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 |
|---|---|---|---|---|---|
| 2016/12/30 | 52,100 | 52,400 | 52,000 | 52,300 | 471 |
| 2016/12/29 | 52,200 | 52,500 | 51,900 | 52,000 | 495 |
| 2016/12/28 | 52,400 | 53,100 | 52,300 | 52,500 | 584 |
| 2016/12/27 | 51,700 | 52,200 | 51,700 | 52,100 | 1,336 |
| 2016/12/26 | 52,000 | 52,300 | 51,900 | 52,200 | 426 |
| 2016/12/22 | 51,800 | 52,000 | 51,600 | 52,000 | 250 |
| 2016/12/21 | 52,200 | 52,400 | 51,500 | 52,000 | 426 |
| 2016/12/20 | 52,100 | 52,200 | 51,700 | 52,200 | 353 |
| 2016/12/19 | 52,000 | 52,300 | 51,700 | 52,000 | 505 |
| 2016/12/16 | 51,500 | 51,900 | 51,400 | 51,900 | 575 |
| 2016/12/15 | 51,100 | 51,400 | 50,900 | 51,400 | 285 |
| 2016/12/14 | 51,000 | 51,100 | 50,700 | 50,900 | 313 |
| 2016/12/13 | 50,700 | 51,000 | 50,600 | 50,800 | 364 |
| 2016/12/12 | 50,600 | 51,100 | 50,500 | 50,700 | 876 |
| 2016/12/09 | 50,400 | 50,500 | 50,100 | 50,300 | 1,191 |
| 2016/12/08 | 50,300 | 50,400 | 50,100 | 50,300 | 314 |
| 2016/12/07 | 49,800 | 50,200 | 49,800 | 50,000 | 725 |
| 2016/12/06 | 49,650 | 49,750 | 49,600 | 49,650 | 178 |
| 2016/12/05 | 49,650 | 49,700 | 49,600 | 49,650 | 217 |
| 2016/12/02 | 49,700 | 49,750 | 49,600 | 49,650 | 124 |
| 2016/12/01 | 49,650 | 49,800 | 49,550 | 49,550 | 982 |
| 2016/11/30 | 49,400 | 49,450 | 49,350 | 49,400 | 314 |
| 2016/11/29 | 49,400 | 49,400 | 49,300 | 49,350 | 251 |
| 2016/11/28 | 49,450 | 49,450 | 49,250 | 49,350 | 768 |
| 2016/11/25 | 49,400 | 49,450 | 49,300 | 49,300 | 193 |
| 2016/11/24 | 49,050 | 49,200 | 49,000 | 49,200 | 423 |
| 2016/11/22 | 49,000 | 49,000 | 48,850 | 48,900 | 329 |
| 2016/11/21 | 49,000 | 49,000 | 48,750 | 48,900 | 444 |
| 2016/11/18 | 48,800 | 48,950 | 48,700 | 48,800 | 569 |
| 2016/11/17 | 48,500 | 48,800 | 48,500 | 48,700 | 99 |
| 2016/11/16 | 48,450 | 48,950 | 48,450 | 48,800 | 215 |
| 2016/11/15 | 48,500 | 48,550 | 48,200 | 48,500 | 612 |
| 2016/11/14 | 48,600 | 48,600 | 48,250 | 48,550 | 941 |
| 2016/11/11 | 49,400 | 49,400 | 48,500 | 48,950 | 1,581 |
| 2016/11/10 | 49,400 | 49,850 | 49,300 | 49,700 | 237 |
| 2016/11/09 | 49,800 | 50,000 | 47,750 | 49,000 | 2,088 |
| 2016/11/08 | 49,400 | 49,650 | 49,300 | 49,600 | 373 |
| 2016/11/07 | 49,950 | 50,000 | 49,800 | 49,900 | 1,176 |
| 2016/11/04 | 49,800 | 49,800 | 49,150 | 49,150 | 1,359 |
| 2016/11/02 | 50,200 | 50,300 | 49,800 | 49,950 | 1,307 |
| 2016/11/01 | 50,400 | 50,400 | 50,100 | 50,400 | 367 |
| 2016/10/31 | 50,200 | 50,500 | 50,000 | 50,400 | 524 |
| 2016/10/28 | 50,300 | 50,400 | 50,300 | 50,400 | 130 |
| 2016/10/27 | 50,300 | 50,300 | 50,200 | 50,300 | 191 |
| 2016/10/26 | 50,200 | 50,300 | 50,200 | 50,300 | 188 |
| 2016/10/25 | 50,200 | 50,300 | 50,100 | 50,200 | 153 |
| 2016/10/24 | 50,200 | 50,200 | 50,000 | 50,000 | 123 |
| 2016/10/21 | 50,100 | 50,200 | 50,000 | 50,200 | 199 |
| 2016/10/20 | 49,950 | 50,100 | 49,950 | 50,000 | 112 |
| 2016/10/19 | 49,950 | 49,950 | 49,800 | 49,900 | 206 |
| 2016/10/18 | 49,900 | 49,950 | 49,800 | 49,950 | 73 |
| 2016/10/17 | 49,950 | 50,000 | 49,800 | 49,900 | 87 |
| 2016/10/14 | 49,950 | 50,000 | 49,650 | 49,800 | 160 |
| 2016/10/13 | 50,100 | 50,200 | 49,700 | 49,700 | 256 |
| 2016/10/12 | 50,000 | 50,300 | 49,900 | 50,100 | 304 |
| 2016/10/11 | 50,100 | 50,200 | 50,000 | 50,100 | 223 |
| 2016/10/07 | 50,000 | 50,200 | 49,950 | 50,100 | 380 |
| 2016/10/06 | 49,800 | 49,950 | 49,800 | 49,950 | 265 |
| 2016/10/05 | 49,500 | 49,650 | 49,500 | 49,600 | 232 |
| 2016/10/04 | 49,250 | 49,450 | 49,250 | 49,450 | 303 |
| 2016/10/03 | 49,050 | 49,250 | 49,050 | 49,250 | 232 |
| 2016/09/30 | 49,500 | 49,500 | 49,150 | 49,250 | 147 |
| 2016/09/29 | 49,250 | 49,500 | 49,100 | 49,500 | 256 |
| 2016/09/28 | 49,000 | 49,100 | 49,000 | 49,000 | 36 |
| 2016/09/27 | 48,900 | 49,200 | 48,600 | 49,000 | 726 |
| 2016/09/26 | 49,450 | 49,450 | 48,950 | 49,050 | 394 |
| 2016/09/23 | 49,000 | 49,500 | 48,900 | 49,200 | 501 |
| 2016/09/21 | 49,100 | 49,250 | 49,000 | 49,100 | 70 |
| 2016/09/20 | 49,000 | 49,300 | 48,950 | 49,100 | 191 |
| 2016/09/16 | 49,100 | 49,250 | 48,900 | 49,050 | 119 |
| 2016/09/15 | 49,350 | 49,350 | 48,850 | 48,850 | 407 |
| 2016/09/14 | 49,200 | 49,450 | 49,100 | 49,200 | 420 |
| 2016/09/13 | 49,400 | 49,700 | 49,300 | 49,450 | 250 |
| 2016/09/12 | 49,550 | 49,600 | 49,400 | 49,500 | 674 |
| 2016/09/09 | 49,950 | 49,950 | 49,650 | 49,800 | 144 |
| 2016/09/08 | 49,700 | 49,950 | 49,700 | 49,700 | 158 |
| 2016/09/07 | 49,750 | 50,000 | 49,500 | 49,700 | 754 |
| 2016/09/06 | 50,100 | 50,500 | 50,100 | 50,200 | 772 |
| 2016/09/05 | 50,200 | 50,300 | 50,000 | 50,100 | 298 |
| 2016/09/02 | 50,300 | 50,300 | 49,950 | 49,950 | 165 |
| 2016/09/01 | 49,900 | 50,100 | 49,850 | 50,100 | 55 |
| 2016/08/31 | 49,950 | 50,000 | 49,800 | 49,800 | 125 |
| 2016/08/30 | 49,850 | 49,900 | 49,600 | 49,900 | 145 |
| 2016/08/29 | 49,950 | 50,100 | 49,500 | 49,900 | 215 |
| 2016/08/26 | 49,350 | 49,500 | 49,250 | 49,450 | 403 |
| 2016/08/25 | 49,250 | 49,450 | 49,250 | 49,300 | 366 |
| 2016/08/24 | 49,750 | 49,750 | 49,250 | 49,400 | 1,449 |
| 2016/08/23 | 49,950 | 49,950 | 49,650 | 49,800 | 405 |
| 2016/08/22 | 49,950 | 50,100 | 49,850 | 49,950 | 478 |
| 2016/08/19 | 50,200 | 50,600 | 49,750 | 49,800 | 580 |
| 2016/08/18 | 50,600 | 50,600 | 49,700 | 49,800 | 632 |
| 2016/08/17 | 50,400 | 50,700 | 50,000 | 50,600 | 301 |
| 2016/08/16 | 50,600 | 50,600 | 50,200 | 50,400 | 130 |
| 2016/08/15 | 50,600 | 50,600 | 50,200 | 50,600 | 129 |
| 2016/08/12 | 50,500 | 50,600 | 50,200 | 50,600 | 184 |
| 2016/08/10 | 50,300 | 50,400 | 50,100 | 50,400 | 86 |
| 2016/08/09 | 50,100 | 50,200 | 49,900 | 50,100 | 35 |
| 2016/08/08 | 49,800 | 50,100 | 49,800 | 50,100 | 52 |
| 2016/08/05 | 49,900 | 50,100 | 49,350 | 49,400 | 242 |
| 2016/08/04 | 49,550 | 49,950 | 49,350 | 49,500 | 532 |
| 2016/08/03 | 49,600 | 49,900 | 49,550 | 49,900 | 337 |
| 2016/08/02 | 50,200 | 50,300 | 49,950 | 49,950 | 748 |
| 2016/08/01 | 50,300 | 50,300 | 50,000 | 50,200 | 137 |
| 2016/07/29 | 50,500 | 50,500 | 50,000 | 50,400 | 186 |
| 2016/07/28 | 50,600 | 50,800 | 50,400 | 50,700 | 73 |
| 2016/07/27 | 50,500 | 50,800 | 50,500 | 50,600 | 58 |
| 2016/07/26 | 50,500 | 50,900 | 50,100 | 50,500 | 185 |
| 2016/07/25 | 50,900 | 51,000 | 50,700 | 50,900 | 140 |
| 2016/07/22 | 50,900 | 51,000 | 50,500 | 50,900 | 92 |
| 2016/07/21 | 51,000 | 51,100 | 50,800 | 51,000 | 129 |
| 2016/07/20 | 51,000 | 51,000 | 50,500 | 50,700 | 173 |
| 2016/07/19 | 50,700 | 51,200 | 50,700 | 51,000 | 363 |
| 2016/07/15 | 50,600 | 51,200 | 50,500 | 51,100 | 809 |
| 2016/07/14 | 50,000 | 50,500 | 49,900 | 50,500 | 633 |
| 2016/07/13 | 49,600 | 50,300 | 49,600 | 50,000 | 734 |
| 2016/07/12 | 48,850 | 49,450 | 48,800 | 49,200 | 220 |
| 2016/07/11 | 48,200 | 48,950 | 48,200 | 48,500 | 148 |
| 2016/07/08 | 48,050 | 48,400 | 47,900 | 48,000 | 384 |
| 2016/07/07 | 48,750 | 48,950 | 48,000 | 48,000 | 438 |
| 2016/07/06 | 48,500 | 48,700 | 48,000 | 48,500 | 991 |
| 2016/07/05 | 50,000 | 50,300 | 49,800 | 49,800 | 714 |
| 2016/07/04 | 49,950 | 50,700 | 49,950 | 50,300 | 494 |
| 2016/07/01 | 49,800 | 49,950 | 49,750 | 49,950 | 236 |
| 2016/06/30 | 49,350 | 49,900 | 49,350 | 49,400 | 366 |
| 2016/06/29 | 48,700 | 49,750 | 48,600 | 48,800 | 201 |
| 2016/06/28 | 48,450 | 48,500 | 47,350 | 48,450 | 1,346 |
| 2016/06/27 | 49,250 | 49,250 | 48,350 | 48,650 | 1,137 |
| 2016/06/24 | 51,000 | 51,500 | 48,450 | 49,300 | 1,605 |
| 2016/06/23 | 50,000 | 50,700 | 49,950 | 50,600 | 110 |
| 2016/06/22 | 50,300 | 50,300 | 50,000 | 50,300 | 144 |
| 2016/06/21 | 50,000 | 50,300 | 49,600 | 50,300 | 232 |
| 2016/06/20 | 49,750 | 50,800 | 49,700 | 50,100 | 404 |
| 2016/06/17 | 49,800 | 49,950 | 49,000 | 49,450 | 1,371 |
| 2016/06/16 | 50,500 | 50,900 | 49,000 | 49,650 | 1,299 |
| 2016/06/15 | 50,100 | 50,600 | 50,000 | 50,500 | 1,116 |
| 2016/06/14 | 50,500 | 50,700 | 50,200 | 50,200 | 504 |
| 2016/06/13 | 50,700 | 50,900 | 50,400 | 50,500 | 532 |
| 2016/06/10 | 51,600 | 51,600 | 51,000 | 51,400 | 166 |
| 2016/06/09 | 51,100 | 51,500 | 51,100 | 51,100 | 81 |
| 2016/06/08 | 51,000 | 51,400 | 50,800 | 51,400 | 105 |
| 2016/06/07 | 50,800 | 50,900 | 50,500 | 50,900 | 159 |
| 2016/06/06 | 50,100 | 50,800 | 50,000 | 50,400 | 794 |
| 2016/06/03 | 50,800 | 50,900 | 50,400 | 50,700 | 890 |
| 2016/06/02 | 51,900 | 52,000 | 50,500 | 50,800 | 2,171 |
| 2016/06/01 | 52,100 | 52,300 | 51,700 | 51,800 | 696 |
| 2016/05/31 | 52,100 | 52,500 | 52,000 | 52,400 | 209 |
| 2016/05/30 | 52,400 | 52,400 | 52,000 | 52,400 | 137 |
| 2016/05/27 | 52,100 | 52,400 | 51,800 | 52,100 | 753 |
| 2016/05/26 | 52,300 | 52,300 | 52,000 | 52,200 | 107 |
| 2016/05/25 | 52,200 | 52,400 | 51,700 | 52,200 | 245 |
| 2016/05/24 | 51,900 | 52,200 | 51,800 | 52,000 | 662 |
| 2016/05/23 | 52,600 | 52,600 | 52,000 | 52,300 | 1,361 |
| 2016/05/20 | 52,700 | 52,900 | 52,100 | 52,600 | 229 |
| 2016/05/19 | 52,800 | 52,900 | 52,300 | 52,700 | 252 |
| 2016/05/18 | 52,700 | 52,800 | 52,300 | 52,700 | 687 |
| 2016/05/17 | 52,300 | 53,000 | 52,000 | 52,800 | 1,077 |
| 2016/05/16 | 52,500 | 52,800 | 52,500 | 52,700 | 132 |
| 2016/05/13 | 52,700 | 52,900 | 52,500 | 52,500 | 236 |
| 2016/05/12 | 52,500 | 53,000 | 52,500 | 53,000 | 204 |
| 2016/05/11 | 52,900 | 53,000 | 52,500 | 52,500 | 302 |
| 2016/05/10 | 52,900 | 53,000 | 52,500 | 53,000 | 72 |
| 2016/05/09 | 52,800 | 53,200 | 52,200 | 52,200 | 393 |
| 2016/05/06 | 53,200 | 53,300 | 52,500 | 52,800 | 1,012 |
| 2016/05/02 | 54,100 | 54,100 | 53,100 | 54,000 | 979 |
| 2016/04/28 | 54,900 | 54,900 | 53,400 | 54,100 | 555 |
| 2016/04/27 | 54,600 | 54,600 | 54,000 | 54,500 | 228 |
| 2016/04/26 | 54,500 | 54,600 | 53,800 | 54,300 | 247 |
| 2016/04/25 | 53,900 | 54,400 | 53,900 | 54,400 | 139 |
| 2016/04/22 | 53,600 | 53,800 | 53,500 | 53,800 | 175 |
| 2016/04/21 | 53,400 | 53,800 | 53,100 | 53,400 | 293 |
| 2016/04/20 | 53,400 | 53,400 | 53,300 | 53,400 | 105 |
| 2016/04/19 | 53,100 | 53,300 | 53,100 | 53,300 | 95 |
| 2016/04/18 | 53,100 | 53,300 | 52,700 | 52,900 | 378 |
| 2016/04/15 | 53,400 | 53,500 | 53,400 | 53,400 | 74 |
| 2016/04/14 | 53,400 | 53,400 | 53,200 | 53,400 | 77 |
| 2016/04/13 | 52,700 | 53,200 | 52,700 | 53,200 | 35 |
| 2016/04/12 | 53,000 | 53,000 | 51,900 | 52,500 | 489 |
| 2016/04/11 | 52,700 | 53,000 | 52,500 | 52,700 | 110 |
| 2016/04/08 | 52,400 | 52,700 | 52,100 | 52,700 | 203 |
| 2016/04/07 | 52,800 | 52,900 | 52,500 | 52,600 | 205 |
| 2016/04/06 | 53,400 | 53,400 | 52,700 | 53,000 | 115 |
| 2016/04/05 | 53,000 | 53,000 | 52,700 | 53,000 | 244 |
| 2016/04/04 | 54,000 | 54,100 | 52,400 | 53,500 | 1,743 |
| 2016/04/01 | 53,400 | 53,900 | 53,300 | 53,700 | 142 |
| 2016/03/31 | 53,200 | 53,300 | 53,200 | 53,300 | 72 |
| 2016/03/30 | 53,200 | 53,300 | 53,200 | 53,300 | 106 |
| 2016/03/29 | 53,200 | 53,200 | 53,000 | 53,200 | 168 |
| 2016/03/28 | 53,000 | 53,300 | 53,000 | 53,200 | 309 |
| 2016/03/25 | 52,900 | 53,000 | 52,600 | 53,000 | 76 |
| 2016/03/24 | 53,000 | 53,000 | 52,800 | 53,000 | 102 |
| 2016/03/23 | 53,000 | 53,000 | 52,900 | 52,900 | 260 |
| 2016/03/22 | 52,600 | 52,900 | 52,600 | 52,800 | 220 |
| 2016/03/18 | 52,800 | 52,800 | 52,400 | 52,500 | 119 |
| 2016/03/17 | 52,800 | 52,800 | 52,600 | 52,700 | 97 |
| 2016/03/16 | 52,800 | 53,100 | 52,500 | 52,700 | 370 |
| 2016/03/15 | 53,000 | 53,000 | 52,800 | 52,900 | 314 |
| 2016/03/14 | 53,100 | 53,500 | 52,900 | 52,900 | 209 |
| 2016/03/11 | 52,300 | 52,500 | 52,200 | 52,500 | 72 |
| 2016/03/10 | 52,500 | 52,500 | 52,400 | 52,500 | 203 |
| 2016/03/09 | 52,400 | 52,400 | 51,700 | 52,300 | 305 |
| 2016/03/08 | 52,900 | 52,900 | 52,000 | 52,500 | 526 |
| 2016/03/07 | 53,200 | 53,300 | 53,000 | 53,100 | 825 |
| 2016/03/04 | 52,600 | 53,300 | 52,500 | 53,000 | 402 |
| 2016/03/03 | 52,400 | 52,600 | 52,000 | 52,300 | 278 |
| 2016/03/02 | 51,700 | 52,000 | 51,600 | 52,000 | 127 |
| 2016/03/01 | 51,200 | 51,300 | 51,000 | 51,200 | 400 |
| 2016/02/29 | 51,300 | 51,700 | 51,200 | 51,200 | 272 |
| 2016/02/26 | 51,500 | 51,600 | 51,100 | 51,300 | 146 |
| 2016/02/25 | 51,100 | 51,400 | 51,000 | 51,400 | 300 |
| 2016/02/24 | 51,200 | 51,500 | 51,000 | 51,300 | 644 |
| 2016/02/23 | 51,700 | 51,700 | 51,300 | 51,500 | 349 |
| 2016/02/22 | 51,500 | 51,700 | 51,300 | 51,700 | 177 |
| 2016/02/19 | 51,700 | 51,700 | 51,400 | 51,700 | 224 |
| 2016/02/18 | 52,100 | 52,300 | 51,500 | 51,800 | 245 |
| 2016/02/17 | 52,000 | 52,000 | 51,300 | 51,500 | 280 |
| 2016/02/16 | 52,100 | 52,800 | 52,100 | 52,800 | 50 |
| 2016/02/15 | 51,800 | 52,000 | 51,200 | 51,700 | 142 |
| 2016/02/12 | 50,200 | 51,700 | 50,200 | 51,000 | 559 |
| 2016/02/10 | 52,000 | 52,400 | 51,100 | 51,300 | 275 |
| 2016/02/09 | 53,400 | 53,400 | 51,900 | 52,000 | 436 |
| 2016/02/08 | 53,500 | 53,900 | 53,100 | 53,500 | 103 |
| 2016/02/05 | 53,000 | 53,400 | 52,900 | 53,200 | 76 |
| 2016/02/04 | 53,900 | 53,900 | 52,900 | 53,500 | 208 |
| 2016/02/03 | 53,500 | 54,000 | 53,000 | 53,500 | 1,148 |
| 2016/02/02 | 54,500 | 54,500 | 54,000 | 54,200 | 91 |
| 2016/02/01 | 54,200 | 54,500 | 53,600 | 54,400 | 145 |
| 2016/01/29 | 52,300 | 53,200 | 52,100 | 53,200 | 307 |
| 2016/01/28 | 52,800 | 52,800 | 51,900 | 52,000 | 141 |
| 2016/01/27 | 52,300 | 52,400 | 51,800 | 51,900 | 88 |
| 2016/01/26 | 52,300 | 52,300 | 51,900 | 51,900 | 712 |
| 2016/01/25 | 52,000 | 52,300 | 51,100 | 52,100 | 356 |
| 2016/01/22 | 50,400 | 51,400 | 50,300 | 50,800 | 344 |
| 2016/01/21 | 50,200 | 51,900 | 50,200 | 50,200 | 651 |
| 2016/01/20 | 51,600 | 51,600 | 50,500 | 51,200 | 411 |
| 2016/01/19 | 51,300 | 51,600 | 51,100 | 51,500 | 335 |
| 2016/01/18 | 51,700 | 51,900 | 51,300 | 51,800 | 400 |
| 2016/01/15 | 52,600 | 52,700 | 52,200 | 52,400 | 98 |
| 2016/01/14 | 52,400 | 52,400 | 51,500 | 52,100 | 586 |
| 2016/01/13 | 52,800 | 52,900 | 52,000 | 52,200 | 407 |
| 2016/01/12 | 53,400 | 53,400 | 52,200 | 52,500 | 342 |
| 2016/01/08 | 53,000 | 53,500 | 52,200 | 53,400 | 680 |
| 2016/01/07 | 54,500 | 54,500 | 53,000 | 53,000 | 1,476 |
| 2016/01/06 | 54,700 | 54,900 | 54,500 | 54,500 | 584 |
| 2016/01/05 | 55,100 | 55,200 | 54,600 | 55,100 | 487 |
| 2016/01/04 | 55,300 | 55,500 | 54,600 | 55,100 | 680 |