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 |
|---|---|---|---|---|---|
| 2013/12/30 | 62,900 | 63,500 | 62,600 | 62,800 | 341 |
| 2013/12/27 | 62,400 | 62,600 | 62,200 | 62,500 | 89 |
| 2013/12/26 | 62,000 | 62,600 | 61,900 | 62,300 | 152 |
| 2013/12/25 | 61,800 | 61,800 | 61,600 | 61,800 | 333 |
| 2013/12/24 | 61,800 | 62,000 | 61,400 | 61,400 | 336 |
| 2013/12/20 | 61,500 | 61,700 | 61,500 | 61,700 | 144 |
| 2013/12/19 | 61,600 | 61,800 | 61,500 | 61,600 | 113 |
| 2013/12/18 | 61,500 | 61,600 | 61,300 | 61,600 | 39 |
| 2013/12/17 | 61,300 | 61,500 | 61,200 | 61,500 | 152 |
| 2013/12/16 | 61,600 | 61,700 | 61,500 | 61,600 | 216 |
| 2013/12/13 | 61,500 | 61,500 | 61,200 | 61,500 | 195 |
| 2013/12/12 | 61,500 | 61,500 | 60,800 | 61,200 | 159 |
| 2013/12/11 | 61,400 | 61,500 | 61,200 | 61,200 | 34 |
| 2013/12/10 | 61,500 | 61,600 | 60,600 | 61,500 | 149 |
| 2013/12/09 | 61,400 | 61,500 | 61,100 | 61,500 | 86 |
| 2013/12/06 | 60,400 | 61,000 | 60,400 | 60,700 | 70 |
| 2013/12/05 | 60,900 | 61,400 | 60,200 | 60,200 | 616 |
| 2013/12/04 | 61,100 | 61,200 | 60,700 | 60,700 | 438 |
| 2013/12/03 | 61,300 | 61,500 | 60,900 | 61,000 | 527 |
| 2013/12/02 | 61,600 | 61,800 | 61,100 | 61,300 | 157 |
| 2013/11/29 | 61,700 | 61,700 | 61,300 | 61,600 | 304 |
| 2013/11/28 | 61,700 | 61,700 | 61,400 | 61,500 | 90 |
| 2013/11/27 | 61,800 | 61,800 | 61,700 | 61,800 | 217 |
| 2013/11/26 | 61,500 | 61,800 | 61,500 | 61,800 | 39 |
| 2013/11/25 | 62,000 | 62,000 | 61,500 | 61,800 | 63 |
| 2013/11/22 | 61,000 | 61,900 | 60,900 | 61,700 | 305 |
| 2013/11/21 | 61,600 | 61,600 | 60,900 | 60,900 | 176 |
| 2013/11/20 | 61,500 | 61,600 | 61,200 | 61,600 | 30 |
| 2013/11/19 | 61,500 | 61,500 | 61,100 | 61,300 | 17 |
| 2013/11/18 | 61,700 | 61,700 | 61,000 | 61,300 | 255 |
| 2013/11/15 | 61,000 | 61,300 | 60,600 | 61,300 | 157 |
| 2013/11/14 | 60,500 | 60,800 | 59,900 | 60,600 | 183 |
| 2013/11/13 | 61,000 | 61,000 | 60,000 | 60,000 | 641 |
| 2013/11/12 | 61,600 | 61,600 | 60,800 | 61,100 | 253 |
| 2013/11/11 | 61,500 | 61,800 | 61,000 | 61,000 | 192 |
| 2013/11/08 | 61,200 | 61,800 | 61,200 | 61,400 | 99 |
| 2013/11/07 | 61,700 | 62,000 | 61,000 | 61,400 | 319 |
| 2013/11/06 | 61,500 | 61,900 | 61,500 | 61,700 | 69 |
| 2013/11/05 | 62,100 | 62,200 | 61,700 | 62,000 | 72 |
| 2013/11/01 | 61,900 | 61,900 | 61,200 | 61,800 | 88 |
| 2013/10/31 | 62,000 | 62,000 | 61,700 | 61,700 | 73 |
| 2013/10/30 | 62,000 | 62,000 | 61,800 | 61,900 | 54 |
| 2013/10/29 | 61,900 | 61,900 | 61,500 | 61,800 | 47 |
| 2013/10/28 | 61,800 | 61,800 | 60,500 | 61,600 | 171 |
| 2013/10/25 | 61,800 | 61,800 | 61,000 | 61,400 | 177 |
| 2013/10/24 | 61,600 | 61,800 | 61,300 | 61,300 | 79 |
| 2013/10/23 | 62,000 | 62,000 | 61,300 | 61,500 | 154 |
| 2013/10/22 | 61,800 | 62,000 | 61,700 | 61,900 | 161 |
| 2013/10/21 | 61,800 | 61,900 | 61,400 | 61,500 | 286 |
| 2013/10/18 | 61,500 | 61,500 | 61,100 | 61,500 | 50 |
| 2013/10/17 | 61,000 | 61,200 | 60,900 | 61,200 | 59 |
| 2013/10/16 | 60,800 | 60,800 | 60,500 | 60,800 | 66 |
| 2013/10/15 | 60,900 | 61,000 | 60,500 | 60,500 | 84 |
| 2013/10/11 | 60,900 | 60,900 | 60,700 | 60,700 | 48 |
| 2013/10/10 | 60,800 | 60,800 | 60,300 | 60,700 | 21 |
| 2013/10/09 | 60,100 | 60,400 | 60,100 | 60,400 | 32 |
| 2013/10/08 | 60,500 | 60,500 | 60,000 | 60,400 | 123 |
| 2013/10/07 | 60,800 | 60,800 | 60,100 | 60,500 | 185 |
| 2013/10/04 | 60,200 | 60,600 | 60,000 | 60,500 | 55 |
| 2013/10/03 | 60,500 | 60,700 | 59,900 | 60,700 | 66 |
| 2013/10/02 | 60,700 | 60,700 | 59,800 | 60,500 | 331 |
| 2013/10/01 | 60,700 | 60,700 | 60,500 | 60,700 | 89 |
| 2013/09/30 | 61,500 | 61,500 | 60,200 | 60,200 | 297 |
| 2013/09/27 | 61,200 | 61,500 | 60,600 | 61,000 | 61 |
| 2013/09/26 | 61,200 | 61,500 | 60,600 | 60,600 | 212 |
| 2013/09/25 | 61,000 | 61,300 | 60,900 | 61,300 | 56 |
| 2013/09/24 | 61,300 | 61,400 | 60,800 | 61,300 | 244 |
| 2013/09/20 | 61,100 | 61,700 | 61,000 | 61,000 | 262 |
| 2013/09/19 | 60,500 | 61,000 | 60,300 | 61,000 | 104 |
| 2013/09/18 | 60,000 | 60,400 | 60,000 | 60,300 | 50 |
| 2013/09/17 | 60,400 | 60,400 | 60,000 | 60,000 | 37 |
| 2013/09/13 | 60,600 | 60,600 | 60,200 | 60,400 | 15 |
| 2013/09/12 | 60,500 | 60,700 | 59,700 | 59,700 | 144 |
| 2013/09/11 | 60,500 | 60,500 | 59,500 | 60,000 | 153 |
| 2013/09/10 | 59,400 | 60,600 | 59,400 | 60,300 | 141 |
| 2013/09/09 | 58,600 | 59,600 | 58,600 | 59,600 | 121 |
| 2013/09/06 | 59,800 | 59,800 | 58,400 | 58,800 | 352 |
| 2013/09/05 | 60,400 | 60,400 | 58,900 | 59,500 | 454 |
| 2013/09/04 | 59,800 | 60,300 | 59,800 | 60,300 | 155 |
| 2013/09/03 | 60,000 | 60,300 | 59,800 | 60,300 | 21 |
| 2013/09/02 | 60,200 | 60,300 | 59,600 | 60,000 | 54 |
| 2013/08/30 | 60,200 | 60,200 | 59,600 | 60,100 | 52 |
| 2013/08/29 | 60,300 | 60,300 | 59,500 | 60,100 | 39 |
| 2013/08/28 | 59,400 | 60,100 | 58,700 | 60,100 | 243 |
| 2013/08/27 | 60,400 | 60,400 | 59,400 | 59,900 | 165 |
| 2013/08/26 | 60,400 | 60,400 | 60,000 | 60,000 | 88 |
| 2013/08/23 | 59,500 | 60,600 | 59,500 | 60,400 | 31 |
| 2013/08/22 | 59,600 | 59,900 | 59,200 | 59,500 | 156 |
| 2013/08/21 | 60,400 | 60,400 | 59,400 | 59,900 | 238 |
| 2013/08/20 | 60,900 | 60,900 | 59,900 | 59,900 | 224 |
| 2013/08/19 | 60,600 | 61,100 | 60,200 | 60,500 | 277 |
| 2013/08/16 | 61,500 | 61,500 | 61,000 | 61,400 | 121 |
| 2013/08/15 | 61,800 | 61,800 | 60,500 | 61,200 | 167 |
| 2013/08/14 | 61,500 | 61,800 | 61,100 | 61,800 | 40 |
| 2013/08/13 | 60,900 | 61,500 | 60,700 | 61,500 | 36 |
| 2013/08/12 | 60,600 | 61,000 | 60,600 | 61,000 | 35 |
| 2013/08/09 | 61,500 | 61,500 | 61,000 | 61,000 | 29 |
| 2013/08/08 | 60,400 | 60,900 | 60,400 | 60,500 | 47 |
| 2013/08/07 | 60,700 | 61,300 | 60,400 | 60,400 | 207 |
| 2013/08/06 | 61,400 | 61,700 | 60,700 | 61,600 | 99 |
| 2013/08/05 | 61,100 | 61,400 | 60,800 | 61,000 | 154 |
| 2013/08/02 | 61,700 | 61,800 | 60,800 | 61,000 | 127 |
| 2013/08/01 | 61,000 | 61,700 | 60,600 | 61,000 | 96 |
| 2013/07/31 | 61,600 | 61,600 | 60,700 | 61,000 | 122 |
| 2013/07/30 | 61,700 | 61,700 | 60,700 | 61,200 | 117 |
| 2013/07/29 | 62,300 | 62,300 | 60,700 | 61,700 | 333 |
| 2013/07/26 | 62,400 | 62,400 | 61,200 | 62,000 | 138 |
| 2013/07/25 | 62,600 | 62,600 | 61,800 | 61,800 | 105 |
| 2013/07/24 | 62,800 | 62,800 | 62,000 | 62,500 | 50 |
| 2013/07/23 | 62,500 | 62,500 | 62,100 | 62,200 | 46 |
| 2013/07/22 | 62,000 | 62,800 | 62,000 | 62,800 | 168 |
| 2013/07/19 | 62,400 | 62,400 | 61,800 | 62,000 | 91 |
| 2013/07/18 | 62,000 | 62,200 | 61,800 | 62,200 | 66 |
| 2013/07/17 | 62,100 | 62,200 | 61,900 | 62,000 | 123 |
| 2013/07/16 | 61,500 | 62,100 | 61,500 | 61,900 | 262 |
| 2013/07/12 | 62,100 | 62,100 | 60,200 | 61,500 | 206 |
| 2013/07/11 | 62,000 | 62,300 | 61,300 | 61,300 | 266 |
| 2013/07/10 | 62,400 | 62,400 | 62,100 | 62,300 | 65 |
| 2013/07/09 | 62,400 | 62,400 | 61,500 | 61,800 | 81 |
| 2013/07/08 | 62,000 | 62,100 | 61,500 | 61,900 | 257 |
| 2013/07/05 | 62,400 | 62,500 | 62,000 | 62,000 | 294 |
| 2013/07/04 | 62,700 | 62,700 | 61,400 | 61,500 | 154 |
| 2013/07/03 | 62,400 | 62,800 | 61,800 | 62,000 | 195 |
| 2013/07/02 | 61,900 | 62,000 | 61,500 | 61,900 | 144 |
| 2013/07/01 | 61,700 | 62,000 | 61,500 | 61,700 | 69 |
| 2013/06/28 | 61,000 | 61,700 | 60,600 | 61,600 | 56 |
| 2013/06/27 | 60,200 | 60,700 | 60,100 | 60,300 | 51 |
| 2013/06/26 | 61,600 | 61,600 | 60,300 | 60,300 | 140 |
| 2013/06/25 | 60,600 | 60,800 | 60,100 | 60,800 | 222 |
| 2013/06/24 | 61,000 | 61,300 | 61,000 | 61,100 | 126 |
| 2013/06/21 | 61,000 | 61,700 | 60,800 | 61,600 | 90 |
| 2013/06/20 | 62,400 | 62,600 | 61,000 | 62,000 | 171 |
| 2013/06/19 | 61,600 | 61,900 | 60,500 | 61,500 | 148 |
| 2013/06/18 | 60,200 | 61,000 | 60,200 | 60,900 | 55 |
| 2013/06/17 | 60,900 | 60,900 | 60,100 | 60,400 | 126 |
| 2013/06/14 | 59,600 | 60,900 | 59,600 | 60,700 | 64 |
| 2013/06/13 | 60,600 | 60,900 | 59,500 | 59,600 | 397 |
| 2013/06/12 | 62,000 | 62,000 | 61,000 | 61,900 | 320 |
| 2013/06/11 | 62,500 | 62,600 | 62,300 | 62,500 | 269 |
| 2013/06/10 | 62,500 | 63,400 | 62,400 | 62,600 | 659 |
| 2013/06/07 | 61,500 | 62,600 | 61,400 | 62,200 | 352 |
| 2013/06/06 | 64,400 | 64,400 | 63,600 | 63,900 | 134 |
| 2013/06/05 | 64,500 | 64,900 | 63,800 | 64,900 | 74 |
| 2013/06/04 | 64,500 | 64,900 | 63,800 | 64,500 | 142 |
| 2013/06/03 | 66,400 | 66,400 | 64,800 | 65,000 | 232 |
| 2013/05/31 | 67,400 | 67,400 | 66,000 | 66,200 | 66 |
| 2013/05/30 | 67,600 | 67,700 | 65,600 | 66,000 | 388 |
| 2013/05/29 | 67,500 | 68,200 | 67,500 | 68,200 | 35 |
| 2013/05/28 | 68,500 | 68,700 | 67,100 | 68,000 | 98 |
| 2013/05/27 | 67,100 | 69,100 | 67,100 | 68,800 | 171 |
| 2013/05/24 | 68,100 | 69,400 | 67,300 | 67,300 | 128 |
| 2013/05/23 | 70,100 | 70,300 | 68,000 | 68,000 | 386 |
| 2013/05/22 | 70,300 | 70,300 | 69,800 | 70,100 | 106 |
| 2013/05/21 | 70,600 | 70,900 | 70,000 | 70,000 | 174 |
| 2013/05/20 | 71,300 | 72,100 | 69,900 | 70,700 | 383 |
| 2013/05/17 | 70,500 | 70,500 | 70,000 | 70,300 | 112 |
| 2013/05/16 | 70,600 | 70,700 | 70,000 | 70,000 | 130 |
| 2013/05/15 | 71,400 | 71,400 | 70,100 | 70,100 | 210 |
| 2013/05/14 | 71,000 | 72,000 | 70,100 | 70,500 | 159 |
| 2013/05/13 | 71,500 | 71,500 | 70,000 | 70,400 | 193 |
| 2013/05/10 | 69,400 | 73,000 | 69,300 | 69,500 | 267 |
| 2013/05/09 | 69,100 | 69,300 | 68,800 | 69,000 | 152 |
| 2013/05/08 | 69,000 | 69,300 | 69,000 | 69,300 | 113 |
| 2013/05/07 | 69,300 | 69,600 | 69,100 | 69,300 | 115 |
| 2013/05/02 | 69,100 | 69,100 | 67,700 | 68,900 | 116 |
| 2013/05/01 | 68,500 | 70,000 | 67,400 | 68,400 | 487 |
| 2013/04/30 | 70,000 | 70,200 | 68,000 | 70,000 | 168 |
| 2013/04/26 | 69,000 | 69,000 | 68,700 | 69,000 | 29 |
| 2013/04/25 | 68,500 | 68,800 | 68,500 | 68,700 | 65 |
| 2013/04/24 | 68,200 | 68,400 | 68,200 | 68,300 | 68 |
| 2013/04/23 | 68,200 | 68,300 | 67,800 | 68,200 | 156 |
| 2013/04/22 | 67,700 | 68,400 | 67,700 | 68,200 | 153 |
| 2013/04/19 | 67,400 | 67,600 | 67,000 | 67,600 | 58 |
| 2013/04/18 | 67,100 | 67,300 | 66,600 | 67,300 | 54 |
| 2013/04/17 | 67,700 | 67,700 | 66,600 | 67,000 | 155 |
| 2013/04/16 | 66,600 | 66,900 | 66,200 | 66,900 | 195 |
| 2013/04/15 | 67,800 | 67,900 | 67,400 | 67,400 | 81 |
| 2013/04/12 | 68,200 | 68,200 | 67,500 | 67,900 | 128 |
| 2013/04/11 | 68,300 | 68,400 | 67,200 | 67,200 | 105 |
| 2013/04/10 | 67,200 | 67,400 | 67,000 | 67,300 | 93 |
| 2013/04/09 | 66,900 | 67,400 | 66,300 | 66,700 | 293 |
| 2013/04/08 | 65,400 | 65,900 | 65,300 | 65,900 | 365 |
| 2013/04/05 | 64,000 | 64,400 | 63,800 | 64,100 | 307 |
| 2013/04/04 | 62,600 | 63,000 | 62,500 | 63,000 | 189 |
| 2013/04/03 | 62,500 | 62,800 | 62,400 | 62,600 | 151 |
| 2013/04/02 | 63,000 | 63,300 | 62,500 | 62,700 | 112 |
| 2013/04/01 | 64,200 | 64,200 | 63,100 | 63,500 | 261 |
| 2013/03/29 | 64,000 | 64,400 | 63,700 | 63,800 | 176 |
| 2013/03/28 | 64,000 | 64,000 | 63,700 | 63,900 | 168 |
| 2013/03/27 | 64,600 | 64,600 | 63,900 | 64,000 | 233 |
| 2013/03/26 | 64,300 | 64,300 | 63,900 | 64,100 | 164 |
| 2013/03/25 | 64,800 | 64,800 | 63,900 | 64,200 | 217 |
| 2013/03/22 | 64,400 | 64,600 | 64,100 | 64,100 | 153 |
| 2013/03/21 | 65,300 | 65,500 | 64,600 | 64,800 | 87 |
| 2013/03/19 | 64,800 | 65,000 | 64,200 | 64,600 | 146 |
| 2013/03/18 | 65,700 | 65,700 | 62,700 | 64,800 | 509 |
| 2013/03/15 | 66,500 | 66,500 | 65,200 | 65,900 | 266 |
| 2013/03/14 | 66,500 | 66,500 | 65,200 | 66,100 | 108 |
| 2013/03/13 | 66,200 | 66,200 | 65,000 | 65,600 | 143 |
| 2013/03/12 | 66,000 | 66,000 | 65,500 | 65,600 | 83 |
| 2013/03/11 | 65,700 | 65,700 | 65,400 | 65,700 | 183 |
| 2013/03/08 | 65,200 | 65,500 | 65,100 | 65,400 | 117 |
| 2013/03/07 | 65,800 | 65,800 | 65,000 | 65,100 | 94 |
| 2013/03/06 | 65,200 | 65,200 | 64,600 | 65,000 | 81 |
| 2013/03/05 | 65,800 | 65,800 | 65,000 | 65,200 | 166 |
| 2013/03/04 | 65,600 | 66,200 | 64,600 | 65,000 | 104 |
| 2013/03/01 | 65,300 | 65,300 | 64,400 | 64,900 | 205 |
| 2013/02/28 | 65,000 | 65,000 | 64,300 | 64,500 | 64 |
| 2013/02/27 | 65,100 | 65,100 | 63,100 | 64,100 | 330 |
| 2013/02/26 | 66,000 | 66,500 | 64,300 | 65,300 | 295 |
| 2013/02/25 | 66,000 | 66,000 | 65,500 | 65,900 | 186 |
| 2013/02/22 | 65,400 | 66,900 | 65,000 | 65,900 | 107 |
| 2013/02/21 | 64,300 | 64,800 | 64,100 | 64,500 | 70 |
| 2013/02/20 | 64,600 | 64,900 | 64,300 | 64,300 | 200 |
| 2013/02/19 | 64,400 | 64,700 | 64,400 | 64,600 | 87 |
| 2013/02/18 | 64,500 | 64,700 | 64,400 | 64,600 | 105 |
| 2013/02/15 | 64,500 | 64,500 | 63,800 | 64,300 | 90 |
| 2013/02/14 | 64,300 | 65,200 | 64,300 | 64,500 | 42 |
| 2013/02/13 | 64,000 | 64,100 | 63,500 | 63,700 | 66 |
| 2013/02/12 | 63,800 | 63,800 | 63,600 | 63,700 | 81 |
| 2013/02/08 | 63,500 | 63,500 | 62,800 | 63,000 | 56 |
| 2013/02/07 | 63,400 | 63,500 | 63,000 | 63,400 | 145 |
| 2013/02/06 | 63,600 | 63,600 | 63,400 | 63,600 | 114 |
| 2013/02/05 | 63,200 | 63,700 | 62,900 | 63,500 | 105 |
| 2013/02/04 | 63,300 | 63,400 | 62,600 | 62,900 | 65 |
| 2013/02/01 | 62,000 | 62,300 | 61,600 | 61,800 | 112 |
| 2013/01/31 | 62,000 | 62,000 | 61,500 | 61,500 | 134 |
| 2013/01/30 | 61,700 | 61,900 | 61,500 | 61,800 | 143 |
| 2013/01/29 | 61,700 | 62,000 | 61,500 | 61,900 | 135 |
| 2013/01/28 | 61,800 | 61,800 | 61,400 | 61,700 | 83 |
| 2013/01/25 | 61,000 | 61,400 | 61,000 | 61,300 | 242 |
| 2013/01/24 | 60,100 | 61,000 | 60,000 | 60,700 | 116 |
| 2013/01/23 | 61,100 | 61,100 | 60,000 | 60,900 | 155 |
| 2013/01/22 | 61,100 | 61,100 | 60,500 | 60,900 | 53 |
| 2013/01/21 | 61,400 | 61,400 | 60,300 | 60,300 | 177 |
| 2013/01/18 | 61,600 | 61,600 | 60,900 | 61,400 | 103 |
| 2013/01/17 | 61,100 | 61,500 | 60,500 | 60,500 | 83 |
| 2013/01/16 | 61,600 | 61,900 | 59,800 | 60,400 | 277 |
| 2013/01/15 | 62,000 | 62,000 | 61,300 | 61,600 | 142 |
| 2013/01/11 | 61,500 | 61,500 | 60,500 | 61,000 | 70 |
| 2013/01/10 | 60,200 | 60,200 | 59,700 | 60,000 | 112 |
| 2013/01/09 | 60,400 | 60,400 | 59,800 | 59,900 | 137 |
| 2013/01/08 | 61,400 | 61,400 | 59,900 | 60,400 | 198 |
| 2013/01/07 | 61,400 | 61,500 | 61,000 | 61,200 | 79 |
| 2013/01/04 | 60,600 | 62,000 | 60,300 | 60,600 | 254 |