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 |
|---|---|---|---|---|---|
| 2014/12/30 | 65,800 | 66,000 | 65,000 | 66,000 | 338 |
| 2014/12/29 | 66,600 | 66,600 | 65,500 | 65,600 | 385 |
| 2014/12/26 | 65,800 | 65,900 | 65,500 | 65,900 | 303 |
| 2014/12/25 | 65,500 | 65,600 | 65,400 | 65,500 | 475 |
| 2014/12/24 | 65,000 | 65,500 | 65,000 | 65,400 | 285 |
| 2014/12/22 | 64,400 | 65,900 | 64,400 | 65,800 | 755 |
| 2014/12/19 | 64,700 | 64,700 | 63,900 | 64,400 | 210 |
| 2014/12/18 | 63,700 | 64,600 | 63,400 | 63,400 | 255 |
| 2014/12/17 | 63,000 | 64,600 | 62,600 | 62,600 | 911 |
| 2014/12/16 | 64,700 | 64,800 | 63,600 | 63,600 | 611 |
| 2014/12/15 | 65,100 | 65,300 | 64,400 | 65,300 | 467 |
| 2014/12/12 | 65,000 | 65,400 | 64,200 | 64,700 | 561 |
| 2014/12/11 | 66,300 | 66,400 | 65,000 | 65,000 | 457 |
| 2014/12/10 | 66,200 | 66,600 | 66,000 | 66,500 | 279 |
| 2014/12/09 | 66,400 | 66,700 | 66,200 | 66,400 | 118 |
| 2014/12/08 | 66,500 | 66,800 | 65,900 | 66,600 | 615 |
| 2014/12/05 | 66,900 | 66,900 | 65,800 | 66,500 | 413 |
| 2014/12/04 | 66,800 | 66,900 | 66,700 | 66,900 | 180 |
| 2014/12/03 | 66,800 | 67,000 | 66,600 | 66,800 | 210 |
| 2014/12/02 | 66,700 | 66,800 | 66,400 | 66,800 | 112 |
| 2014/12/01 | 66,900 | 66,900 | 66,500 | 66,600 | 134 |
| 2014/11/28 | 66,300 | 66,800 | 66,300 | 66,700 | 323 |
| 2014/11/27 | 66,300 | 66,400 | 66,200 | 66,300 | 149 |
| 2014/11/26 | 66,200 | 66,500 | 66,200 | 66,200 | 408 |
| 2014/11/25 | 66,100 | 66,400 | 65,900 | 66,200 | 266 |
| 2014/11/21 | 66,200 | 66,300 | 66,000 | 66,000 | 123 |
| 2014/11/20 | 65,700 | 66,200 | 65,500 | 66,200 | 726 |
| 2014/11/19 | 65,100 | 65,500 | 65,100 | 65,500 | 434 |
| 2014/11/18 | 65,000 | 65,200 | 65,000 | 65,100 | 84 |
| 2014/11/17 | 65,100 | 65,300 | 64,900 | 65,000 | 204 |
| 2014/11/14 | 64,600 | 65,200 | 64,600 | 65,200 | 107 |
| 2014/11/13 | 64,700 | 65,000 | 64,600 | 64,900 | 105 |
| 2014/11/12 | 65,300 | 65,300 | 64,600 | 64,600 | 173 |
| 2014/11/11 | 64,900 | 65,000 | 64,200 | 65,000 | 306 |
| 2014/11/10 | 64,100 | 65,000 | 63,900 | 64,900 | 277 |
| 2014/11/07 | 65,100 | 65,100 | 65,000 | 65,100 | 80 |
| 2014/11/06 | 64,700 | 65,400 | 64,600 | 65,100 | 131 |
| 2014/11/05 | 64,700 | 65,300 | 64,600 | 65,300 | 321 |
| 2014/11/04 | 65,600 | 65,600 | 64,600 | 65,100 | 800 |
| 2014/10/31 | 63,200 | 64,100 | 63,200 | 64,100 | 443 |
| 2014/10/30 | 63,100 | 63,200 | 63,100 | 63,200 | 144 |
| 2014/10/29 | 63,200 | 63,200 | 63,100 | 63,100 | 51 |
| 2014/10/28 | 62,800 | 62,900 | 62,700 | 62,800 | 60 |
| 2014/10/27 | 62,500 | 62,600 | 62,400 | 62,600 | 168 |
| 2014/10/24 | 62,500 | 62,600 | 62,300 | 62,600 | 40 |
| 2014/10/23 | 62,500 | 62,500 | 62,300 | 62,400 | 56 |
| 2014/10/22 | 62,300 | 62,500 | 62,300 | 62,300 | 45 |
| 2014/10/21 | 62,000 | 62,500 | 62,000 | 62,500 | 31 |
| 2014/10/20 | 62,500 | 62,500 | 61,600 | 61,900 | 324 |
| 2014/10/17 | 61,500 | 62,300 | 61,500 | 62,300 | 241 |
| 2014/10/16 | 62,000 | 62,200 | 61,500 | 61,800 | 764 |
| 2014/10/15 | 62,200 | 62,500 | 62,100 | 62,500 | 184 |
| 2014/10/14 | 62,500 | 62,600 | 62,100 | 62,600 | 247 |
| 2014/10/10 | 62,400 | 62,800 | 62,400 | 62,700 | 33 |
| 2014/10/09 | 62,400 | 62,700 | 62,400 | 62,400 | 161 |
| 2014/10/08 | 62,500 | 62,700 | 62,300 | 62,600 | 109 |
| 2014/10/07 | 62,500 | 62,700 | 62,500 | 62,600 | 239 |
| 2014/10/06 | 63,000 | 63,000 | 62,600 | 62,700 | 141 |
| 2014/10/03 | 62,200 | 63,100 | 62,200 | 62,500 | 149 |
| 2014/10/02 | 62,900 | 63,400 | 62,500 | 62,500 | 457 |
| 2014/10/01 | 63,200 | 63,400 | 62,900 | 63,400 | 86 |
| 2014/09/30 | 63,100 | 63,100 | 63,000 | 63,100 | 252 |
| 2014/09/29 | 63,300 | 63,400 | 63,100 | 63,100 | 162 |
| 2014/09/26 | 63,100 | 63,300 | 63,000 | 63,200 | 112 |
| 2014/09/25 | 63,400 | 63,500 | 63,200 | 63,500 | 311 |
| 2014/09/24 | 63,200 | 63,500 | 63,200 | 63,400 | 238 |
| 2014/09/22 | 63,500 | 63,700 | 63,500 | 63,600 | 102 |
| 2014/09/19 | 63,400 | 63,600 | 63,300 | 63,500 | 119 |
| 2014/09/18 | 63,200 | 63,400 | 63,200 | 63,300 | 62 |
| 2014/09/17 | 63,100 | 63,200 | 63,000 | 63,200 | 145 |
| 2014/09/16 | 63,100 | 63,400 | 62,900 | 63,100 | 359 |
| 2014/09/12 | 63,200 | 63,500 | 63,100 | 63,500 | 65 |
| 2014/09/11 | 63,400 | 63,500 | 63,100 | 63,300 | 191 |
| 2014/09/10 | 63,100 | 63,200 | 63,000 | 63,200 | 79 |
| 2014/09/09 | 63,400 | 63,500 | 63,100 | 63,300 | 180 |
| 2014/09/08 | 63,100 | 63,200 | 62,800 | 62,900 | 267 |
| 2014/09/05 | 63,700 | 63,800 | 63,400 | 63,500 | 401 |
| 2014/09/04 | 63,600 | 63,800 | 63,000 | 63,700 | 203 |
| 2014/09/03 | 63,700 | 63,700 | 63,200 | 63,200 | 107 |
| 2014/09/02 | 63,000 | 63,400 | 62,200 | 63,200 | 365 |
| 2014/09/01 | 62,900 | 62,900 | 62,600 | 62,900 | 124 |
| 2014/08/29 | 62,800 | 62,900 | 62,700 | 62,700 | 37 |
| 2014/08/28 | 62,800 | 62,900 | 62,500 | 62,800 | 106 |
| 2014/08/27 | 62,900 | 62,900 | 62,700 | 62,800 | 96 |
| 2014/08/26 | 62,700 | 62,900 | 62,500 | 62,600 | 415 |
| 2014/08/25 | 62,800 | 62,800 | 62,500 | 62,700 | 113 |
| 2014/08/22 | 62,800 | 62,900 | 62,600 | 62,800 | 91 |
| 2014/08/21 | 62,700 | 62,700 | 62,300 | 62,700 | 97 |
| 2014/08/20 | 62,300 | 63,800 | 62,100 | 62,300 | 301 |
| 2014/08/19 | 62,500 | 62,600 | 62,300 | 62,300 | 143 |
| 2014/08/18 | 62,600 | 62,600 | 62,300 | 62,500 | 85 |
| 2014/08/15 | 62,300 | 62,400 | 62,200 | 62,300 | 228 |
| 2014/08/14 | 62,000 | 62,200 | 61,900 | 62,200 | 103 |
| 2014/08/13 | 61,900 | 62,000 | 61,900 | 62,000 | 71 |
| 2014/08/12 | 61,800 | 62,000 | 61,500 | 61,800 | 83 |
| 2014/08/11 | 61,600 | 61,600 | 61,500 | 61,600 | 87 |
| 2014/08/08 | 61,300 | 61,300 | 60,900 | 61,000 | 1,340 |
| 2014/08/07 | 61,800 | 61,800 | 61,400 | 61,600 | 458 |
| 2014/08/06 | 62,100 | 62,100 | 61,600 | 61,800 | 1,152 |
| 2014/08/05 | 62,100 | 62,300 | 62,100 | 62,300 | 227 |
| 2014/08/04 | 62,300 | 62,600 | 62,200 | 62,200 | 431 |
| 2014/08/01 | 62,600 | 62,600 | 62,400 | 62,400 | 214 |
| 2014/07/31 | 62,700 | 62,700 | 62,600 | 62,700 | 61 |
| 2014/07/30 | 62,500 | 62,700 | 62,400 | 62,700 | 77 |
| 2014/07/29 | 62,600 | 62,600 | 62,400 | 62,600 | 79 |
| 2014/07/28 | 62,600 | 62,600 | 62,500 | 62,600 | 75 |
| 2014/07/25 | 62,500 | 62,500 | 62,300 | 62,400 | 46 |
| 2014/07/24 | 62,400 | 62,400 | 62,200 | 62,300 | 69 |
| 2014/07/23 | 62,000 | 62,100 | 61,900 | 62,100 | 62 |
| 2014/07/22 | 61,900 | 62,000 | 61,800 | 62,000 | 100 |
| 2014/07/18 | 62,000 | 62,100 | 61,600 | 61,800 | 1,652 |
| 2014/07/17 | 62,200 | 62,200 | 62,100 | 62,200 | 183 |
| 2014/07/16 | 62,300 | 62,500 | 62,200 | 62,300 | 240 |
| 2014/07/15 | 62,300 | 62,500 | 62,200 | 62,300 | 117 |
| 2014/07/14 | 62,200 | 62,400 | 62,200 | 62,300 | 153 |
| 2014/07/11 | 62,400 | 62,400 | 62,200 | 62,200 | 711 |
| 2014/07/10 | 62,700 | 62,700 | 62,400 | 62,600 | 418 |
| 2014/07/09 | 62,900 | 62,900 | 62,600 | 62,600 | 400 |
| 2014/07/08 | 63,000 | 63,200 | 62,700 | 63,000 | 529 |
| 2014/07/07 | 63,200 | 63,400 | 63,100 | 63,400 | 777 |
| 2014/07/04 | 63,000 | 63,100 | 62,900 | 63,000 | 677 |
| 2014/07/03 | 62,800 | 62,900 | 62,700 | 62,800 | 557 |
| 2014/07/02 | 62,700 | 62,700 | 62,600 | 62,700 | 306 |
| 2014/07/01 | 62,700 | 62,700 | 62,500 | 62,600 | 252 |
| 2014/06/30 | 62,600 | 62,700 | 62,600 | 62,700 | 177 |
| 2014/06/27 | 62,700 | 62,700 | 62,400 | 62,500 | 550 |
| 2014/06/26 | 62,700 | 62,700 | 62,400 | 62,700 | 419 |
| 2014/06/25 | 62,600 | 62,700 | 62,500 | 62,600 | 563 |
| 2014/06/24 | 62,600 | 62,700 | 62,500 | 62,700 | 367 |
| 2014/06/23 | 62,600 | 62,700 | 62,400 | 62,600 | 262 |
| 2014/06/20 | 62,400 | 62,400 | 62,300 | 62,400 | 223 |
| 2014/06/19 | 62,500 | 62,500 | 62,200 | 62,400 | 292 |
| 2014/06/18 | 62,600 | 62,600 | 62,100 | 62,500 | 242 |
| 2014/06/17 | 62,600 | 62,700 | 62,300 | 62,400 | 104 |
| 2014/06/16 | 62,900 | 62,900 | 62,300 | 62,300 | 352 |
| 2014/06/13 | 63,200 | 63,200 | 62,500 | 62,600 | 154 |
| 2014/06/12 | 62,500 | 63,100 | 62,500 | 62,600 | 260 |
| 2014/06/11 | 62,900 | 63,000 | 62,700 | 62,800 | 29 |
| 2014/06/10 | 63,400 | 63,400 | 62,700 | 62,700 | 395 |
| 2014/06/09 | 62,800 | 63,000 | 62,700 | 62,900 | 270 |
| 2014/06/06 | 62,600 | 62,600 | 62,400 | 62,500 | 164 |
| 2014/06/05 | 62,400 | 62,500 | 62,400 | 62,400 | 130 |
| 2014/06/04 | 62,600 | 62,600 | 62,300 | 62,400 | 101 |
| 2014/06/03 | 62,200 | 62,500 | 62,200 | 62,300 | 128 |
| 2014/06/02 | 62,500 | 62,700 | 62,200 | 62,300 | 129 |
| 2014/05/30 | 62,600 | 62,600 | 62,000 | 62,500 | 152 |
| 2014/05/29 | 62,700 | 62,700 | 62,000 | 62,100 | 170 |
| 2014/05/28 | 62,700 | 62,700 | 62,300 | 62,500 | 118 |
| 2014/05/27 | 62,200 | 62,700 | 62,200 | 62,700 | 343 |
| 2014/05/26 | 62,500 | 62,600 | 62,400 | 62,400 | 213 |
| 2014/05/23 | 62,200 | 62,300 | 62,200 | 62,300 | 51 |
| 2014/05/22 | 62,100 | 62,200 | 61,900 | 62,200 | 79 |
| 2014/05/21 | 62,100 | 62,100 | 61,700 | 61,700 | 58 |
| 2014/05/20 | 62,000 | 62,200 | 61,800 | 62,000 | 81 |
| 2014/05/19 | 62,000 | 62,000 | 61,700 | 61,800 | 69 |
| 2014/05/16 | 61,800 | 62,100 | 61,700 | 61,700 | 120 |
| 2014/05/15 | 62,200 | 62,200 | 61,900 | 62,100 | 60 |
| 2014/05/14 | 62,000 | 62,200 | 61,800 | 62,100 | 41 |
| 2014/05/13 | 62,000 | 62,000 | 61,800 | 62,000 | 58 |
| 2014/05/12 | 61,900 | 62,000 | 61,700 | 62,000 | 99 |
| 2014/05/09 | 61,700 | 61,900 | 61,500 | 61,800 | 190 |
| 2014/05/08 | 61,700 | 61,900 | 61,600 | 61,700 | 49 |
| 2014/05/07 | 61,500 | 61,700 | 61,300 | 61,700 | 146 |
| 2014/05/02 | 62,000 | 62,100 | 61,700 | 62,100 | 179 |
| 2014/05/01 | 61,700 | 61,900 | 61,700 | 61,900 | 184 |
| 2014/04/30 | 61,900 | 61,900 | 61,600 | 61,600 | 83 |
| 2014/04/28 | 61,300 | 61,800 | 61,200 | 61,700 | 56 |
| 2014/04/25 | 61,900 | 61,900 | 61,400 | 61,500 | 50 |
| 2014/04/24 | 62,000 | 62,000 | 61,200 | 61,500 | 260 |
| 2014/04/23 | 61,600 | 61,800 | 61,400 | 61,800 | 86 |
| 2014/04/22 | 61,700 | 61,800 | 61,600 | 61,600 | 153 |
| 2014/04/21 | 61,700 | 61,900 | 61,600 | 61,700 | 109 |
| 2014/04/18 | 61,500 | 61,500 | 61,100 | 61,400 | 10 |
| 2014/04/17 | 61,500 | 61,500 | 61,100 | 61,100 | 93 |
| 2014/04/16 | 61,400 | 61,400 | 61,300 | 61,300 | 42 |
| 2014/04/15 | 61,300 | 61,400 | 61,100 | 61,200 | 35 |
| 2014/04/14 | 61,400 | 61,400 | 60,900 | 61,300 | 61 |
| 2014/04/11 | 61,300 | 61,300 | 61,000 | 61,100 | 80 |
| 2014/04/10 | 61,300 | 61,400 | 61,200 | 61,300 | 47 |
| 2014/04/09 | 61,000 | 61,500 | 61,000 | 61,100 | 49 |
| 2014/04/08 | 61,100 | 61,200 | 61,000 | 61,200 | 149 |
| 2014/04/07 | 61,500 | 61,500 | 61,000 | 61,100 | 208 |
| 2014/04/04 | 61,400 | 61,400 | 61,300 | 61,400 | 40 |
| 2014/04/03 | 61,200 | 61,400 | 61,100 | 61,400 | 125 |
| 2014/04/02 | 61,200 | 61,500 | 60,700 | 61,200 | 236 |
| 2014/04/01 | 60,900 | 61,000 | 60,500 | 61,000 | 261 |
| 2014/03/31 | 60,400 | 60,800 | 60,300 | 60,300 | 142 |
| 2014/03/28 | 59,600 | 60,200 | 59,600 | 60,200 | 67 |
| 2014/03/27 | 59,900 | 60,000 | 59,600 | 59,600 | 42 |
| 2014/03/26 | 59,800 | 59,800 | 59,600 | 59,800 | 286 |
| 2014/03/25 | 59,800 | 59,900 | 59,600 | 59,900 | 21 |
| 2014/03/24 | 60,000 | 60,200 | 59,600 | 59,800 | 103 |
| 2014/03/20 | 59,600 | 60,100 | 59,600 | 59,600 | 58 |
| 2014/03/19 | 59,700 | 59,900 | 59,600 | 59,700 | 55 |
| 2014/03/18 | 60,000 | 60,200 | 59,700 | 59,800 | 80 |
| 2014/03/17 | 59,400 | 60,200 | 59,400 | 59,700 | 342 |
| 2014/03/14 | 60,400 | 60,400 | 59,100 | 59,700 | 699 |
| 2014/03/13 | 60,500 | 60,500 | 60,200 | 60,500 | 64 |
| 2014/03/12 | 60,400 | 60,500 | 60,200 | 60,200 | 55 |
| 2014/03/11 | 60,200 | 60,400 | 60,100 | 60,100 | 78 |
| 2014/03/10 | 60,600 | 60,600 | 60,000 | 60,100 | 137 |
| 2014/03/07 | 60,300 | 60,400 | 60,000 | 60,400 | 59 |
| 2014/03/06 | 60,000 | 60,000 | 59,700 | 60,000 | 101 |
| 2014/03/05 | 59,800 | 60,400 | 59,800 | 60,300 | 307 |
| 2014/03/04 | 59,700 | 59,800 | 59,300 | 59,700 | 218 |
| 2014/03/03 | 60,000 | 60,000 | 59,500 | 59,900 | 134 |
| 2014/02/28 | 60,000 | 60,800 | 59,500 | 59,800 | 297 |
| 2014/02/27 | 60,700 | 60,700 | 59,500 | 60,000 | 216 |
| 2014/02/26 | 60,000 | 60,200 | 59,600 | 60,200 | 57 |
| 2014/02/25 | 60,000 | 60,000 | 59,500 | 60,000 | 45 |
| 2014/02/24 | 59,500 | 60,000 | 59,400 | 59,700 | 313 |
| 2014/02/21 | 59,900 | 59,900 | 59,300 | 59,800 | 53 |
| 2014/02/20 | 59,500 | 59,900 | 59,200 | 59,300 | 66 |
| 2014/02/19 | 59,900 | 59,900 | 59,200 | 59,200 | 253 |
| 2014/02/18 | 59,400 | 59,900 | 59,300 | 59,800 | 270 |
| 2014/02/17 | 59,100 | 59,700 | 59,100 | 59,400 | 269 |
| 2014/02/14 | 59,500 | 59,700 | 59,000 | 59,400 | 65 |
| 2014/02/13 | 59,500 | 59,800 | 59,000 | 59,200 | 291 |
| 2014/02/12 | 59,700 | 59,900 | 59,400 | 59,700 | 181 |
| 2014/02/10 | 59,100 | 59,500 | 59,100 | 59,400 | 65 |
| 2014/02/07 | 59,100 | 59,100 | 58,900 | 59,100 | 105 |
| 2014/02/06 | 58,800 | 58,900 | 58,400 | 58,800 | 128 |
| 2014/02/05 | 59,000 | 59,100 | 58,500 | 58,500 | 266 |
| 2014/02/04 | 57,900 | 58,400 | 57,500 | 58,100 | 766 |
| 2014/02/03 | 59,500 | 59,800 | 58,400 | 59,000 | 607 |
| 2014/01/31 | 59,700 | 59,900 | 59,500 | 59,900 | 228 |
| 2014/01/30 | 59,500 | 59,900 | 58,400 | 59,800 | 709 |
| 2014/01/29 | 60,300 | 60,400 | 59,100 | 60,300 | 209 |
| 2014/01/28 | 59,700 | 61,300 | 59,700 | 60,100 | 172 |
| 2014/01/27 | 59,700 | 60,500 | 58,800 | 58,800 | 2,016 |
| 2014/01/24 | 61,300 | 61,500 | 60,300 | 60,700 | 1,085 |
| 2014/01/23 | 61,800 | 61,900 | 61,400 | 61,700 | 349 |
| 2014/01/22 | 61,800 | 62,000 | 61,700 | 61,700 | 139 |
| 2014/01/21 | 61,900 | 62,000 | 61,700 | 61,800 | 255 |
| 2014/01/20 | 62,000 | 62,100 | 61,700 | 61,900 | 179 |
| 2014/01/17 | 62,600 | 62,600 | 61,400 | 61,600 | 657 |
| 2014/01/16 | 62,600 | 62,700 | 62,300 | 62,500 | 58 |
| 2014/01/15 | 62,400 | 62,400 | 61,900 | 62,300 | 119 |
| 2014/01/14 | 62,600 | 63,300 | 60,700 | 61,900 | 781 |
| 2014/01/10 | 63,100 | 63,600 | 62,900 | 63,500 | 112 |
| 2014/01/09 | 63,500 | 63,700 | 63,100 | 63,200 | 189 |
| 2014/01/08 | 63,800 | 63,800 | 62,800 | 63,600 | 242 |
| 2014/01/07 | 62,600 | 63,800 | 62,600 | 63,800 | 684 |
| 2014/01/06 | 63,400 | 63,400 | 62,000 | 63,300 | 364 |