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 |
|---|---|---|---|---|---|
| 2017/12/29 | 53,800 | 53,800 | 53,600 | 53,800 | 489 |
| 2017/12/28 | 53,700 | 53,800 | 53,600 | 53,800 | 560 |
| 2017/12/27 | 53,600 | 53,700 | 53,500 | 53,700 | 1,179 |
| 2017/12/26 | 53,600 | 53,600 | 53,500 | 53,600 | 633 |
| 2017/12/25 | 53,600 | 53,600 | 53,200 | 53,300 | 381 |
| 2017/12/22 | 53,500 | 53,600 | 53,200 | 53,200 | 715 |
| 2017/12/21 | 53,300 | 53,400 | 53,200 | 53,400 | 685 |
| 2017/12/20 | 53,100 | 53,300 | 53,000 | 53,100 | 547 |
| 2017/12/19 | 53,000 | 53,200 | 52,900 | 53,000 | 278 |
| 2017/12/18 | 53,000 | 53,100 | 52,800 | 52,800 | 420 |
| 2017/12/15 | 52,800 | 53,000 | 52,700 | 52,900 | 835 |
| 2017/12/14 | 52,900 | 53,200 | 52,900 | 53,100 | 268 |
| 2017/12/13 | 53,100 | 53,200 | 52,900 | 52,900 | 551 |
| 2017/12/12 | 53,100 | 53,300 | 53,100 | 53,100 | 413 |
| 2017/12/11 | 53,100 | 53,300 | 53,000 | 53,100 | 364 |
| 2017/12/08 | 53,000 | 53,100 | 52,800 | 53,000 | 258 |
| 2017/12/07 | 52,900 | 53,000 | 52,900 | 53,000 | 312 |
| 2017/12/06 | 53,100 | 53,100 | 52,500 | 52,500 | 550 |
| 2017/12/05 | 52,900 | 53,000 | 52,800 | 53,000 | 683 |
| 2017/12/04 | 52,800 | 52,900 | 52,700 | 52,900 | 406 |
| 2017/12/01 | 52,800 | 52,800 | 52,600 | 52,800 | 171 |
| 2017/11/30 | 52,500 | 52,700 | 52,500 | 52,700 | 509 |
| 2017/11/29 | 52,700 | 52,700 | 52,400 | 52,700 | 336 |
| 2017/11/28 | 52,300 | 52,500 | 52,300 | 52,500 | 341 |
| 2017/11/27 | 52,800 | 52,800 | 52,300 | 52,300 | 784 |
| 2017/11/24 | 52,400 | 52,600 | 52,200 | 52,600 | 244 |
| 2017/11/22 | 52,300 | 52,500 | 52,200 | 52,400 | 462 |
| 2017/11/21 | 52,200 | 52,400 | 52,100 | 52,400 | 367 |
| 2017/11/20 | 52,300 | 52,400 | 52,100 | 52,200 | 933 |
| 2017/11/17 | 52,200 | 52,400 | 52,100 | 52,300 | 218 |
| 2017/11/16 | 52,100 | 52,300 | 52,000 | 52,100 | 1,802 |
| 2017/11/15 | 52,500 | 52,500 | 52,000 | 52,200 | 1,958 |
| 2017/11/14 | 52,400 | 52,600 | 52,400 | 52,600 | 648 |
| 2017/11/13 | 52,600 | 52,800 | 52,500 | 52,700 | 1,357 |
| 2017/11/10 | 52,900 | 53,000 | 52,600 | 52,600 | 990 |
| 2017/11/09 | 52,800 | 53,000 | 52,700 | 52,800 | 1,023 |
| 2017/11/08 | 52,800 | 53,000 | 52,600 | 52,700 | 3,257 |
| 2017/11/07 | 53,300 | 53,700 | 53,200 | 53,600 | 1,648 |
| 2017/11/06 | 53,300 | 53,500 | 53,200 | 53,400 | 811 |
| 2017/11/02 | 53,500 | 53,500 | 53,300 | 53,400 | 352 |
| 2017/11/01 | 53,100 | 53,400 | 53,100 | 53,300 | 295 |
| 2017/10/31 | 53,000 | 53,300 | 52,800 | 52,900 | 2,305 |
| 2017/10/30 | 53,300 | 53,500 | 53,100 | 53,400 | 1,467 |
| 2017/10/27 | 53,500 | 53,600 | 52,900 | 53,100 | 2,551 |
| 2017/10/26 | 53,900 | 53,900 | 53,200 | 53,400 | 2,266 |
| 2017/10/25 | 53,900 | 54,000 | 53,700 | 53,900 | 779 |
| 2017/10/24 | 53,900 | 54,000 | 53,700 | 53,900 | 757 |
| 2017/10/23 | 54,000 | 54,100 | 53,800 | 54,000 | 810 |
| 2017/10/20 | 53,800 | 54,100 | 53,700 | 54,000 | 738 |
| 2017/10/19 | 53,700 | 53,900 | 53,700 | 53,800 | 341 |
| 2017/10/18 | 53,500 | 53,600 | 53,400 | 53,500 | 345 |
| 2017/10/17 | 53,600 | 53,700 | 53,300 | 53,500 | 625 |
| 2017/10/16 | 53,700 | 53,700 | 53,400 | 53,500 | 467 |
| 2017/10/13 | 53,500 | 53,800 | 53,300 | 53,300 | 525 |
| 2017/10/12 | 53,600 | 53,600 | 53,300 | 53,600 | 164 |
| 2017/10/11 | 53,400 | 53,600 | 53,200 | 53,500 | 656 |
| 2017/10/10 | 53,500 | 53,700 | 53,300 | 53,500 | 872 |
| 2017/10/06 | 53,900 | 53,900 | 53,500 | 53,700 | 546 |
| 2017/10/05 | 53,900 | 54,000 | 53,800 | 53,900 | 394 |
| 2017/10/04 | 53,800 | 53,800 | 53,600 | 53,800 | 455 |
| 2017/10/03 | 54,000 | 54,000 | 53,700 | 53,700 | 382 |
| 2017/10/02 | 53,900 | 53,900 | 53,700 | 53,700 | 408 |
| 2017/09/29 | 53,600 | 53,800 | 53,600 | 53,700 | 333 |
| 2017/09/28 | 54,100 | 54,100 | 53,600 | 53,700 | 693 |
| 2017/09/27 | 54,000 | 54,000 | 53,700 | 53,800 | 361 |
| 2017/09/26 | 53,700 | 53,700 | 53,600 | 53,700 | 663 |
| 2017/09/25 | 54,000 | 54,100 | 53,900 | 54,100 | 881 |
| 2017/09/22 | 53,800 | 53,900 | 53,700 | 53,700 | 414 |
| 2017/09/21 | 53,700 | 53,800 | 53,500 | 53,800 | 473 |
| 2017/09/20 | 53,200 | 53,500 | 53,200 | 53,300 | 185 |
| 2017/09/19 | 53,200 | 53,500 | 53,200 | 53,400 | 2,317 |
| 2017/09/15 | 53,100 | 53,200 | 53,000 | 53,200 | 541 |
| 2017/09/14 | 53,200 | 53,200 | 53,100 | 53,100 | 250 |
| 2017/09/13 | 53,200 | 53,200 | 53,000 | 53,100 | 281 |
| 2017/09/12 | 53,000 | 53,100 | 52,900 | 53,100 | 346 |
| 2017/09/11 | 52,800 | 52,800 | 52,700 | 52,800 | 203 |
| 2017/09/08 | 52,800 | 52,900 | 52,700 | 52,700 | 393 |
| 2017/09/07 | 52,800 | 52,900 | 52,700 | 52,900 | 166 |
| 2017/09/06 | 52,400 | 53,000 | 52,400 | 52,500 | 1,450 |
| 2017/09/05 | 53,300 | 53,400 | 53,000 | 53,200 | 1,503 |
| 2017/09/04 | 53,400 | 53,400 | 53,300 | 53,400 | 349 |
| 2017/09/01 | 53,400 | 53,400 | 53,200 | 53,300 | 229 |
| 2017/08/31 | 53,200 | 53,400 | 53,200 | 53,200 | 220 |
| 2017/08/30 | 52,900 | 53,200 | 52,800 | 53,100 | 305 |
| 2017/08/29 | 52,900 | 53,200 | 52,700 | 52,900 | 1,234 |
| 2017/08/28 | 53,000 | 53,100 | 52,900 | 53,100 | 643 |
| 2017/08/25 | 52,900 | 53,000 | 52,700 | 52,800 | 237 |
| 2017/08/24 | 52,900 | 52,900 | 52,600 | 52,900 | 298 |
| 2017/08/23 | 52,800 | 52,900 | 52,500 | 52,700 | 648 |
| 2017/08/22 | 52,600 | 52,800 | 52,500 | 52,600 | 514 |
| 2017/08/21 | 52,600 | 52,900 | 52,500 | 52,500 | 456 |
| 2017/08/18 | 52,900 | 52,900 | 52,500 | 52,600 | 433 |
| 2017/08/17 | 52,800 | 52,900 | 52,600 | 52,600 | 423 |
| 2017/08/16 | 52,700 | 52,900 | 52,600 | 52,600 | 319 |
| 2017/08/15 | 52,300 | 52,800 | 52,300 | 52,800 | 473 |
| 2017/08/14 | 52,200 | 52,500 | 52,100 | 52,100 | 889 |
| 2017/08/10 | 52,400 | 52,500 | 52,300 | 52,400 | 1,119 |
| 2017/08/09 | 52,800 | 52,900 | 52,500 | 52,600 | 2,301 |
| 2017/08/08 | 53,100 | 53,300 | 52,900 | 53,000 | 483 |
| 2017/08/07 | 53,100 | 53,200 | 52,900 | 53,100 | 674 |
| 2017/08/04 | 52,900 | 53,100 | 52,900 | 53,000 | 480 |
| 2017/08/03 | 53,200 | 53,200 | 53,000 | 53,100 | 98 |
| 2017/08/02 | 53,100 | 53,200 | 53,000 | 53,200 | 216 |
| 2017/08/01 | 53,100 | 53,200 | 53,000 | 53,100 | 335 |
| 2017/07/31 | 53,100 | 53,200 | 53,000 | 53,000 | 526 |
| 2017/07/28 | 53,300 | 53,400 | 53,200 | 53,200 | 317 |
| 2017/07/27 | 53,300 | 53,400 | 53,200 | 53,400 | 276 |
| 2017/07/26 | 53,400 | 53,400 | 53,300 | 53,400 | 78 |
| 2017/07/25 | 53,200 | 53,300 | 53,100 | 53,200 | 523 |
| 2017/07/24 | 53,200 | 53,300 | 53,000 | 53,300 | 233 |
| 2017/07/21 | 53,300 | 53,400 | 53,300 | 53,300 | 135 |
| 2017/07/20 | 53,300 | 53,400 | 52,900 | 53,400 | 731 |
| 2017/07/19 | 53,200 | 53,300 | 53,100 | 53,300 | 249 |
| 2017/07/18 | 53,200 | 53,200 | 53,100 | 53,100 | 307 |
| 2017/07/14 | 53,200 | 53,200 | 53,100 | 53,200 | 84 |
| 2017/07/13 | 53,100 | 53,200 | 52,900 | 53,000 | 140 |
| 2017/07/12 | 53,200 | 53,200 | 52,800 | 52,900 | 427 |
| 2017/07/11 | 53,200 | 53,200 | 52,900 | 53,200 | 200 |
| 2017/07/10 | 52,900 | 53,000 | 52,900 | 53,000 | 218 |
| 2017/07/07 | 53,000 | 53,000 | 52,600 | 52,900 | 281 |
| 2017/07/06 | 52,800 | 52,900 | 52,500 | 52,900 | 2,629 |
| 2017/07/05 | 53,300 | 53,700 | 53,200 | 53,500 | 2,044 |
| 2017/07/04 | 53,500 | 53,800 | 53,400 | 53,500 | 1,118 |
| 2017/07/03 | 53,600 | 54,200 | 53,200 | 53,400 | 1,605 |
| 2017/06/30 | 53,400 | 53,400 | 53,100 | 53,300 | 481 |
| 2017/06/29 | 53,400 | 53,500 | 53,300 | 53,500 | 565 |
| 2017/06/28 | 53,000 | 53,300 | 52,800 | 53,200 | 492 |
| 2017/06/27 | 53,000 | 53,100 | 52,800 | 53,000 | 693 |
| 2017/06/26 | 52,700 | 52,800 | 52,500 | 52,800 | 1,062 |
| 2017/06/23 | 52,800 | 52,800 | 52,300 | 52,500 | 376 |
| 2017/06/22 | 52,600 | 52,700 | 52,400 | 52,400 | 450 |
| 2017/06/21 | 52,800 | 52,900 | 52,400 | 52,500 | 476 |
| 2017/06/20 | 52,800 | 53,100 | 52,800 | 52,800 | 311 |
| 2017/06/19 | 52,700 | 52,800 | 52,600 | 52,800 | 286 |
| 2017/06/16 | 52,700 | 52,700 | 52,600 | 52,700 | 197 |
| 2017/06/15 | 52,500 | 52,600 | 52,400 | 52,600 | 211 |
| 2017/06/14 | 52,400 | 52,400 | 52,300 | 52,400 | 181 |
| 2017/06/13 | 52,300 | 52,300 | 52,200 | 52,300 | 229 |
| 2017/06/12 | 52,400 | 52,500 | 52,200 | 52,300 | 511 |
| 2017/06/09 | 52,200 | 52,300 | 52,100 | 52,300 | 335 |
| 2017/06/08 | 52,200 | 52,200 | 52,000 | 52,000 | 496 |
| 2017/06/07 | 52,100 | 52,200 | 52,100 | 52,100 | 406 |
| 2017/06/06 | 52,100 | 52,300 | 52,100 | 52,100 | 206 |
| 2017/06/05 | 52,600 | 52,600 | 52,000 | 52,300 | 723 |
| 2017/06/02 | 52,300 | 52,800 | 52,300 | 52,800 | 324 |
| 2017/06/01 | 52,200 | 52,400 | 52,200 | 52,300 | 153 |
| 2017/05/31 | 52,200 | 52,400 | 52,200 | 52,200 | 621 |
| 2017/05/30 | 52,500 | 52,700 | 52,200 | 52,300 | 608 |
| 2017/05/29 | 52,800 | 52,800 | 52,600 | 52,800 | 407 |
| 2017/05/26 | 52,900 | 52,900 | 52,600 | 52,800 | 222 |
| 2017/05/25 | 52,500 | 52,700 | 52,400 | 52,700 | 109 |
| 2017/05/24 | 52,500 | 52,500 | 52,300 | 52,400 | 124 |
| 2017/05/23 | 52,200 | 52,300 | 52,100 | 52,200 | 211 |
| 2017/05/22 | 52,200 | 52,300 | 52,100 | 52,300 | 116 |
| 2017/05/19 | 52,200 | 52,200 | 51,700 | 51,900 | 986 |
| 2017/05/18 | 52,600 | 52,700 | 51,900 | 52,000 | 1,853 |
| 2017/05/17 | 52,900 | 53,000 | 52,800 | 53,000 | 203 |
| 2017/05/16 | 52,900 | 53,000 | 52,800 | 53,000 | 248 |
| 2017/05/15 | 52,700 | 52,700 | 52,300 | 52,700 | 158 |
| 2017/05/12 | 52,600 | 52,800 | 52,400 | 52,500 | 594 |
| 2017/05/11 | 52,600 | 52,600 | 52,500 | 52,600 | 110 |
| 2017/05/10 | 52,600 | 52,600 | 52,400 | 52,500 | 100 |
| 2017/05/09 | 52,500 | 52,600 | 52,300 | 52,600 | 161 |
| 2017/05/08 | 52,500 | 52,600 | 52,100 | 52,300 | 611 |
| 2017/05/02 | 52,400 | 52,600 | 52,300 | 52,600 | 1,978 |
| 2017/05/01 | 52,500 | 52,500 | 52,100 | 52,400 | 511 |
| 2017/04/28 | 52,300 | 52,300 | 52,100 | 52,300 | 254 |
| 2017/04/27 | 52,100 | 52,300 | 51,900 | 52,300 | 125 |
| 2017/04/26 | 51,900 | 52,100 | 51,800 | 51,800 | 215 |
| 2017/04/25 | 51,800 | 51,900 | 51,800 | 51,900 | 78 |
| 2017/04/24 | 51,900 | 51,900 | 51,800 | 51,900 | 127 |
| 2017/04/21 | 51,200 | 51,900 | 51,200 | 51,800 | 405 |
| 2017/04/20 | 51,200 | 51,300 | 50,900 | 50,900 | 502 |
| 2017/04/19 | 50,900 | 51,200 | 50,900 | 51,200 | 458 |
| 2017/04/18 | 51,200 | 51,400 | 51,100 | 51,200 | 186 |
| 2017/04/17 | 50,800 | 51,000 | 50,700 | 51,000 | 229 |
| 2017/04/14 | 51,100 | 51,200 | 50,800 | 50,900 | 214 |
| 2017/04/13 | 50,800 | 51,100 | 50,800 | 51,100 | 260 |
| 2017/04/12 | 51,400 | 51,400 | 50,500 | 50,800 | 1,299 |
| 2017/04/11 | 51,600 | 51,700 | 51,300 | 51,500 | 250 |
| 2017/04/10 | 51,400 | 51,700 | 51,400 | 51,500 | 231 |
| 2017/04/07 | 51,500 | 51,500 | 51,000 | 51,300 | 379 |
| 2017/04/06 | 51,500 | 51,600 | 51,200 | 51,300 | 659 |
| 2017/04/05 | 51,800 | 51,800 | 51,500 | 51,500 | 119 |
| 2017/04/04 | 51,800 | 51,900 | 51,300 | 51,500 | 1,424 |
| 2017/04/03 | 52,000 | 52,100 | 51,800 | 51,900 | 427 |
| 2017/03/31 | 51,800 | 52,100 | 51,800 | 52,100 | 184 |
| 2017/03/30 | 52,000 | 52,100 | 51,800 | 51,800 | 346 |
| 2017/03/29 | 51,900 | 52,100 | 51,800 | 52,000 | 136 |
| 2017/03/28 | 51,900 | 52,000 | 51,700 | 51,700 | 599 |
| 2017/03/27 | 52,000 | 52,000 | 51,800 | 51,900 | 633 |
| 2017/03/24 | 52,100 | 52,300 | 51,900 | 52,300 | 373 |
| 2017/03/23 | 51,900 | 52,100 | 51,900 | 52,000 | 418 |
| 2017/03/22 | 52,000 | 52,200 | 51,900 | 52,000 | 762 |
| 2017/03/21 | 52,400 | 52,500 | 52,100 | 52,200 | 165 |
| 2017/03/17 | 52,200 | 52,700 | 52,000 | 52,100 | 233 |
| 2017/03/16 | 51,900 | 52,300 | 51,900 | 52,100 | 110 |
| 2017/03/15 | 52,100 | 52,200 | 51,900 | 52,200 | 425 |
| 2017/03/14 | 52,300 | 52,300 | 52,100 | 52,300 | 111 |
| 2017/03/13 | 52,300 | 52,300 | 52,100 | 52,100 | 175 |
| 2017/03/10 | 51,900 | 52,300 | 51,800 | 52,200 | 180 |
| 2017/03/09 | 51,800 | 52,100 | 51,800 | 51,900 | 480 |
| 2017/03/08 | 51,700 | 52,100 | 51,700 | 51,800 | 534 |
| 2017/03/07 | 52,200 | 52,600 | 52,000 | 52,100 | 4,865 |
| 2017/03/06 | 52,800 | 52,800 | 52,300 | 52,500 | 803 |
| 2017/03/03 | 52,800 | 52,800 | 52,300 | 52,400 | 467 |
| 2017/03/02 | 52,500 | 52,800 | 52,100 | 52,800 | 575 |
| 2017/03/01 | 52,100 | 52,400 | 52,000 | 52,400 | 208 |
| 2017/02/28 | 52,200 | 52,300 | 51,900 | 52,100 | 161 |
| 2017/02/27 | 52,000 | 52,100 | 51,800 | 51,900 | 1,408 |
| 2017/02/24 | 52,200 | 52,600 | 52,200 | 52,600 | 168 |
| 2017/02/23 | 52,000 | 52,300 | 52,000 | 52,300 | 488 |
| 2017/02/22 | 52,400 | 52,500 | 52,200 | 52,200 | 360 |
| 2017/02/21 | 52,200 | 52,200 | 52,000 | 52,200 | 252 |
| 2017/02/20 | 52,200 | 52,200 | 51,700 | 52,100 | 609 |
| 2017/02/17 | 52,300 | 52,400 | 51,900 | 52,200 | 303 |
| 2017/02/16 | 52,400 | 52,500 | 52,100 | 52,400 | 317 |
| 2017/02/15 | 52,100 | 52,400 | 52,000 | 52,400 | 131 |
| 2017/02/14 | 51,900 | 52,200 | 51,800 | 52,000 | 184 |
| 2017/02/13 | 52,000 | 52,000 | 51,700 | 52,000 | 197 |
| 2017/02/10 | 51,800 | 51,800 | 51,500 | 51,600 | 142 |
| 2017/02/09 | 51,200 | 51,500 | 51,100 | 51,400 | 119 |
| 2017/02/08 | 51,200 | 51,500 | 51,000 | 51,500 | 350 |
| 2017/02/07 | 51,500 | 51,500 | 51,000 | 51,100 | 564 |
| 2017/02/06 | 51,800 | 51,800 | 51,500 | 51,600 | 128 |
| 2017/02/03 | 51,400 | 51,700 | 51,300 | 51,500 | 223 |
| 2017/02/02 | 51,600 | 51,600 | 51,300 | 51,400 | 168 |
| 2017/02/01 | 51,300 | 51,600 | 51,300 | 51,300 | 193 |
| 2017/01/31 | 51,300 | 51,600 | 51,200 | 51,300 | 345 |
| 2017/01/30 | 51,800 | 51,800 | 51,500 | 51,800 | 260 |
| 2017/01/27 | 51,700 | 51,700 | 51,200 | 51,700 | 233 |
| 2017/01/26 | 51,300 | 51,700 | 51,300 | 51,500 | 76 |
| 2017/01/25 | 51,200 | 51,500 | 51,000 | 51,100 | 173 |
| 2017/01/24 | 51,000 | 51,300 | 50,800 | 50,900 | 339 |
| 2017/01/23 | 51,700 | 51,700 | 51,000 | 51,300 | 239 |
| 2017/01/20 | 51,500 | 51,800 | 51,300 | 51,800 | 60 |
| 2017/01/19 | 51,500 | 51,700 | 51,300 | 51,300 | 170 |
| 2017/01/18 | 50,800 | 51,100 | 50,800 | 51,000 | 168 |
| 2017/01/17 | 51,300 | 51,300 | 50,800 | 50,900 | 321 |
| 2017/01/16 | 51,300 | 51,600 | 50,800 | 50,800 | 442 |
| 2017/01/13 | 50,700 | 51,400 | 50,700 | 51,200 | 302 |
| 2017/01/12 | 51,200 | 51,500 | 50,900 | 50,900 | 664 |
| 2017/01/11 | 51,200 | 51,700 | 51,200 | 51,400 | 138 |
| 2017/01/10 | 51,600 | 51,800 | 51,100 | 51,100 | 1,023 |
| 2017/01/06 | 51,500 | 51,700 | 51,400 | 51,500 | 418 |
| 2017/01/05 | 51,700 | 51,900 | 51,500 | 51,800 | 1,106 |
| 2017/01/04 | 52,500 | 52,800 | 52,400 | 52,500 | 2,054 |