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 |
|---|---|---|---|---|---|
| 2018/12/28 | 46,700 | 46,800 | 46,600 | 46,800 | 663 |
| 2018/12/27 | 46,250 | 46,850 | 46,250 | 46,700 | 1,096 |
| 2018/12/26 | 46,250 | 46,700 | 46,250 | 46,250 | 1,322 |
| 2018/12/25 | 46,650 | 46,650 | 45,500 | 46,000 | 3,190 |
| 2018/12/21 | 46,900 | 46,950 | 46,750 | 46,750 | 1,823 |
| 2018/12/20 | 47,000 | 47,000 | 46,900 | 46,900 | 917 |
| 2018/12/19 | 46,950 | 47,000 | 46,900 | 46,900 | 628 |
| 2018/12/18 | 47,100 | 47,100 | 46,950 | 46,950 | 550 |
| 2018/12/17 | 47,100 | 47,150 | 47,000 | 47,150 | 379 |
| 2018/12/14 | 47,100 | 47,150 | 47,000 | 47,100 | 389 |
| 2018/12/13 | 47,050 | 47,050 | 46,950 | 47,000 | 313 |
| 2018/12/12 | 47,000 | 47,050 | 46,900 | 46,950 | 576 |
| 2018/12/11 | 47,000 | 47,050 | 46,900 | 46,900 | 607 |
| 2018/12/10 | 47,100 | 47,100 | 46,950 | 46,950 | 1,010 |
| 2018/12/07 | 47,100 | 47,150 | 47,000 | 47,150 | 238 |
| 2018/12/06 | 47,350 | 47,350 | 46,900 | 47,100 | 631 |
| 2018/12/05 | 47,300 | 47,350 | 47,100 | 47,250 | 978 |
| 2018/12/04 | 47,500 | 47,750 | 47,350 | 47,400 | 982 |
| 2018/12/03 | 47,350 | 47,500 | 47,250 | 47,400 | 694 |
| 2018/11/30 | 47,100 | 47,200 | 47,000 | 47,100 | 997 |
| 2018/11/29 | 47,000 | 47,050 | 46,900 | 47,000 | 471 |
| 2018/11/28 | 46,900 | 47,050 | 46,900 | 46,900 | 680 |
| 2018/11/27 | 46,800 | 46,900 | 46,800 | 46,850 | 598 |
| 2018/11/26 | 46,850 | 46,950 | 46,750 | 46,800 | 539 |
| 2018/11/22 | 46,850 | 46,950 | 46,850 | 46,850 | 469 |
| 2018/11/21 | 46,850 | 46,850 | 46,700 | 46,850 | 660 |
| 2018/11/20 | 46,800 | 46,950 | 46,700 | 46,950 | 657 |
| 2018/11/19 | 46,900 | 46,900 | 46,750 | 46,800 | 361 |
| 2018/11/16 | 46,750 | 46,950 | 46,700 | 46,750 | 403 |
| 2018/11/15 | 46,950 | 46,950 | 46,850 | 46,850 | 207 |
| 2018/11/14 | 46,800 | 46,950 | 46,800 | 46,850 | 477 |
| 2018/11/13 | 46,900 | 46,950 | 46,700 | 46,800 | 673 |
| 2018/11/12 | 47,100 | 47,100 | 47,000 | 47,000 | 368 |
| 2018/11/09 | 47,000 | 47,150 | 47,000 | 47,100 | 666 |
| 2018/11/08 | 47,050 | 47,200 | 47,000 | 47,000 | 1,257 |
| 2018/11/07 | 47,150 | 47,150 | 46,950 | 46,950 | 782 |
| 2018/11/06 | 47,150 | 47,400 | 47,000 | 47,050 | 3,240 |
| 2018/11/05 | 47,050 | 47,150 | 46,950 | 47,050 | 836 |
| 2018/11/02 | 46,900 | 47,050 | 46,750 | 46,900 | 360 |
| 2018/11/01 | 47,100 | 47,100 | 46,700 | 46,700 | 898 |
| 2018/10/31 | 46,700 | 47,000 | 46,700 | 46,850 | 1,068 |
| 2018/10/30 | 46,650 | 46,750 | 46,500 | 46,700 | 849 |
| 2018/10/29 | 46,650 | 46,800 | 46,650 | 46,700 | 525 |
| 2018/10/26 | 46,950 | 46,950 | 46,550 | 46,650 | 803 |
| 2018/10/25 | 46,750 | 46,750 | 46,500 | 46,700 | 843 |
| 2018/10/24 | 47,100 | 47,150 | 46,900 | 46,900 | 498 |
| 2018/10/23 | 47,000 | 47,050 | 46,800 | 46,800 | 529 |
| 2018/10/22 | 47,150 | 47,150 | 46,950 | 46,950 | 365 |
| 2018/10/19 | 47,000 | 47,000 | 46,850 | 46,950 | 368 |
| 2018/10/18 | 47,050 | 47,200 | 47,000 | 47,000 | 739 |
| 2018/10/17 | 46,900 | 47,100 | 46,800 | 46,950 | 749 |
| 2018/10/16 | 46,800 | 46,800 | 46,650 | 46,700 | 385 |
| 2018/10/15 | 46,900 | 46,950 | 46,600 | 46,800 | 699 |
| 2018/10/12 | 46,300 | 46,900 | 46,150 | 46,900 | 671 |
| 2018/10/11 | 46,450 | 46,450 | 46,250 | 46,400 | 709 |
| 2018/10/10 | 46,700 | 46,900 | 46,700 | 46,800 | 485 |
| 2018/10/09 | 46,950 | 46,950 | 46,600 | 46,600 | 533 |
| 2018/10/05 | 47,350 | 47,350 | 46,950 | 47,000 | 349 |
| 2018/10/04 | 47,350 | 47,450 | 47,250 | 47,250 | 670 |
| 2018/10/03 | 47,500 | 47,500 | 47,300 | 47,350 | 680 |
| 2018/10/02 | 47,700 | 47,700 | 47,450 | 47,450 | 421 |
| 2018/10/01 | 47,500 | 47,700 | 47,350 | 47,400 | 1,020 |
| 2018/09/28 | 47,100 | 47,400 | 47,100 | 47,350 | 1,367 |
| 2018/09/27 | 47,000 | 47,050 | 46,900 | 46,950 | 210 |
| 2018/09/26 | 47,000 | 47,150 | 46,900 | 46,900 | 833 |
| 2018/09/25 | 47,050 | 47,050 | 46,850 | 46,850 | 1,264 |
| 2018/09/21 | 46,700 | 46,950 | 46,600 | 46,850 | 581 |
| 2018/09/20 | 46,150 | 46,500 | 46,150 | 46,400 | 939 |
| 2018/09/19 | 46,100 | 46,200 | 46,050 | 46,150 | 1,192 |
| 2018/09/18 | 45,750 | 45,950 | 45,700 | 45,900 | 979 |
| 2018/09/14 | 45,850 | 46,000 | 45,800 | 45,950 | 832 |
| 2018/09/13 | 45,400 | 45,500 | 45,350 | 45,500 | 690 |
| 2018/09/12 | 45,350 | 45,500 | 45,300 | 45,400 | 839 |
| 2018/09/11 | 45,300 | 45,400 | 45,250 | 45,300 | 581 |
| 2018/09/10 | 45,450 | 45,550 | 45,250 | 45,300 | 1,052 |
| 2018/09/07 | 45,550 | 45,600 | 45,300 | 45,450 | 1,728 |
| 2018/09/06 | 45,950 | 45,950 | 45,650 | 45,750 | 3,277 |
| 2018/09/05 | 46,450 | 46,600 | 46,200 | 46,400 | 4,264 |
| 2018/09/04 | 46,650 | 46,850 | 46,450 | 46,650 | 1,727 |
| 2018/09/03 | 46,700 | 46,700 | 46,500 | 46,700 | 570 |
| 2018/08/31 | 46,650 | 46,750 | 46,450 | 46,550 | 1,630 |
| 2018/08/30 | 47,100 | 47,250 | 47,050 | 47,200 | 631 |
| 2018/08/29 | 47,350 | 47,350 | 47,000 | 47,000 | 1,424 |
| 2018/08/28 | 47,250 | 47,300 | 47,200 | 47,300 | 561 |
| 2018/08/27 | 47,000 | 47,400 | 46,900 | 47,200 | 1,727 |
| 2018/08/24 | 46,800 | 46,900 | 46,400 | 46,750 | 1,277 |
| 2018/08/23 | 46,700 | 47,050 | 46,300 | 46,850 | 1,865 |
| 2018/08/22 | 46,600 | 46,700 | 46,500 | 46,650 | 847 |
| 2018/08/21 | 46,500 | 46,650 | 46,450 | 46,650 | 741 |
| 2018/08/20 | 46,500 | 46,700 | 46,450 | 46,650 | 830 |
| 2018/08/17 | 46,500 | 46,700 | 46,450 | 46,500 | 1,327 |
| 2018/08/16 | 46,400 | 47,000 | 46,300 | 46,500 | 2,877 |
| 2018/08/15 | 46,800 | 48,200 | 46,800 | 46,950 | 1,480 |
| 2018/08/14 | 46,650 | 46,750 | 46,450 | 46,650 | 3,158 |
| 2018/08/13 | 47,500 | 47,500 | 46,500 | 47,000 | 5,547 |
| 2018/08/10 | 48,150 | 48,300 | 47,700 | 47,900 | 4,743 |
| 2018/08/09 | 48,400 | 48,600 | 48,250 | 48,450 | 1,035 |
| 2018/08/08 | 48,550 | 48,650 | 48,500 | 48,650 | 705 |
| 2018/08/07 | 48,400 | 48,500 | 48,400 | 48,400 | 233 |
| 2018/08/06 | 48,550 | 48,550 | 48,400 | 48,400 | 458 |
| 2018/08/03 | 48,700 | 48,700 | 48,350 | 48,500 | 860 |
| 2018/08/02 | 48,700 | 48,750 | 48,600 | 48,700 | 320 |
| 2018/08/01 | 48,600 | 48,750 | 48,550 | 48,600 | 331 |
| 2018/07/31 | 48,450 | 48,650 | 48,450 | 48,600 | 232 |
| 2018/07/30 | 48,650 | 48,650 | 48,250 | 48,400 | 1,287 |
| 2018/07/27 | 48,650 | 48,650 | 48,350 | 48,450 | 788 |
| 2018/07/26 | 48,700 | 48,750 | 48,500 | 48,700 | 223 |
| 2018/07/25 | 48,500 | 48,550 | 48,300 | 48,500 | 366 |
| 2018/07/24 | 48,450 | 48,550 | 48,300 | 48,300 | 916 |
| 2018/07/23 | 48,550 | 48,550 | 48,250 | 48,500 | 1,634 |
| 2018/07/20 | 49,250 | 49,250 | 48,750 | 48,950 | 970 |
| 2018/07/19 | 49,350 | 49,350 | 49,200 | 49,300 | 398 |
| 2018/07/18 | 49,300 | 49,350 | 49,250 | 49,350 | 323 |
| 2018/07/17 | 49,200 | 49,350 | 49,100 | 49,250 | 589 |
| 2018/07/13 | 49,100 | 49,250 | 49,050 | 49,200 | 402 |
| 2018/07/12 | 48,950 | 49,050 | 48,800 | 49,000 | 605 |
| 2018/07/11 | 48,500 | 48,750 | 48,400 | 48,650 | 490 |
| 2018/07/10 | 48,300 | 48,450 | 48,250 | 48,450 | 684 |
| 2018/07/09 | 48,250 | 48,250 | 48,000 | 48,200 | 895 |
| 2018/07/06 | 47,900 | 48,250 | 47,850 | 48,100 | 1,103 |
| 2018/07/05 | 48,200 | 48,600 | 48,150 | 48,500 | 1,983 |
| 2018/07/04 | 48,150 | 48,250 | 48,150 | 48,250 | 423 |
| 2018/07/03 | 48,250 | 48,300 | 48,050 | 48,150 | 1,351 |
| 2018/07/02 | 48,250 | 48,300 | 48,150 | 48,300 | 1,229 |
| 2018/06/29 | 48,150 | 48,250 | 48,050 | 48,250 | 394 |
| 2018/06/28 | 48,150 | 48,250 | 47,850 | 48,050 | 1,802 |
| 2018/06/27 | 48,100 | 48,350 | 48,100 | 48,200 | 797 |
| 2018/06/26 | 48,150 | 48,300 | 48,050 | 48,250 | 696 |
| 2018/06/25 | 48,400 | 48,400 | 48,000 | 48,150 | 1,943 |
| 2018/06/22 | 48,050 | 48,300 | 48,050 | 48,200 | 837 |
| 2018/06/21 | 48,200 | 48,350 | 48,200 | 48,200 | 503 |
| 2018/06/20 | 48,100 | 48,250 | 48,000 | 48,200 | 1,382 |
| 2018/06/19 | 48,600 | 48,800 | 48,150 | 48,200 | 2,092 |
| 2018/06/18 | 48,950 | 48,950 | 48,550 | 48,700 | 1,269 |
| 2018/06/15 | 49,000 | 49,000 | 48,700 | 48,800 | 1,859 |
| 2018/06/14 | 49,150 | 49,200 | 48,950 | 48,950 | 1,240 |
| 2018/06/13 | 49,100 | 49,200 | 49,100 | 49,200 | 296 |
| 2018/06/12 | 49,200 | 49,200 | 49,000 | 49,050 | 794 |
| 2018/06/11 | 49,100 | 49,250 | 49,050 | 49,100 | 902 |
| 2018/06/08 | 49,450 | 49,450 | 49,000 | 49,100 | 1,817 |
| 2018/06/07 | 49,350 | 49,400 | 49,300 | 49,400 | 324 |
| 2018/06/06 | 49,450 | 49,450 | 49,250 | 49,350 | 754 |
| 2018/06/05 | 49,700 | 49,700 | 49,500 | 49,700 | 361 |
| 2018/06/04 | 49,700 | 49,700 | 49,250 | 49,450 | 509 |
| 2018/06/01 | 49,250 | 49,300 | 49,000 | 49,250 | 688 |
| 2018/05/31 | 49,250 | 49,250 | 49,000 | 49,150 | 966 |
| 2018/05/30 | 49,450 | 49,500 | 49,000 | 49,300 | 2,198 |
| 2018/05/29 | 49,500 | 49,550 | 49,350 | 49,500 | 891 |
| 2018/05/28 | 49,350 | 49,500 | 49,300 | 49,500 | 1,050 |
| 2018/05/25 | 49,250 | 49,400 | 49,100 | 49,300 | 2,319 |
| 2018/05/24 | 49,900 | 49,900 | 49,300 | 49,350 | 2,573 |
| 2018/05/23 | 49,850 | 49,950 | 49,800 | 49,800 | 944 |
| 2018/05/22 | 49,900 | 49,900 | 49,800 | 49,850 | 1,286 |
| 2018/05/21 | 50,100 | 50,200 | 49,900 | 49,950 | 2,647 |
| 2018/05/18 | 50,200 | 50,200 | 50,000 | 50,200 | 1,360 |
| 2018/05/17 | 50,300 | 50,400 | 50,300 | 50,300 | 693 |
| 2018/05/16 | 50,400 | 50,400 | 50,200 | 50,300 | 1,658 |
| 2018/05/15 | 50,500 | 50,500 | 50,400 | 50,500 | 404 |
| 2018/05/14 | 50,400 | 50,500 | 50,400 | 50,500 | 651 |
| 2018/05/11 | 50,600 | 50,600 | 50,400 | 50,400 | 1,654 |
| 2018/05/10 | 50,400 | 50,700 | 50,400 | 50,400 | 1,487 |
| 2018/05/09 | 50,900 | 51,000 | 50,500 | 50,900 | 1,057 |
| 2018/05/08 | 50,800 | 51,100 | 50,500 | 50,700 | 2,502 |
| 2018/05/07 | 51,300 | 51,400 | 51,000 | 51,200 | 4,510 |
| 2018/05/02 | 51,600 | 51,900 | 51,500 | 51,600 | 2,283 |
| 2018/05/01 | 51,800 | 52,000 | 51,600 | 52,000 | 585 |
| 2018/04/27 | 51,700 | 51,800 | 51,500 | 51,800 | 553 |
| 2018/04/26 | 51,800 | 51,800 | 51,300 | 51,500 | 1,265 |
| 2018/04/25 | 51,600 | 51,900 | 51,600 | 51,700 | 712 |
| 2018/04/24 | 51,800 | 51,800 | 51,600 | 51,700 | 697 |
| 2018/04/23 | 51,800 | 51,800 | 51,600 | 51,700 | 1,189 |
| 2018/04/20 | 51,800 | 52,000 | 51,800 | 51,900 | 972 |
| 2018/04/19 | 52,000 | 52,100 | 51,900 | 52,100 | 305 |
| 2018/04/18 | 51,700 | 51,900 | 51,600 | 51,800 | 593 |
| 2018/04/17 | 51,800 | 51,800 | 51,600 | 51,700 | 385 |
| 2018/04/16 | 51,800 | 51,800 | 51,600 | 51,700 | 226 |
| 2018/04/13 | 51,700 | 51,800 | 51,500 | 51,700 | 315 |
| 2018/04/12 | 51,700 | 51,700 | 51,500 | 51,700 | 59 |
| 2018/04/11 | 51,600 | 51,700 | 51,300 | 51,500 | 328 |
| 2018/04/10 | 51,700 | 51,700 | 51,300 | 51,600 | 967 |
| 2018/04/09 | 51,800 | 51,900 | 51,700 | 51,800 | 211 |
| 2018/04/06 | 52,000 | 52,000 | 51,700 | 51,800 | 427 |
| 2018/04/05 | 51,800 | 51,900 | 51,700 | 51,900 | 723 |
| 2018/04/04 | 51,700 | 51,900 | 51,700 | 51,800 | 156 |
| 2018/04/03 | 51,600 | 51,800 | 51,300 | 51,500 | 509 |
| 2018/04/02 | 51,800 | 51,900 | 51,700 | 51,700 | 307 |
| 2018/03/30 | 51,600 | 51,700 | 51,500 | 51,700 | 212 |
| 2018/03/29 | 51,400 | 51,500 | 51,000 | 51,300 | 464 |
| 2018/03/28 | 50,800 | 51,100 | 50,800 | 51,000 | 517 |
| 2018/03/27 | 50,900 | 51,100 | 50,900 | 51,000 | 608 |
| 2018/03/26 | 50,400 | 50,600 | 50,400 | 50,500 | 1,442 |
| 2018/03/23 | 51,000 | 51,000 | 50,400 | 50,600 | 2,628 |
| 2018/03/22 | 51,100 | 51,200 | 50,800 | 51,100 | 1,013 |
| 2018/03/20 | 51,200 | 51,300 | 51,000 | 51,100 | 763 |
| 2018/03/19 | 51,200 | 51,400 | 51,000 | 51,100 | 1,596 |
| 2018/03/16 | 51,600 | 51,600 | 51,200 | 51,300 | 1,516 |
| 2018/03/15 | 51,700 | 51,700 | 51,500 | 51,600 | 397 |
| 2018/03/14 | 51,600 | 51,800 | 51,600 | 51,600 | 220 |
| 2018/03/13 | 51,600 | 51,700 | 51,400 | 51,700 | 288 |
| 2018/03/12 | 51,900 | 51,900 | 51,400 | 51,600 | 941 |
| 2018/03/09 | 51,500 | 51,600 | 51,400 | 51,500 | 404 |
| 2018/03/08 | 51,500 | 51,600 | 51,300 | 51,400 | 384 |
| 2018/03/07 | 51,100 | 51,400 | 51,100 | 51,300 | 1,817 |
| 2018/03/06 | 51,700 | 51,900 | 51,500 | 51,700 | 2,651 |
| 2018/03/05 | 51,700 | 51,700 | 51,400 | 51,700 | 1,770 |
| 2018/03/02 | 51,800 | 51,900 | 51,500 | 51,600 | 3,351 |
| 2018/03/01 | 52,200 | 52,200 | 51,900 | 51,900 | 2,357 |
| 2018/02/28 | 52,300 | 52,400 | 52,000 | 52,200 | 1,561 |
| 2018/02/27 | 52,400 | 52,500 | 52,300 | 52,400 | 743 |
| 2018/02/26 | 52,500 | 52,500 | 52,200 | 52,400 | 570 |
| 2018/02/23 | 52,100 | 52,300 | 52,000 | 52,200 | 1,122 |
| 2018/02/22 | 52,400 | 52,500 | 52,200 | 52,300 | 438 |
| 2018/02/21 | 52,500 | 52,500 | 52,300 | 52,500 | 674 |
| 2018/02/20 | 52,300 | 52,500 | 52,100 | 52,300 | 325 |
| 2018/02/19 | 52,200 | 52,500 | 51,900 | 52,500 | 1,301 |
| 2018/02/16 | 52,100 | 52,300 | 51,800 | 52,000 | 1,648 |
| 2018/02/15 | 52,100 | 52,200 | 51,900 | 51,900 | 874 |
| 2018/02/14 | 52,200 | 52,500 | 51,800 | 52,100 | 3,365 |
| 2018/02/13 | 52,800 | 52,800 | 52,300 | 52,400 | 1,675 |
| 2018/02/09 | 52,500 | 52,700 | 52,200 | 52,600 | 1,754 |
| 2018/02/08 | 53,000 | 53,000 | 52,600 | 53,000 | 611 |
| 2018/02/07 | 53,000 | 53,400 | 52,400 | 53,000 | 1,621 |
| 2018/02/06 | 52,900 | 53,000 | 52,200 | 52,700 | 4,937 |
| 2018/02/05 | 53,400 | 53,600 | 53,300 | 53,400 | 476 |
| 2018/02/02 | 53,700 | 53,800 | 53,400 | 53,800 | 876 |
| 2018/02/01 | 53,400 | 53,700 | 53,400 | 53,700 | 178 |
| 2018/01/31 | 53,100 | 53,400 | 53,100 | 53,200 | 493 |
| 2018/01/30 | 53,500 | 53,500 | 53,100 | 53,100 | 2,629 |
| 2018/01/29 | 53,800 | 53,800 | 53,500 | 53,700 | 743 |
| 2018/01/26 | 53,600 | 53,900 | 53,600 | 53,800 | 1,663 |
| 2018/01/25 | 53,600 | 53,700 | 53,500 | 53,500 | 876 |
| 2018/01/24 | 53,600 | 53,600 | 53,400 | 53,500 | 1,491 |
| 2018/01/23 | 53,700 | 53,800 | 53,700 | 53,700 | 561 |
| 2018/01/22 | 53,800 | 53,800 | 53,600 | 53,700 | 574 |
| 2018/01/19 | 53,700 | 53,900 | 53,700 | 53,700 | 511 |
| 2018/01/18 | 53,700 | 53,900 | 53,500 | 53,700 | 1,075 |
| 2018/01/17 | 53,700 | 53,700 | 53,400 | 53,700 | 1,103 |
| 2018/01/16 | 53,700 | 53,800 | 53,600 | 53,700 | 185 |
| 2018/01/15 | 53,600 | 53,700 | 53,500 | 53,700 | 779 |
| 2018/01/12 | 53,700 | 53,700 | 53,600 | 53,700 | 290 |
| 2018/01/11 | 53,700 | 53,700 | 53,400 | 53,700 | 1,076 |
| 2018/01/10 | 53,900 | 54,000 | 53,600 | 53,800 | 890 |
| 2018/01/09 | 54,200 | 54,200 | 53,800 | 53,900 | 975 |
| 2018/01/05 | 53,800 | 54,200 | 53,600 | 54,100 | 934 |
| 2018/01/04 | 53,800 | 54,200 | 53,800 | 54,200 | 4,329 |