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 |
|---|---|---|---|---|---|
| 2015/12/30 | 55,300 | 55,300 | 55,000 | 55,300 | 215 |
| 2015/12/29 | 55,300 | 55,400 | 54,700 | 54,700 | 507 |
| 2015/12/28 | 55,200 | 55,800 | 55,000 | 55,600 | 513 |
| 2015/12/25 | 54,600 | 55,000 | 54,500 | 54,700 | 911 |
| 2015/12/24 | 55,500 | 55,500 | 54,800 | 55,100 | 1,676 |
| 2015/12/22 | 54,800 | 56,400 | 54,600 | 56,400 | 1,708 |
| 2015/12/21 | 54,900 | 55,000 | 54,600 | 54,800 | 433 |
| 2015/12/18 | 55,100 | 55,500 | 54,900 | 55,000 | 992 |
| 2015/12/17 | 54,800 | 55,200 | 54,800 | 55,100 | 327 |
| 2015/12/16 | 54,600 | 55,100 | 54,500 | 54,500 | 246 |
| 2015/12/15 | 55,100 | 55,400 | 54,400 | 54,400 | 734 |
| 2015/12/14 | 55,500 | 55,800 | 54,900 | 55,600 | 1,136 |
| 2015/12/11 | 55,900 | 56,200 | 55,900 | 56,000 | 451 |
| 2015/12/10 | 56,400 | 56,400 | 55,700 | 56,200 | 349 |
| 2015/12/09 | 56,500 | 56,500 | 56,000 | 56,100 | 693 |
| 2015/12/08 | 56,600 | 56,600 | 56,400 | 56,600 | 330 |
| 2015/12/07 | 56,500 | 56,700 | 56,400 | 56,500 | 266 |
| 2015/12/04 | 56,400 | 56,600 | 56,400 | 56,600 | 209 |
| 2015/12/03 | 56,400 | 56,500 | 56,300 | 56,500 | 126 |
| 2015/12/02 | 56,400 | 56,700 | 56,400 | 56,400 | 227 |
| 2015/12/01 | 56,400 | 56,700 | 56,400 | 56,400 | 262 |
| 2015/11/30 | 56,700 | 56,700 | 56,400 | 56,400 | 662 |
| 2015/11/27 | 56,600 | 56,900 | 56,500 | 56,800 | 759 |
| 2015/11/26 | 56,500 | 56,700 | 56,500 | 56,700 | 614 |
| 2015/11/25 | 56,700 | 56,800 | 56,500 | 56,600 | 122 |
| 2015/11/24 | 56,500 | 56,600 | 56,300 | 56,600 | 183 |
| 2015/11/20 | 56,500 | 56,700 | 56,500 | 56,500 | 64 |
| 2015/11/19 | 56,500 | 56,600 | 56,400 | 56,500 | 183 |
| 2015/11/18 | 56,200 | 56,500 | 56,200 | 56,500 | 187 |
| 2015/11/17 | 56,100 | 56,600 | 56,000 | 56,500 | 193 |
| 2015/11/16 | 56,200 | 56,500 | 56,000 | 56,300 | 354 |
| 2015/11/13 | 56,000 | 56,600 | 56,000 | 56,500 | 256 |
| 2015/11/12 | 56,700 | 56,800 | 56,300 | 56,700 | 216 |
| 2015/11/11 | 56,400 | 56,700 | 56,000 | 56,700 | 377 |
| 2015/11/10 | 56,000 | 56,500 | 56,000 | 56,100 | 515 |
| 2015/11/09 | 56,600 | 57,000 | 56,100 | 56,500 | 837 |
| 2015/11/06 | 57,000 | 57,000 | 56,700 | 56,900 | 204 |
| 2015/11/05 | 57,200 | 57,400 | 56,700 | 57,400 | 654 |
| 2015/11/04 | 57,500 | 57,500 | 56,800 | 57,300 | 536 |
| 2015/11/02 | 57,200 | 57,300 | 56,200 | 56,800 | 442 |
| 2015/10/30 | 56,700 | 57,200 | 56,700 | 57,200 | 198 |
| 2015/10/29 | 56,700 | 57,000 | 56,500 | 57,000 | 158 |
| 2015/10/28 | 57,100 | 57,200 | 56,700 | 57,200 | 221 |
| 2015/10/27 | 57,200 | 57,400 | 57,100 | 57,400 | 105 |
| 2015/10/26 | 57,600 | 57,700 | 56,900 | 57,700 | 395 |
| 2015/10/23 | 57,900 | 57,900 | 57,200 | 57,800 | 94 |
| 2015/10/22 | 57,500 | 57,800 | 57,000 | 57,800 | 329 |
| 2015/10/21 | 57,500 | 57,800 | 57,000 | 57,800 | 61 |
| 2015/10/20 | 57,300 | 57,500 | 56,900 | 57,000 | 111 |
| 2015/10/19 | 57,000 | 57,500 | 56,900 | 57,300 | 395 |
| 2015/10/16 | 57,200 | 57,200 | 56,900 | 57,100 | 71 |
| 2015/10/15 | 57,100 | 57,300 | 56,700 | 57,200 | 95 |
| 2015/10/14 | 57,000 | 57,300 | 56,900 | 57,100 | 158 |
| 2015/10/13 | 57,200 | 57,500 | 56,900 | 57,400 | 283 |
| 2015/10/09 | 57,000 | 57,400 | 56,400 | 57,200 | 183 |
| 2015/10/08 | 56,500 | 56,600 | 56,000 | 56,300 | 168 |
| 2015/10/07 | 56,000 | 56,500 | 55,500 | 56,200 | 241 |
| 2015/10/06 | 55,100 | 55,700 | 55,100 | 55,700 | 256 |
| 2015/10/05 | 54,700 | 54,900 | 54,500 | 54,900 | 195 |
| 2015/10/02 | 54,500 | 54,600 | 54,300 | 54,600 | 137 |
| 2015/10/01 | 54,400 | 54,600 | 54,200 | 54,600 | 90 |
| 2015/09/30 | 54,100 | 54,500 | 54,100 | 54,400 | 266 |
| 2015/09/29 | 54,300 | 54,500 | 53,600 | 54,000 | 648 |
| 2015/09/28 | 54,300 | 54,600 | 54,300 | 54,400 | 308 |
| 2015/09/25 | 54,100 | 54,600 | 54,100 | 54,300 | 436 |
| 2015/09/24 | 55,000 | 55,300 | 54,000 | 54,200 | 767 |
| 2015/09/18 | 55,000 | 55,500 | 55,000 | 55,400 | 256 |
| 2015/09/17 | 55,700 | 55,700 | 55,200 | 55,500 | 84 |
| 2015/09/16 | 54,500 | 55,200 | 54,500 | 54,700 | 151 |
| 2015/09/15 | 55,100 | 55,800 | 54,700 | 54,800 | 179 |
| 2015/09/14 | 55,000 | 55,500 | 55,000 | 55,100 | 168 |
| 2015/09/11 | 54,600 | 55,400 | 54,600 | 55,400 | 454 |
| 2015/09/10 | 54,300 | 54,700 | 54,200 | 54,700 | 90 |
| 2015/09/09 | 54,700 | 54,900 | 54,100 | 54,700 | 549 |
| 2015/09/08 | 54,500 | 54,700 | 53,800 | 54,400 | 764 |
| 2015/09/07 | 55,000 | 55,600 | 54,600 | 55,300 | 1,090 |
| 2015/09/04 | 56,600 | 56,900 | 55,500 | 56,100 | 568 |
| 2015/09/03 | 57,000 | 57,000 | 56,200 | 56,200 | 415 |
| 2015/09/02 | 57,200 | 57,500 | 56,500 | 57,300 | 473 |
| 2015/09/01 | 58,000 | 58,000 | 57,100 | 57,800 | 317 |
| 2015/08/31 | 58,000 | 58,600 | 57,900 | 58,300 | 252 |
| 2015/08/28 | 57,500 | 58,500 | 57,100 | 58,400 | 542 |
| 2015/08/27 | 56,500 | 57,400 | 56,100 | 56,900 | 375 |
| 2015/08/26 | 56,500 | 56,900 | 56,100 | 56,500 | 1,153 |
| 2015/08/25 | 56,000 | 58,700 | 56,000 | 56,500 | 1,166 |
| 2015/08/24 | 57,900 | 58,600 | 57,100 | 57,300 | 1,532 |
| 2015/08/21 | 59,100 | 59,200 | 58,500 | 58,900 | 1,186 |
| 2015/08/20 | 59,700 | 59,700 | 59,300 | 59,400 | 619 |
| 2015/08/19 | 60,000 | 60,500 | 59,700 | 59,800 | 514 |
| 2015/08/18 | 60,000 | 60,100 | 59,800 | 60,000 | 197 |
| 2015/08/17 | 60,300 | 60,300 | 59,900 | 60,000 | 693 |
| 2015/08/14 | 60,700 | 60,700 | 60,100 | 60,200 | 616 |
| 2015/08/13 | 60,500 | 60,800 | 60,500 | 60,700 | 124 |
| 2015/08/12 | 60,700 | 61,000 | 60,400 | 60,600 | 783 |
| 2015/08/11 | 60,800 | 60,800 | 60,500 | 60,600 | 137 |
| 2015/08/10 | 61,000 | 61,000 | 60,300 | 60,800 | 808 |
| 2015/08/07 | 61,000 | 61,100 | 60,400 | 60,900 | 669 |
| 2015/08/06 | 60,900 | 61,300 | 60,700 | 61,000 | 465 |
| 2015/08/05 | 61,000 | 61,200 | 60,800 | 60,800 | 247 |
| 2015/08/04 | 61,400 | 61,400 | 60,900 | 61,100 | 255 |
| 2015/08/03 | 61,400 | 61,500 | 61,100 | 61,400 | 143 |
| 2015/07/31 | 61,300 | 61,300 | 60,900 | 61,200 | 413 |
| 2015/07/30 | 61,500 | 61,500 | 61,100 | 61,100 | 156 |
| 2015/07/29 | 61,300 | 61,600 | 61,200 | 61,200 | 142 |
| 2015/07/28 | 61,500 | 62,000 | 61,100 | 61,300 | 271 |
| 2015/07/27 | 62,100 | 62,100 | 61,300 | 61,700 | 395 |
| 2015/07/24 | 62,100 | 62,100 | 61,700 | 61,700 | 208 |
| 2015/07/23 | 62,400 | 62,400 | 61,800 | 62,100 | 291 |
| 2015/07/22 | 62,500 | 62,500 | 62,100 | 62,400 | 81 |
| 2015/07/21 | 62,500 | 62,700 | 62,300 | 62,300 | 260 |
| 2015/07/17 | 62,500 | 62,600 | 62,500 | 62,500 | 67 |
| 2015/07/16 | 62,000 | 62,400 | 62,000 | 62,400 | 56 |
| 2015/07/15 | 62,300 | 62,500 | 62,200 | 62,500 | 97 |
| 2015/07/14 | 62,600 | 62,600 | 62,000 | 62,200 | 420 |
| 2015/07/13 | 62,000 | 62,100 | 61,700 | 62,100 | 85 |
| 2015/07/10 | 61,400 | 61,700 | 61,200 | 61,500 | 193 |
| 2015/07/09 | 61,100 | 61,500 | 60,600 | 61,500 | 838 |
| 2015/07/08 | 61,800 | 62,300 | 60,400 | 61,500 | 1,249 |
| 2015/07/07 | 62,600 | 63,100 | 62,100 | 63,100 | 676 |
| 2015/07/06 | 62,500 | 62,900 | 61,900 | 62,800 | 903 |
| 2015/07/03 | 62,800 | 63,100 | 62,500 | 62,600 | 281 |
| 2015/07/02 | 62,700 | 62,800 | 62,300 | 62,400 | 311 |
| 2015/07/01 | 62,900 | 63,000 | 62,400 | 62,500 | 1,006 |
| 2015/06/30 | 62,600 | 63,200 | 62,200 | 62,800 | 743 |
| 2015/06/29 | 63,000 | 63,200 | 62,500 | 63,000 | 665 |
| 2015/06/26 | 63,400 | 63,500 | 63,200 | 63,400 | 258 |
| 2015/06/25 | 63,400 | 63,500 | 63,300 | 63,400 | 76 |
| 2015/06/24 | 63,100 | 63,400 | 63,100 | 63,400 | 91 |
| 2015/06/23 | 63,300 | 63,300 | 63,000 | 63,300 | 95 |
| 2015/06/22 | 63,000 | 63,200 | 62,900 | 63,100 | 85 |
| 2015/06/19 | 63,100 | 63,300 | 62,800 | 63,100 | 120 |
| 2015/06/18 | 62,900 | 63,100 | 62,900 | 63,100 | 80 |
| 2015/06/17 | 62,900 | 63,000 | 62,700 | 62,900 | 219 |
| 2015/06/16 | 63,000 | 63,000 | 62,900 | 63,000 | 28 |
| 2015/06/15 | 62,700 | 63,200 | 62,700 | 63,100 | 109 |
| 2015/06/12 | 63,100 | 63,200 | 62,700 | 63,100 | 84 |
| 2015/06/11 | 62,900 | 63,100 | 62,600 | 63,100 | 143 |
| 2015/06/10 | 63,200 | 63,400 | 62,500 | 63,100 | 504 |
| 2015/06/09 | 63,300 | 63,400 | 63,100 | 63,300 | 183 |
| 2015/06/08 | 63,600 | 63,600 | 63,400 | 63,400 | 174 |
| 2015/06/05 | 63,500 | 63,500 | 63,300 | 63,500 | 91 |
| 2015/06/04 | 63,500 | 63,500 | 63,400 | 63,500 | 49 |
| 2015/06/03 | 63,500 | 63,500 | 63,400 | 63,500 | 23 |
| 2015/06/02 | 63,500 | 63,500 | 63,200 | 63,500 | 146 |
| 2015/06/01 | 63,300 | 63,500 | 63,100 | 63,400 | 178 |
| 2015/05/29 | 63,400 | 63,600 | 63,300 | 63,500 | 193 |
| 2015/05/28 | 63,300 | 63,500 | 63,200 | 63,400 | 203 |
| 2015/05/27 | 63,500 | 63,500 | 63,300 | 63,500 | 143 |
| 2015/05/26 | 63,400 | 63,500 | 63,200 | 63,500 | 87 |
| 2015/05/25 | 63,600 | 63,600 | 63,300 | 63,400 | 281 |
| 2015/05/22 | 63,600 | 63,600 | 63,300 | 63,600 | 95 |
| 2015/05/21 | 63,600 | 63,600 | 63,500 | 63,600 | 55 |
| 2015/05/20 | 63,500 | 63,600 | 63,500 | 63,500 | 87 |
| 2015/05/19 | 63,400 | 63,500 | 63,100 | 63,500 | 135 |
| 2015/05/18 | 63,400 | 63,400 | 63,000 | 63,300 | 83 |
| 2015/05/15 | 63,300 | 63,400 | 62,700 | 63,400 | 132 |
| 2015/05/14 | 62,800 | 63,100 | 62,500 | 63,100 | 413 |
| 2015/05/13 | 63,300 | 63,300 | 62,500 | 62,900 | 144 |
| 2015/05/12 | 63,200 | 63,300 | 62,800 | 63,200 | 221 |
| 2015/05/11 | 63,400 | 63,400 | 63,000 | 63,300 | 63 |
| 2015/05/08 | 63,300 | 63,400 | 63,000 | 63,300 | 128 |
| 2015/05/07 | 63,500 | 63,500 | 63,000 | 63,300 | 95 |
| 2015/05/01 | 62,800 | 63,300 | 62,800 | 63,300 | 133 |
| 2015/04/30 | 63,200 | 63,500 | 63,100 | 63,100 | 274 |
| 2015/04/28 | 63,100 | 63,200 | 62,900 | 63,100 | 104 |
| 2015/04/27 | 63,100 | 63,100 | 62,800 | 63,100 | 99 |
| 2015/04/24 | 63,000 | 63,100 | 62,800 | 63,000 | 180 |
| 2015/04/23 | 62,900 | 63,100 | 62,900 | 63,000 | 45 |
| 2015/04/22 | 63,100 | 63,100 | 63,000 | 63,100 | 63 |
| 2015/04/21 | 63,000 | 63,100 | 62,800 | 63,100 | 103 |
| 2015/04/20 | 63,100 | 63,100 | 62,900 | 63,000 | 94 |
| 2015/04/17 | 62,900 | 63,000 | 62,600 | 63,000 | 52 |
| 2015/04/16 | 63,000 | 63,200 | 63,000 | 63,100 | 160 |
| 2015/04/15 | 63,100 | 63,100 | 62,500 | 63,000 | 109 |
| 2015/04/14 | 63,300 | 63,300 | 62,500 | 62,500 | 598 |
| 2015/04/13 | 63,400 | 63,700 | 63,000 | 63,500 | 321 |
| 2015/04/10 | 63,400 | 63,500 | 63,200 | 63,300 | 156 |
| 2015/04/09 | 63,000 | 63,500 | 63,000 | 63,400 | 333 |
| 2015/04/08 | 62,400 | 62,800 | 62,400 | 62,800 | 490 |
| 2015/04/07 | 62,000 | 62,500 | 62,000 | 62,400 | 114 |
| 2015/04/06 | 62,000 | 62,200 | 62,000 | 62,200 | 76 |
| 2015/04/03 | 62,200 | 62,200 | 61,900 | 62,200 | 50 |
| 2015/04/02 | 62,100 | 62,200 | 61,800 | 62,200 | 61 |
| 2015/04/01 | 62,100 | 62,100 | 61,600 | 61,900 | 179 |
| 2015/03/31 | 62,100 | 62,200 | 62,000 | 62,100 | 208 |
| 2015/03/30 | 62,000 | 62,200 | 61,800 | 62,100 | 315 |
| 2015/03/27 | 62,200 | 62,200 | 61,800 | 62,200 | 207 |
| 2015/03/26 | 62,200 | 62,300 | 62,000 | 62,200 | 327 |
| 2015/03/25 | 62,000 | 62,300 | 62,000 | 62,100 | 159 |
| 2015/03/24 | 61,700 | 62,100 | 61,700 | 61,800 | 243 |
| 2015/03/23 | 61,900 | 61,900 | 61,600 | 61,600 | 178 |
| 2015/03/20 | 61,800 | 62,200 | 61,500 | 62,200 | 428 |
| 2015/03/19 | 62,000 | 62,000 | 61,600 | 61,800 | 92 |
| 2015/03/18 | 61,000 | 61,500 | 61,000 | 61,500 | 224 |
| 2015/03/17 | 61,100 | 61,300 | 60,900 | 61,000 | 512 |
| 2015/03/16 | 61,900 | 61,900 | 61,200 | 61,600 | 616 |
| 2015/03/13 | 62,200 | 62,200 | 61,700 | 62,100 | 276 |
| 2015/03/12 | 62,500 | 62,500 | 61,500 | 62,000 | 707 |
| 2015/03/11 | 63,100 | 63,100 | 61,500 | 62,400 | 966 |
| 2015/03/10 | 62,900 | 63,300 | 62,700 | 63,000 | 294 |
| 2015/03/09 | 63,000 | 63,200 | 62,500 | 63,100 | 831 |
| 2015/03/06 | 63,300 | 63,700 | 63,300 | 63,500 | 321 |
| 2015/03/05 | 64,100 | 64,300 | 63,700 | 64,300 | 497 |
| 2015/03/04 | 64,200 | 64,300 | 63,800 | 64,200 | 106 |
| 2015/03/03 | 64,300 | 64,400 | 63,800 | 63,900 | 474 |
| 2015/03/02 | 64,000 | 64,200 | 64,000 | 64,200 | 151 |
| 2015/02/27 | 63,800 | 64,000 | 63,800 | 64,000 | 147 |
| 2015/02/26 | 63,600 | 63,700 | 63,500 | 63,700 | 70 |
| 2015/02/25 | 63,400 | 63,600 | 63,200 | 63,600 | 189 |
| 2015/02/24 | 62,800 | 63,400 | 62,700 | 62,800 | 922 |
| 2015/02/23 | 63,600 | 63,700 | 62,800 | 63,000 | 1,113 |
| 2015/02/20 | 64,100 | 64,100 | 63,700 | 63,800 | 371 |
| 2015/02/19 | 64,200 | 64,200 | 63,800 | 64,200 | 496 |
| 2015/02/18 | 64,400 | 64,400 | 63,800 | 64,300 | 379 |
| 2015/02/17 | 64,500 | 64,700 | 63,800 | 64,400 | 681 |
| 2015/02/16 | 64,700 | 64,800 | 64,200 | 64,200 | 287 |
| 2015/02/13 | 64,700 | 64,800 | 64,300 | 64,700 | 233 |
| 2015/02/12 | 65,000 | 65,200 | 64,000 | 64,800 | 678 |
| 2015/02/10 | 65,000 | 65,000 | 64,700 | 64,900 | 88 |
| 2015/02/09 | 65,000 | 65,100 | 64,500 | 65,000 | 98 |
| 2015/02/06 | 65,000 | 65,000 | 64,300 | 64,800 | 63 |
| 2015/02/05 | 64,700 | 64,900 | 64,500 | 64,600 | 67 |
| 2015/02/04 | 65,100 | 65,100 | 64,700 | 64,900 | 50 |
| 2015/02/03 | 65,100 | 65,300 | 64,100 | 64,600 | 222 |
| 2015/02/02 | 65,000 | 65,200 | 64,500 | 65,200 | 172 |
| 2015/01/30 | 65,400 | 65,400 | 65,100 | 65,200 | 82 |
| 2015/01/29 | 65,400 | 65,400 | 65,100 | 65,400 | 97 |
| 2015/01/28 | 65,400 | 65,400 | 64,900 | 65,400 | 84 |
| 2015/01/27 | 65,400 | 65,400 | 65,000 | 65,200 | 63 |
| 2015/01/26 | 65,200 | 65,300 | 64,500 | 64,900 | 94 |
| 2015/01/23 | 65,300 | 65,500 | 64,200 | 65,400 | 152 |
| 2015/01/22 | 65,200 | 65,200 | 64,900 | 65,000 | 14 |
| 2015/01/21 | 65,200 | 65,300 | 63,500 | 65,200 | 247 |
| 2015/01/20 | 64,400 | 65,000 | 64,100 | 64,800 | 256 |
| 2015/01/19 | 64,400 | 64,500 | 64,100 | 64,400 | 143 |
| 2015/01/16 | 64,700 | 64,700 | 63,500 | 63,900 | 607 |
| 2015/01/15 | 65,100 | 65,100 | 64,800 | 64,900 | 70 |
| 2015/01/14 | 65,100 | 65,100 | 64,500 | 65,100 | 144 |
| 2015/01/13 | 65,400 | 65,400 | 64,100 | 65,100 | 338 |
| 2015/01/09 | 65,400 | 65,700 | 64,800 | 65,400 | 337 |
| 2015/01/08 | 65,500 | 65,700 | 65,300 | 65,400 | 311 |
| 2015/01/07 | 65,000 | 65,500 | 64,900 | 65,000 | 147 |
| 2015/01/06 | 65,300 | 66,000 | 64,600 | 66,000 | 734 |
| 2015/01/05 | 65,900 | 66,000 | 65,200 | 65,900 | 539 |