 48,310 | 48,190 | 48,310 | 72 |
| 2025/05/20 | 48,200 | 48,380 | 48,090 | 48,190 | 845 |
| 2025/05/19 | 48,050 | 48,150 | 48,050 | 48,130 | 107 |
| 2025/05/16 | 48,500 | 48,500 | 48,000 | 48,100 | 582 |
| 2025/05/15 | 48,600 | 48,600 | 48,260 | 48,300 | 84 |
| 2025/05/14 | 48,460 | 48,790 | 48,220 | 48,630 | 378 |
| 2025/05/13 | 48,660 | 48,660 | 48,230 | 48,280 | 238 |
| 2025/05/12 | 47,910 | 49,000 | 47,890 | 48,860 | 959 |
| 2025/05/09 | 48,300 | 48,300 | 47,850 | 47,890 | 154 |
| 2025/05/08 | 47,820 | 48,240 | 47,820 | 47,890 | 103 |
| 2025/05/07 | 47,750 | 48,250 | 47,750 | 48,250 | 1,096 |
| 2025/05/02 | 47,770 | 48,000 | 47,730 | 48,000 | 301 |
| 2025/05/01 | 47,560 | 47,770 | 47,470 | 47,650 | 124 |
| 2025/04/30 | 47,220 | 47,570 | 47,220 | 47,520 | 471 |
| 2025/04/28 | 47,130 | 47,380 | 47,130 | 47,350 | 162 |
| 2025/04/25 | 47,190 | 47,340 | 47,190 | 47,290 | 2,386 |
| 2025/04/24 | 46,900 | 47,190 | 46,830 | 47,000 | 705 |
| 2025/04/23 | 46,780 | 46,900 | 46,740 | 46,900 | 138 |
| 2025/04/22 | 46,700 | 46,840 | 46,700 | 46,820 | 1,099 |
| 2025/04/21 | 46,600 | 46,900 | 46,600 | 46,780 | 145 |
| 2025/04/18 | 46,790 | 47,050 | 46,620 | 46,930 | 279 |
| 2025/04/17 | 46,760 | 46,810 | 46,610 | 46,620 | 178 |
| 2025/04/16 | 47,220 | 47,220 | 46,700 | 46,980 | 390 |
| 2025/04/15 | 47,220 | 47,220 | 47,000 | 47,010 | 164 |
| 2025/04/14 | 46,710 | 47,660 | 46,280 | 47,120 | 1,725 |
| 2025/04/11 | 46,580 | 46,870 | 46,200 | 46,500 | 293 |
| 2025/04/10 | 47,160 | 47,320 | 47,080 | 47,280 | 424 |
| 2025/04/09 | 46,440 | 46,980 | 46,150 | 46,570 | 420 |
| 2025/04/08 | 46,500 | 46,970 | 46,500 | 46,880 | 359 |
| 2025/04/07 | 47,100 | 47,180 | 46,250 | 46,250 | 989 |
| 2025/04/04 | 47,500 | 47,720 | 47,400 | 47,450 | 410 |
| 2025/04/03 | 47,930 | 47,930 | 47,500 | 47,550 | 595 |
| 2025/04/02 | 48,270 | 48,280 | 48,100 | 48,230 | 138 |
| 2025/04/01 | 48,100 | 48,270 | 47,870 | 48,100 | 574 |
| 2025/03/31 | 48,440 | 48,450 | 47,550 | 47,860 | 580 |
| 2025/03/28 | 48,400 | 48,470 | 48,400 | 48,420 | 46 |
| 2025/03/27 | 48,440 | 48,450 | 48,290 | 48,420 | 704 |
| 2025/03/26 | 48,440 | 48,470 | 48,330 | 48,340 | 87 |
| 2025/03/25 | 48,330 | 48,460 | 48,330 | 48,450 | 57 |
| 2025/03/24 | 48,410 | 48,490 | 48,270 | 48,280 | 371 |
| 2025/03/21 | 48,230 | 48,410 | 48,200 | 48,410 | 349 |
| 2025/03/19 | 48,260 | 48,690 | 48,260 | 48,650 | 702 |
| 2025/03/18 | 48,280 | 48,360 | 48,230 | 48,360 | 233 |
| 2025/03/17 | 47,990 | 48,360 | 47,990 | 48,100 | 431 |
| 2025/03/14 | 47,970 | 47,990 | 47,880 | 47,990 | 109 |
| 2025/03/13 | 48,000 | 48,070 | 47,900 | 47,900 | 484 |
| 2025/03/12 | 47,560 | 47,920 | 47,500 | 47,750 | 334 |
| 2025/03/11 | 47,900 | 47,900 | 47,410 | 47,560 | 809 |
| 2025/03/10 | 48,200 | 48,200 | 47,980 | 48,000 | 2,393 |
| 2025/03/07 | 48,500 | 48,510 | 48,070 | 48,250 | 598 |
| 2025/03/06 | 48,600 | 48,640 | 48,510 | 48,610 | 198 |
| 2025/03/05 | 48,500 | 48,600 | 48,430 | 48,520 | 591 |
| 2025/03/04 | 48,900 | 48,900 | 48,280 | 48,540 | 871 |
| 2025/03/03 | 48,920 | 49,060 | 48,760 | 48,990 | 1,155 |
| 2025/02/28 | 48,600 | 48,830 | 48,500 | 48,720 | 295 |
| 2025/02/27 | 48,660 | 48,760 | 48,600 | 48,600 | 220 |
| 2025/02/26 | 48,660 | 48,670 | 48,520 | 48,620 | 2,336 |
| 2025/02/25 | 48,890 | 48,890 | 48,530 | 48,660 | 459 |
| 2025/02/21 | 48,820 | 48,990 | 48,600 | 48,940 | 288 |
| 2025/02/20 | 48,990 | 49,120 | 48,800 | 49,000 | 1,319 |
| 2025/02/19 | 49,030 | 49,390 | 49,030 | 49,200 | 179 |
| 2025/02/18 | 49,150 | 49,200 | 49,010 | 49,200 | 2,426 |
| 2025/02/17 | 49,430 | 49,550 | 49,200 | 49,200 | 271 |
| 2025/02/14 | 49,430 | 49,540 | 49,260 | 49,390 | 346 |
| 2025/02/13 | 48,990 | 49,510 | 48,990 | 49,500 | 388 |
| 2025/02/12 | 48,810 | 49,000 | 48,800 | 48,980 | 294 |
| 2025/02/10 | 48,950 | 49,000 | 48,810 | 48,810 | 937 |
| 2025/02/07 | 49,060 | 49,110 | 48,900 | 49,000 | 332 |
| 2025/02/06 | 49,110 | 49,170 | 49,040 | 49,150 | 281 |
| 2025/02/05 | 49,300 | 49,380 | 49,230 | 49,300 | 229 |
| 2025/02/04 | 49,300 | 49,450 | 49,250 | 49,390 | 119 |
| 2025/02/03 | 49,490 | 49,490 | 49,040 | 49,180 | 345 |
| 2025/01/31 | 49,520 | 49,530 | 49,330 | 49,500 | 521 |
| 2025/01/30 | 49,650 | 49,660 | 49,500 | 49,520 | 366 |
| 2025/01/29 | 49,520 | 49,650 | 49,500 | 49,520 | 134 |
| 2025/01/28 | 49,500 | 49,690 | 49,500 | 49,680 | 195 |
| 2025/01/27 | 49,600 | 49,780 | 49,520 | 49,550 | 144 |
| 2025/01/24 | 49,500 | 49,790 | 49,500 | 49,510 | 405 |
| 2025/01/23 | 49,130 | 49,700 | 49,050 | 49,550 | 681 |
| 2025/01/22 | 48,930 | 49,080 | 48,910 | 49,060 | 340 |
| 2025/01/21 | 48,940 | 48,940 | 48,800 | 48,910 | 131 |
| 2025/01/20 | 48,980 | 48,980 | 48,850 | 48,940 | 130 |
| 2025/01/17 | 49,040 | 49,040 | 48,720 | 48,890 | 767 |
| 2025/01/16 | 49,170 | 49,190 | 49,040 | 49,040 | 170 |
| 2025/01/15 | 49,370 | 49,380 | 49,120 | 49,300 | 723 |
| 2025/01/14 | 49,500 | 49,540 | 49,020 | 49,290 | 482 |
| 2025/01/10 | 49,660 | 49,660 | 49,550 | 49,640 | 134 |
| 2025/01/09 | 49,770 | 49,850 | 49,510 | 49,560 | 690 |
| 2025/01/08 | 49,920 | 50,070 | 49,850 | 50,070 | 534 |
| 2025/01/07 | 49,750 | 49,980 | 49,750 | 49,910 | 484 |
| 2025/01/06 | 49,900 | 49,940 | 49,600 | 49,740 | 1,683 |
| 2024/12/30 | 49,600 | 49,960 | 49,600 | 49,900 | 698 |
| 2024/12/27 | 49,490 | 49,600 | 49,130 | 49,600 | 2,681 |
| 2024/12/26 | 49,260 | 49,260 | 48,880 | 49,080 | 1,760 |
| 2024/12/25 | 49,590 | 49,590 | 48,870 | 48,870 | 710 |
| 2024/12/24 | 49,220 | 49,580 | 49,220 | 49,500 | 705 |
| 2024/12/23 | 49,100 | 49,390 | 49,100 | 49,210 | 936 |
| 2024/12/20 | 49,080 | 49,500 | 49,080 | 49,080 | 521 |
| 2024/12/19 | 49,000 | 49,000 | 48,590 | 48,800 | 379 |
| 2024/12/18 | 48,760 | 49,300 | 48,760 | 49,000 | 640 |
| 2024/12/17 | 48,900 | 49,190 | 48,900 | 48,920 | 356 |
| 2024/12/16 | 48,900 | 49,200 | 48,900 | 49,150 | 620 |
| 2024/12/13 | 48,990 | 49,020 | 48,850 | 48,950 | 212 |
| 2024/12/12 | 48,740 | 49,010 | 48,740 | 49,010 | 563 |
| 2024/12/11 | 48,680 | 48,750 | 48,640 | 48,680 | 384 |
| 2024/12/10 | 48,210 | 48,870 | 48,210 | 48,480 | 2,986 |
| 2024/12/09 | 48,240 | 48,240 | 47,850 | 48,050 | 297 |
| 2024/12/06 | 47,970 | 48,260 | 47,860 | 48,100 | 481 |
| 2024/12/05 | 47,950 | 48,000 | 47,690 | 47,970 | 656 |
| 2024/12/04 | 47,820 | 47,950 | 47,600 | 47,950 | 352 |
| 2024/12/03 | 48,050 | 48,050 | 47,800 | 47,820 | 1,314 |
| 2024/12/02 | 48,040 | 48,190 | 48,000 | 48,190 | 507 |
| 2024/11/29 | 48,540 | 48,540 | 48,020 | 48,240 | 342 |
| 2024/11/28 | 48,770 | 48,770 | 48,400 | 48,440 | 395 |
| 2024/11/27 | 48,990 | 48,990 | 48,750 | 48,780 | 661 |
| 2024/11/26 | 49,350 | 49,350 | 49,050 | 49,050 | 170 |
| 2024/11/25 | 49,000 | 49,390 | 48,920 | 49,350 | 610 |
| 2024/11/22 | 49,000 | 49,100 | 48,960 | 49,100 | 304 |
| 2024/11/21 | 49,370 | 49,560 | 49,100 | 49,390 | 1,329 |
| 2024/11/20 | 49,110 | 49,700 | 49,110 | 49,260 | 474 |
| 2024/11/19 | 49,450 | 49,470 | 48,890 | 49,110 | 3,256 |
| 2024/11/18 | 49,350 | 49,500 | 49,300 | 49,450 | 210 |
| 2024/11/15 | 49,400 | 49,780 | 49,270 | 49,350 | 472 |
| 2024/11/14 | 49,050 | 49,560 | 49,050 | 49,270 | 598 |
| 2024/11/13 | 48,870 | 49,200 | 48,870 | 49,050 | 177 |
| 2024/11/12 | 49,300 | 49,300 | 48,870 | 49,150 | 443 |
| 2024/11/11 | 49,370 | 49,590 | 49,030 | 49,300 | 390 |
| 2024/11/08 | 49,400 | 49,460 | 49,340 | 49,380 | 258 |
| 2024/11/07 | 49,620 | 49,660 | 49,430 | 49,600 | 611 |
| 2024/11/06 | 49,750 | 49,850 | 49,630 | 49,800 | 4,006 |
| 2024/11/05 | 49,830 | 49,940 | 49,600 | 49,750 | 952 |
| 2024/11/01 | 49,600 | 49,990 | 49,570 | 49,990 | 921 |
| 2024/10/31 | 49,960 | 50,090 | 49,850 | 49,850 | 499 |
| 2024/10/30 | 49,900 | 49,980 | 49,710 | 49,970 | 106 |
| 2024/10/29 | 49,830 | 50,000 | 49,610 | 49,990 | 2,878 |
| 2024/10/28 | 49,530 | 50,200 | 49,510 | 50,000 | 421 |
| 2024/10/25 | 49,420 | 49,660 | 49,420 | 49,650 | 199 |
| 2024/10/24 | 49,520 | 49,930 | 49,460 | 49,690 | 405 |
| 2024/10/23 | 49,400 | 49,530 | 49,310 | 49,520 | 116 |
| 2024/10/22 | 49,400 | 49,570 | 49,300 | 49,310 | 544 |
| 2024/10/21 | 49,500 | 49,500 | 49,250 | 49,400 | 789 |
| 2024/10/18 | 49,310 | 49,590 | 49,230 | 49,300 | 340 |
| 2024/10/17 | 49,180 | 49,350 | 49,180 | 49,310 | 206 |
| 2024/10/16 | 49,390 | 49,390 | 49,160 | 49,380 | 682 |
| 2024/10/15 | 49,700 | 49,700 | 49,420 | 49,430 | 215 |
| 2024/10/11 | 49,520 | 49,600 | 49,210 | 49,600 | 990 |
| 2024/10/10 | 49,300 | 49,910 | 49,230 | 49,380 | 2,442 |
| 2024/10/09 | 49,220 | 49,390 | 49,100 | 49,150 | 142 |
| 2024/10/08 | 49,520 | 49,520 | 49,000 | 49,140 | 637 |
| 2024/10/07 | 49,500 | 49,600 | 49,330 | 49,550 | 360 |
| 2024/10/04 | 49,200 | 49,270 | 48,890 | 49,040 | 78 |