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 |
|---|---|---|---|---|---|
| 2019/12/30 | 48,250 | 48,250 | 48,100 | 48,200 | 1,456 |
| 2019/12/27 | 48,100 | 48,200 | 48,000 | 48,150 | 1,223 |
| 2019/12/26 | 48,000 | 48,000 | 47,900 | 47,900 | 1,582 |
| 2019/12/25 | 47,900 | 48,000 | 47,800 | 48,000 | 958 |
| 2019/12/24 | 47,800 | 47,800 | 47,700 | 47,700 | 678 |
| 2019/12/23 | 47,800 | 47,800 | 47,650 | 47,650 | 739 |
| 2019/12/20 | 47,800 | 47,800 | 47,600 | 47,800 | 1,004 |
| 2019/12/19 | 47,700 | 47,950 | 47,650 | 47,800 | 654 |
| 2019/12/18 | 47,550 | 47,650 | 47,550 | 47,600 | 1,048 |
| 2019/12/17 | 47,400 | 47,600 | 47,400 | 47,500 | 1,360 |
| 2019/12/16 | 47,500 | 47,500 | 47,350 | 47,350 | 1,767 |
| 2019/12/13 | 47,550 | 47,650 | 47,400 | 47,400 | 3,225 |
| 2019/12/12 | 47,200 | 47,250 | 47,150 | 47,200 | 383 |
| 2019/12/11 | 47,200 | 47,250 | 47,150 | 47,200 | 1,019 |
| 2019/12/10 | 47,100 | 47,200 | 47,050 | 47,100 | 1,111 |
| 2019/12/09 | 47,200 | 47,250 | 47,100 | 47,200 | 847 |
| 2019/12/06 | 47,100 | 47,250 | 47,100 | 47,250 | 895 |
| 2019/12/05 | 47,100 | 47,250 | 47,100 | 47,150 | 549 |
| 2019/12/04 | 47,200 | 47,200 | 47,000 | 47,100 | 1,705 |
| 2019/12/03 | 47,250 | 47,250 | 47,150 | 47,200 | 1,351 |
| 2019/12/02 | 47,150 | 47,300 | 47,150 | 47,300 | 344 |
| 2019/11/29 | 47,200 | 47,200 | 47,100 | 47,100 | 440 |
| 2019/11/28 | 47,200 | 47,250 | 47,150 | 47,150 | 369 |
| 2019/11/27 | 47,300 | 47,300 | 47,150 | 47,200 | 535 |
| 2019/11/26 | 47,150 | 47,200 | 47,100 | 47,100 | 365 |
| 2019/11/25 | 47,050 | 47,200 | 46,950 | 47,200 | 546 |
| 2019/11/22 | 47,100 | 47,150 | 47,000 | 47,050 | 207 |
| 2019/11/21 | 47,000 | 47,150 | 46,950 | 47,100 | 194 |
| 2019/11/20 | 47,150 | 47,150 | 46,950 | 47,000 | 296 |
| 2019/11/19 | 47,050 | 47,050 | 46,950 | 47,000 | 365 |
| 2019/11/18 | 46,850 | 47,100 | 46,850 | 47,100 | 371 |
| 2019/11/15 | 46,850 | 46,900 | 46,750 | 46,900 | 409 |
| 2019/11/14 | 47,000 | 47,000 | 46,800 | 46,950 | 675 |
| 2019/11/13 | 47,300 | 47,300 | 47,000 | 47,050 | 722 |
| 2019/11/12 | 47,250 | 47,250 | 47,150 | 47,150 | 600 |
| 2019/11/11 | 47,300 | 47,300 | 47,100 | 47,150 | 1,225 |
| 2019/11/08 | 47,450 | 47,500 | 47,350 | 47,350 | 656 |
| 2019/11/07 | 47,500 | 47,600 | 47,250 | 47,250 | 1,450 |
| 2019/11/06 | 47,850 | 47,950 | 47,850 | 47,850 | 2,132 |
| 2019/11/05 | 47,700 | 47,850 | 47,700 | 47,800 | 659 |
| 2019/11/01 | 47,500 | 47,700 | 47,400 | 47,650 | 835 |
| 2019/10/31 | 47,800 | 47,900 | 47,650 | 47,850 | 423 |
| 2019/10/30 | 47,850 | 47,900 | 47,650 | 47,800 | 679 |
| 2019/10/29 | 47,800 | 47,900 | 47,650 | 47,900 | 1,308 |
| 2019/10/28 | 47,750 | 47,750 | 47,650 | 47,650 | 430 |
| 2019/10/25 | 47,600 | 47,700 | 47,600 | 47,650 | 629 |
| 2019/10/24 | 47,450 | 47,600 | 47,400 | 47,550 | 978 |
| 2019/10/23 | 47,350 | 47,400 | 47,250 | 47,300 | 258 |
| 2019/10/21 | 47,000 | 47,300 | 47,000 | 47,200 | 1,720 |
| 2019/10/18 | 47,100 | 47,150 | 47,050 | 47,100 | 533 |
| 2019/10/17 | 47,050 | 47,100 | 46,950 | 46,950 | 646 |
| 2019/10/16 | 47,050 | 47,100 | 46,900 | 46,950 | 383 |
| 2019/10/15 | 46,850 | 47,000 | 46,850 | 47,000 | 1,197 |
| 2019/10/11 | 46,800 | 46,900 | 46,650 | 46,800 | 857 |
| 2019/10/10 | 46,400 | 46,650 | 46,400 | 46,550 | 315 |
| 2019/10/09 | 46,400 | 46,500 | 46,350 | 46,500 | 307 |
| 2019/10/08 | 46,450 | 46,550 | 46,400 | 46,450 | 415 |
| 2019/10/07 | 46,500 | 46,550 | 46,400 | 46,400 | 829 |
| 2019/10/04 | 46,450 | 46,500 | 46,400 | 46,450 | 140 |
| 2019/10/03 | 46,300 | 46,400 | 46,150 | 46,400 | 567 |
| 2019/10/02 | 46,450 | 46,500 | 46,300 | 46,450 | 483 |
| 2019/10/01 | 46,600 | 46,650 | 46,500 | 46,650 | 152 |
| 2019/09/30 | 46,400 | 46,700 | 46,400 | 46,600 | 218 |
| 2019/09/27 | 46,450 | 46,550 | 46,400 | 46,400 | 632 |
| 2019/09/26 | 46,650 | 46,650 | 46,350 | 46,400 | 967 |
| 2019/09/25 | 46,500 | 46,550 | 46,350 | 46,350 | 589 |
| 2019/09/24 | 46,750 | 46,750 | 46,500 | 46,500 | 645 |
| 2019/09/20 | 46,850 | 46,850 | 46,650 | 46,700 | 358 |
| 2019/09/19 | 47,000 | 47,000 | 46,650 | 46,850 | 533 |
| 2019/09/18 | 46,900 | 46,900 | 46,800 | 46,900 | 390 |
| 2019/09/17 | 46,800 | 46,900 | 46,500 | 46,850 | 633 |
| 2019/09/13 | 46,600 | 46,900 | 46,600 | 46,800 | 633 |
| 2019/09/12 | 46,500 | 46,600 | 46,450 | 46,600 | 810 |
| 2019/09/11 | 46,450 | 46,500 | 46,400 | 46,450 | 331 |
| 2019/09/10 | 46,400 | 46,500 | 46,350 | 46,400 | 398 |
| 2019/09/09 | 46,200 | 46,300 | 46,050 | 46,200 | 1,322 |
| 2019/09/06 | 46,500 | 46,550 | 46,450 | 46,500 | 3,822 |
| 2019/09/05 | 46,250 | 46,500 | 46,200 | 46,300 | 570 |
| 2019/09/04 | 46,000 | 46,100 | 45,950 | 46,100 | 560 |
| 2019/09/03 | 46,050 | 46,050 | 45,900 | 45,950 | 533 |
| 2019/09/02 | 45,900 | 46,050 | 45,850 | 46,050 | 742 |
| 2019/08/30 | 46,000 | 46,100 | 45,950 | 46,000 | 220 |
| 2019/08/29 | 45,900 | 46,000 | 45,850 | 45,900 | 990 |
| 2019/08/28 | 45,750 | 46,000 | 45,750 | 46,000 | 1,319 |
| 2019/08/27 | 45,900 | 46,100 | 45,900 | 46,000 | 370 |
| 2019/08/26 | 45,700 | 46,250 | 45,600 | 46,100 | 1,929 |
| 2019/08/23 | 46,250 | 46,500 | 46,250 | 46,400 | 154 |
| 2019/08/22 | 46,350 | 46,500 | 46,250 | 46,450 | 194 |
| 2019/08/21 | 46,250 | 46,400 | 46,200 | 46,350 | 213 |
| 2019/08/20 | 46,250 | 46,450 | 46,250 | 46,450 | 237 |
| 2019/08/19 | 46,500 | 46,500 | 46,100 | 46,400 | 1,093 |
| 2019/08/16 | 46,000 | 46,150 | 45,900 | 46,100 | 544 |
| 2019/08/15 | 45,900 | 46,150 | 45,800 | 46,000 | 774 |
| 2019/08/14 | 46,300 | 46,400 | 46,200 | 46,200 | 249 |
| 2019/08/13 | 46,350 | 46,350 | 45,900 | 46,050 | 1,691 |
| 2019/08/09 | 46,500 | 46,500 | 46,350 | 46,500 | 331 |
| 2019/08/08 | 46,200 | 46,450 | 46,100 | 46,450 | 351 |
| 2019/08/07 | 46,450 | 46,500 | 45,950 | 46,250 | 941 |
| 2019/08/06 | 46,000 | 46,550 | 45,800 | 46,550 | 1,940 |
| 2019/08/05 | 46,800 | 46,800 | 46,050 | 46,300 | 2,636 |
| 2019/08/02 | 47,300 | 47,300 | 47,050 | 47,200 | 1,563 |
| 2019/08/01 | 47,700 | 47,750 | 47,650 | 47,700 | 346 |
| 2019/07/31 | 47,800 | 47,850 | 47,750 | 47,750 | 185 |
| 2019/07/30 | 47,850 | 47,850 | 47,650 | 47,850 | 226 |
| 2019/07/29 | 47,750 | 47,850 | 47,700 | 47,750 | 982 |
| 2019/07/26 | 47,700 | 47,800 | 47,650 | 47,750 | 194 |
| 2019/07/25 | 47,550 | 47,650 | 47,500 | 47,650 | 381 |
| 2019/07/24 | 47,500 | 47,600 | 47,450 | 47,500 | 440 |
| 2019/07/23 | 47,600 | 47,650 | 47,500 | 47,500 | 411 |
| 2019/07/22 | 47,550 | 47,600 | 47,400 | 47,450 | 170 |
| 2019/07/19 | 47,400 | 47,500 | 47,350 | 47,450 | 210 |
| 2019/07/18 | 47,400 | 47,500 | 47,300 | 47,400 | 187 |
| 2019/07/17 | 47,400 | 47,400 | 47,050 | 47,400 | 550 |
| 2019/07/16 | 47,400 | 47,400 | 47,250 | 47,250 | 1,184 |
| 2019/07/12 | 47,450 | 47,500 | 47,400 | 47,400 | 835 |
| 2019/07/11 | 47,500 | 47,550 | 47,350 | 47,350 | 533 |
| 2019/07/10 | 47,550 | 47,650 | 47,500 | 47,600 | 876 |
| 2019/07/09 | 47,400 | 47,650 | 47,400 | 47,550 | 1,254 |
| 2019/07/08 | 47,400 | 47,700 | 47,400 | 47,400 | 968 |
| 2019/07/05 | 47,900 | 47,950 | 47,750 | 47,800 | 1,955 |
| 2019/07/04 | 47,900 | 47,950 | 47,800 | 47,900 | 436 |
| 2019/07/03 | 47,650 | 47,900 | 47,650 | 47,750 | 518 |
| 2019/07/02 | 47,900 | 48,000 | 47,400 | 47,900 | 989 |
| 2019/07/01 | 47,650 | 47,800 | 47,550 | 47,750 | 634 |
| 2019/06/28 | 47,350 | 47,550 | 47,350 | 47,550 | 273 |
| 2019/06/27 | 47,300 | 47,350 | 47,250 | 47,300 | 271 |
| 2019/06/26 | 47,200 | 47,300 | 47,150 | 47,300 | 1,213 |
| 2019/06/25 | 47,200 | 47,200 | 47,050 | 47,150 | 966 |
| 2019/06/24 | 47,100 | 47,100 | 46,950 | 47,000 | 1,127 |
| 2019/06/21 | 46,900 | 47,100 | 46,800 | 46,850 | 548 |
| 2019/06/20 | 47,100 | 47,100 | 46,750 | 46,850 | 679 |
| 2019/06/19 | 47,100 | 47,150 | 46,850 | 47,000 | 302 |
| 2019/06/18 | 46,950 | 47,150 | 46,800 | 46,800 | 544 |
| 2019/06/17 | 46,950 | 47,250 | 46,900 | 47,000 | 690 |
| 2019/06/14 | 46,750 | 46,850 | 46,700 | 46,850 | 356 |
| 2019/06/13 | 46,550 | 46,750 | 46,500 | 46,750 | 410 |
| 2019/06/12 | 46,600 | 46,600 | 46,500 | 46,550 | 361 |
| 2019/06/11 | 46,500 | 46,550 | 46,250 | 46,500 | 379 |
| 2019/06/10 | 46,450 | 46,500 | 46,250 | 46,500 | 396 |
| 2019/06/07 | 46,250 | 46,350 | 46,200 | 46,350 | 205 |
| 2019/06/06 | 46,100 | 46,250 | 46,100 | 46,250 | 407 |
| 2019/06/05 | 46,150 | 46,150 | 45,950 | 46,100 | 224 |
| 2019/06/04 | 45,850 | 46,100 | 45,850 | 45,900 | 319 |
| 2019/06/03 | 46,000 | 46,050 | 45,600 | 46,050 | 1,197 |
| 2019/05/31 | 46,300 | 46,350 | 45,950 | 46,050 | 2,079 |
| 2019/05/30 | 46,350 | 46,400 | 46,200 | 46,400 | 259 |
| 2019/05/29 | 46,350 | 46,350 | 46,200 | 46,250 | 393 |
| 2019/05/28 | 46,350 | 46,400 | 46,200 | 46,400 | 256 |
| 2019/05/27 | 46,200 | 46,350 | 46,200 | 46,350 | 317 |
| 2019/05/24 | 45,950 | 46,250 | 45,900 | 46,250 | 728 |
| 2019/05/23 | 46,500 | 46,500 | 45,800 | 46,300 | 1,570 |
| 2019/05/22 | 46,400 | 46,550 | 46,400 | 46,550 | 384 |
| 2019/05/21 | 46,400 | 46,650 | 46,400 | 46,500 | 337 |
| 2019/05/20 | 46,600 | 46,600 | 46,250 | 46,400 | 976 |
| 2019/05/17 | 46,250 | 46,300 | 46,100 | 46,250 | 505 |
| 2019/05/16 | 46,300 | 46,400 | 46,100 | 46,200 | 1,326 |
| 2019/05/15 | 46,050 | 46,250 | 46,050 | 46,250 | 883 |
| 2019/05/14 | 45,800 | 46,300 | 45,550 | 46,250 | 2,442 |
| 2019/05/13 | 46,450 | 46,600 | 46,350 | 46,400 | 1,560 |
| 2019/05/10 | 46,350 | 46,650 | 46,350 | 46,650 | 1,238 |
| 2019/05/09 | 46,800 | 47,100 | 46,500 | 46,650 | 2,706 |
| 2019/05/08 | 46,700 | 47,300 | 46,700 | 46,800 | 3,417 |
| 2019/05/07 | 47,350 | 48,400 | 47,300 | 48,050 | 5,920 |
| 2019/04/26 | 47,750 | 48,100 | 47,700 | 48,100 | 721 |
| 2019/04/25 | 48,050 | 48,100 | 47,900 | 48,050 | 1,678 |
| 2019/04/24 | 48,600 | 48,600 | 48,300 | 48,350 | 557 |
| 2019/04/23 | 48,500 | 48,550 | 48,400 | 48,500 | 395 |
| 2019/04/22 | 48,500 | 48,600 | 48,350 | 48,550 | 511 |
| 2019/04/19 | 48,450 | 48,500 | 48,000 | 48,450 | 605 |
| 2019/04/18 | 48,500 | 48,500 | 48,400 | 48,400 | 273 |
| 2019/04/17 | 48,500 | 48,550 | 48,450 | 48,500 | 585 |
| 2019/04/16 | 48,500 | 48,500 | 48,250 | 48,450 | 315 |
| 2019/04/15 | 48,350 | 48,500 | 48,300 | 48,500 | 428 |
| 2019/04/12 | 48,250 | 48,300 | 48,150 | 48,250 | 171 |
| 2019/04/11 | 48,150 | 48,250 | 48,100 | 48,250 | 214 |
| 2019/04/10 | 48,200 | 48,200 | 48,100 | 48,200 | 214 |
| 2019/04/09 | 48,200 | 48,200 | 48,100 | 48,200 | 545 |
| 2019/04/08 | 48,200 | 48,250 | 48,100 | 48,200 | 755 |
| 2019/04/05 | 48,200 | 48,200 | 48,000 | 48,200 | 274 |
| 2019/04/04 | 48,150 | 48,200 | 48,000 | 48,000 | 380 |
| 2019/04/03 | 48,000 | 48,150 | 47,850 | 48,150 | 390 |
| 2019/04/02 | 47,650 | 47,950 | 47,650 | 47,850 | 357 |
| 2019/04/01 | 47,700 | 47,700 | 47,550 | 47,700 | 474 |
| 2019/03/29 | 47,450 | 47,600 | 47,400 | 47,550 | 590 |
| 2019/03/28 | 47,800 | 47,800 | 47,450 | 47,550 | 1,261 |
| 2019/03/27 | 47,700 | 47,950 | 47,650 | 47,850 | 1,001 |
| 2019/03/26 | 47,650 | 47,950 | 47,650 | 47,750 | 466 |
| 2019/03/25 | 47,700 | 48,500 | 47,600 | 47,700 | 1,648 |
| 2019/03/22 | 48,200 | 48,300 | 48,100 | 48,300 | 540 |
| 2019/03/20 | 47,950 | 48,200 | 47,950 | 48,200 | 274 |
| 2019/03/19 | 48,050 | 48,050 | 47,950 | 47,950 | 945 |
| 2019/03/18 | 48,150 | 48,150 | 47,650 | 48,000 | 528 |
| 2019/03/15 | 48,000 | 48,050 | 47,850 | 48,050 | 737 |
| 2019/03/14 | 47,900 | 48,050 | 47,750 | 47,900 | 524 |
| 2019/03/13 | 47,900 | 48,100 | 47,700 | 47,900 | 481 |
| 2019/03/12 | 47,850 | 47,900 | 47,650 | 47,650 | 311 |
| 2019/03/11 | 47,500 | 47,800 | 47,500 | 47,650 | 452 |
| 2019/03/08 | 47,850 | 47,900 | 47,600 | 47,650 | 724 |
| 2019/03/07 | 48,000 | 48,000 | 47,850 | 47,950 | 918 |
| 2019/03/06 | 48,100 | 48,300 | 48,000 | 48,100 | 1,309 |
| 2019/03/05 | 48,750 | 48,800 | 48,600 | 48,700 | 3,769 |
| 2019/03/04 | 48,900 | 48,900 | 48,650 | 48,850 | 1,424 |
| 2019/03/01 | 48,750 | 48,750 | 48,650 | 48,750 | 374 |
| 2019/02/28 | 48,700 | 48,800 | 48,600 | 48,750 | 302 |
| 2019/02/27 | 48,650 | 48,800 | 48,600 | 48,600 | 1,500 |
| 2019/02/26 | 48,600 | 48,750 | 48,550 | 48,750 | 993 |
| 2019/02/25 | 48,450 | 48,500 | 48,400 | 48,500 | 869 |
| 2019/02/22 | 48,300 | 48,450 | 48,250 | 48,400 | 485 |
| 2019/02/21 | 48,250 | 48,350 | 48,250 | 48,350 | 230 |
| 2019/02/20 | 48,150 | 48,200 | 48,100 | 48,200 | 195 |
| 2019/02/19 | 48,100 | 48,150 | 47,950 | 48,150 | 258 |
| 2019/02/18 | 47,950 | 48,050 | 47,900 | 48,000 | 331 |
| 2019/02/15 | 47,950 | 48,000 | 47,850 | 47,950 | 620 |
| 2019/02/14 | 48,000 | 48,050 | 47,950 | 47,950 | 377 |
| 2019/02/13 | 48,000 | 48,000 | 47,950 | 48,000 | 775 |
| 2019/02/12 | 47,950 | 48,000 | 47,850 | 48,000 | 401 |
| 2019/02/08 | 48,000 | 48,050 | 47,850 | 47,950 | 443 |
| 2019/02/07 | 48,100 | 48,100 | 48,000 | 48,100 | 586 |
| 2019/02/06 | 48,050 | 48,250 | 48,050 | 48,200 | 283 |
| 2019/02/05 | 47,900 | 48,000 | 47,850 | 48,000 | 1,157 |
| 2019/02/04 | 47,800 | 47,900 | 47,800 | 47,850 | 572 |
| 2019/02/01 | 47,500 | 47,800 | 47,450 | 47,800 | 436 |
| 2019/01/31 | 47,350 | 47,450 | 47,300 | 47,450 | 297 |
| 2019/01/30 | 47,300 | 47,350 | 47,250 | 47,350 | 290 |
| 2019/01/29 | 47,200 | 47,250 | 47,100 | 47,200 | 441 |
| 2019/01/28 | 47,100 | 47,150 | 47,100 | 47,150 | 360 |
| 2019/01/25 | 47,000 | 47,050 | 46,900 | 47,050 | 332 |
| 2019/01/24 | 46,900 | 46,950 | 46,850 | 46,900 | 265 |
| 2019/01/23 | 46,800 | 46,900 | 46,750 | 46,900 | 484 |
| 2019/01/22 | 46,950 | 47,000 | 46,850 | 46,950 | 286 |
| 2019/01/21 | 47,000 | 47,000 | 46,700 | 46,850 | 312 |
| 2019/01/18 | 46,650 | 46,750 | 46,650 | 46,700 | 229 |
| 2019/01/17 | 46,650 | 46,650 | 46,600 | 46,600 | 364 |
| 2019/01/16 | 46,500 | 46,500 | 46,450 | 46,500 | 459 |
| 2019/01/15 | 46,450 | 46,500 | 46,450 | 46,500 | 638 |
| 2019/01/11 | 46,550 | 46,550 | 46,400 | 46,400 | 417 |
| 2019/01/10 | 46,450 | 46,500 | 46,400 | 46,450 | 897 |
| 2019/01/09 | 46,550 | 46,550 | 46,400 | 46,450 | 321 |
| 2019/01/08 | 46,350 | 46,550 | 46,250 | 46,450 | 700 |
| 2019/01/07 | 46,700 | 46,700 | 46,550 | 46,600 | 2,959 |
| 2019/01/04 | 46,450 | 46,450 | 45,950 | 46,350 | 3,427 |