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 |
|---|---|---|---|---|---|
| 2024/07/26 | 49,130 | 49,390 | 49,080 | 49,380 | 195 |
| 2024/07/25 | 48,830 | 49,470 | 48,710 | 48,940 | 1,228 |
| 2024/07/24 | 50,330 | 50,330 | 49,530 | 49,530 | 799 |
| 2024/07/23 | 50,320 | 50,390 | 50,210 | 50,210 | 1,995 |
| 2024/07/22 | 50,530 | 50,530 | 50,260 | 50,260 | 330 |
| 2024/07/19 | 50,380 | 50,700 | 50,330 | 50,700 | 725 |
| 2024/07/18 | 50,680 | 50,680 | 50,230 | 50,510 | 1,130 |
| 2024/07/17 | 51,130 | 51,320 | 51,130 | 51,170 | 2,377 |
| 2024/07/16 | 51,480 | 51,480 | 51,010 | 51,050 | 423 |
| 2024/07/12 | 51,680 | 51,680 | 51,050 | 51,260 | 1,097 |
| 2024/07/11 | 51,540 | 51,900 | 51,540 | 51,690 | 432 |
| 2024/07/10 | 51,300 | 51,830 | 51,300 | 51,510 | 962 |
| 2024/07/09 | 51,500 | 51,500 | 51,230 | 51,260 | 328 |
| 2024/07/08 | 51,500 | 51,580 | 51,430 | 51,580 | 2,821 |
| 2024/07/05 | 51,500 | 51,580 | 51,440 | 51,500 | 399 |
| 2024/07/04 | 51,210 | 51,480 | 51,210 | 51,480 | 553 |
| 2024/07/03 | 51,190 | 51,190 | 51,080 | 51,160 | 557 |
| 2024/07/02 | 51,150 | 51,300 | 51,020 | 51,190 | 948 |
| 2024/07/01 | 51,100 | 51,190 | 51,040 | 51,190 | 407 |
| 2024/06/28 | 50,970 | 51,070 | 50,930 | 51,070 | 879 |
| 2024/06/27 | 50,870 | 50,950 | 50,790 | 50,950 | 361 |
| 2024/06/26 | 50,880 | 50,920 | 50,550 | 50,890 | 2,346 |
| 2024/06/25 | 50,790 | 50,930 | 50,770 | 50,910 | 444 |
| 2024/06/24 | 50,470 | 50,800 | 50,470 | 50,660 | 1,038 |
| 2024/06/21 | 50,260 | 50,470 | 50,260 | 50,430 | 387 |
| 2024/06/20 | 50,130 | 50,250 | 50,130 | 50,250 | 244 |
| 2024/06/19 | 50,010 | 50,170 | 50,010 | 50,100 | 171 |
| 2024/06/18 | 49,960 | 49,990 | 49,830 | 49,990 | 320 |
| 2024/06/17 | 50,110 | 50,110 | 49,760 | 49,920 | 507 |
| 2024/06/14 | 49,780 | 50,080 | 49,770 | 50,000 | 259 |
| 2024/06/13 | 49,880 | 49,880 | 49,730 | 49,770 | 549 |
| 2024/06/12 | 49,840 | 49,850 | 49,700 | 49,850 | 250 |
| 2024/06/11 | 49,890 | 49,890 | 49,700 | 49,850 | 347 |
| 2024/06/10 | 50,150 | 50,150 | 49,720 | 49,860 | 869 |
| 2024/06/07 | 50,000 | 50,000 | 49,790 | 49,940 | 163 |
| 2024/06/06 | 49,930 | 50,000 | 49,670 | 49,950 | 292 |
| 2024/06/05 | 49,570 | 49,940 | 49,510 | 49,930 | 642 |
| 2024/06/04 | 50,310 | 50,390 | 50,010 | 50,050 | 728 |
| 2024/06/03 | 50,360 | 50,740 | 50,290 | 50,740 | 1,102 |
| 2024/05/31 | 50,350 | 50,350 | 50,180 | 50,260 | 568 |
| 2024/05/30 | 50,760 | 50,760 | 50,260 | 50,300 | 127 |
| 2024/05/29 | 50,710 | 50,780 | 50,660 | 50,680 | 2,190 |
| 2024/05/28 | 50,710 | 50,750 | 50,710 | 50,710 | 166 |
| 2024/05/27 | 50,730 | 50,770 | 50,710 | 50,710 | 277 |
| 2024/05/24 | 50,880 | 50,880 | 50,710 | 50,770 | 263 |
| 2024/05/23 | 50,700 | 50,950 | 50,700 | 50,780 | 452 |
| 2024/05/22 | 50,760 | 51,000 | 50,730 | 50,880 | 1,512 |
| 2024/05/21 | 50,860 | 50,880 | 50,620 | 50,750 | 295 |
| 2024/05/20 | 50,660 | 50,800 | 50,600 | 50,760 | 245 |
| 2024/05/17 | 50,170 | 50,660 | 50,170 | 50,660 | 759 |
| 2024/05/16 | 50,270 | 50,420 | 49,900 | 50,100 | 377 |
| 2024/05/15 | 50,330 | 50,870 | 50,220 | 50,540 | 895 |
| 2024/05/14 | 50,100 | 50,310 | 50,080 | 50,310 | 871 |
| 2024/05/13 | 50,000 | 50,150 | 49,860 | 49,940 | 413 |
| 2024/05/10 | 49,970 | 50,190 | 49,760 | 50,100 | 764 |
| 2024/05/09 | 49,900 | 49,980 | 49,840 | 49,980 | 1,070 |
| 2024/05/08 | 50,130 | 50,300 | 49,950 | 50,290 | 3,839 |
| 2024/05/07 | 49,980 | 50,100 | 49,860 | 50,090 | 394 |
| 2024/05/02 | 50,100 | 50,210 | 49,700 | 49,860 | 859 |
| 2024/05/01 | 50,280 | 50,340 | 50,010 | 50,010 | 445 |
| 2024/04/30 | 49,830 | 50,300 | 49,820 | 50,090 | 1,174 |
| 2024/04/26 | 49,480 | 49,700 | 49,360 | 49,690 | 307 |
| 2024/04/25 | 49,450 | 49,620 | 49,340 | 49,620 | 2,082 |
| 2024/04/24 | 49,360 | 49,630 | 49,360 | 49,630 | 540 |
| 2024/04/23 | 49,310 | 49,440 | 49,200 | 49,390 | 439 |
| 2024/04/22 | 49,210 | 49,380 | 49,180 | 49,250 | 436 |
| 2024/04/19 | 49,320 | 49,320 | 48,400 | 48,820 | 873 |
| 2024/04/18 | 49,090 | 49,470 | 49,030 | 49,400 | 629 |
| 2024/04/17 | 49,250 | 49,360 | 49,250 | 49,320 | 211 |
| 2024/04/16 | 49,450 | 49,520 | 48,840 | 49,360 | 1,081 |
| 2024/04/15 | 49,500 | 49,720 | 49,480 | 49,700 | 337 |
| 2024/04/12 | 49,750 | 49,750 | 49,690 | 49,690 | 119 |
| 2024/04/11 | 49,860 | 49,880 | 49,700 | 49,750 | 128 |
| 2024/04/10 | 49,820 | 49,900 | 49,720 | 49,880 | 257 |
| 2024/04/09 | 49,620 | 49,840 | 49,620 | 49,820 | 311 |
| 2024/04/08 | 49,640 | 49,670 | 49,200 | 49,650 | 465 |
| 2024/04/05 | 49,480 | 49,640 | 49,290 | 49,640 | 416 |
| 2024/04/04 | 49,530 | 49,650 | 49,530 | 49,640 | 274 |
| 2024/04/03 | 49,410 | 49,570 | 49,410 | 49,550 | 334 |
| 2024/04/02 | 49,640 | 49,640 | 49,380 | 49,550 | 257 |
| 2024/04/01 | 49,650 | 49,680 | 49,540 | 49,650 | 180 |
| 2024/03/29 | 49,660 | 49,790 | 49,660 | 49,680 | 146 |
| 2024/03/28 | 49,580 | 49,710 | 49,570 | 49,660 | 113 |
| 2024/03/27 | 49,710 | 49,710 | 49,630 | 49,710 | 1,677 |
| 2024/03/26 | 49,570 | 49,820 | 49,570 | 49,790 | 305 |
| 2024/03/25 | 49,420 | 49,580 | 49,420 | 49,460 | 338 |
| 2024/03/22 | 49,570 | 49,840 | 49,570 | 49,690 | 636 |
| 2024/03/21 | 49,250 | 49,750 | 49,250 | 49,750 | 1,159 |
| 2024/03/19 | 48,870 | 49,200 | 48,820 | 49,200 | 646 |
| 2024/03/18 | 48,770 | 49,180 | 48,770 | 49,120 | 378 |
| 2024/03/15 | 48,920 | 49,000 | 48,770 | 48,880 | 415 |
| 2024/03/14 | 48,980 | 49,100 | 48,980 | 48,990 | 397 |
| 2024/03/13 | 48,990 | 48,990 | 48,830 | 48,980 | 542 |
| 2024/03/12 | 48,660 | 49,000 | 48,550 | 48,990 | 395 |
| 2024/03/11 | 48,720 | 48,850 | 48,610 | 48,660 | 458 |
| 2024/03/08 | 49,000 | 49,000 | 48,860 | 48,900 | 707 |
| 2024/03/07 | 49,300 | 49,470 | 49,210 | 49,350 | 378 |
| 2024/03/06 | 49,680 | 49,730 | 49,600 | 49,700 | 4,329 |
| 2024/03/05 | 49,700 | 49,770 | 49,670 | 49,700 | 403 |
| 2024/03/04 | 49,680 | 49,690 | 49,600 | 49,680 | 560 |
| 2024/03/01 | 49,560 | 49,700 | 49,540 | 49,700 | 380 |
| 2024/02/29 | 49,620 | 49,640 | 49,390 | 49,560 | 910 |
| 2024/02/28 | 49,630 | 49,640 | 49,580 | 49,620 | 233 |
| 2024/02/27 | 49,610 | 49,620 | 49,550 | 49,580 | 540 |
| 2024/02/26 | 49,630 | 49,630 | 49,520 | 49,630 | 309 |
| 2024/02/22 | 49,510 | 49,740 | 49,500 | 49,630 | 705 |
| 2024/02/21 | 49,370 | 49,470 | 49,350 | 49,460 | 138 |
| 2024/02/20 | 49,230 | 49,380 | 49,230 | 49,340 | 473 |
| 2024/02/19 | 49,350 | 49,450 | 49,110 | 49,230 | 991 |
| 2024/02/16 | 49,380 | 49,460 | 49,370 | 49,460 | 488 |
| 2024/02/15 | 49,390 | 49,400 | 49,310 | 49,390 | 268 |
| 2024/02/14 | 49,150 | 49,480 | 49,140 | 49,400 | 549 |
| 2024/02/13 | 49,390 | 49,440 | 49,250 | 49,340 | 654 |
| 2024/02/09 | 49,100 | 49,300 | 48,960 | 49,250 | 529 |
| 2024/02/08 | 48,930 | 49,120 | 48,820 | 49,120 | 453 |
| 2024/02/07 | 48,940 | 48,940 | 48,800 | 48,880 | 312 |
| 2024/02/06 | 48,930 | 48,940 | 48,850 | 48,940 | 182 |
| 2024/02/05 | 48,900 | 49,230 | 48,900 | 48,940 | 509 |
| 2024/02/02 | 48,730 | 48,860 | 48,660 | 48,850 | 649 |
| 2024/02/01 | 48,680 | 48,790 | 48,530 | 48,600 | 474 |
| 2024/01/31 | 48,620 | 48,740 | 48,620 | 48,690 | 110 |
| 2024/01/30 | 48,670 | 48,750 | 48,590 | 48,750 | 350 |
| 2024/01/29 | 48,730 | 48,910 | 48,700 | 48,830 | 1,254 |
| 2024/01/26 | 48,550 | 48,700 | 48,550 | 48,700 | 275 |
| 2024/01/25 | 48,550 | 48,700 | 48,550 | 48,660 | 324 |
| 2024/01/24 | 48,800 | 48,800 | 48,600 | 48,690 | 952 |
| 2024/01/23 | 48,800 | 48,850 | 48,740 | 48,800 | 583 |
| 2024/01/22 | 48,780 | 48,880 | 48,730 | 48,840 | 414 |
| 2024/01/19 | 48,940 | 49,000 | 48,780 | 48,810 | 601 |
| 2024/01/18 | 48,860 | 49,160 | 48,860 | 48,950 | 1,024 |
| 2024/01/17 | 48,910 | 48,950 | 48,800 | 48,860 | 1,575 |
| 2024/01/16 | 48,650 | 48,930 | 48,630 | 48,920 | 1,406 |
| 2024/01/15 | 48,650 | 48,700 | 48,500 | 48,610 | 983 |
| 2024/01/12 | 48,610 | 48,870 | 48,610 | 48,710 | 821 |
| 2024/01/11 | 48,250 | 48,890 | 48,250 | 48,840 | 2,222 |
| 2024/01/10 | 48,000 | 48,080 | 47,990 | 48,030 | 368 |
| 2024/01/09 | 48,150 | 48,170 | 47,830 | 47,990 | 1,402 |
| 2024/01/05 | 48,360 | 48,550 | 48,300 | 48,440 | 4,443 |
| 2024/01/04 | 48,160 | 48,300 | 48,060 | 48,300 | 1,764 |