上場インデックスファンド海外先進国株式(1680)の株価時系列情報
上場インデックスファンド海外先進国株式(1680)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 | 5,716 | 5,784 | 5,716 | 5,735 | 40,050 |
| 2024/07/25 | 5,762 | 5,772 | 5,700 | 5,719 | 8,380 |
| 2024/07/24 | 5,925 | 5,934 | 5,859 | 5,877 | 2,440 |
| 2024/07/23 | 5,995 | 6,000 | 5,967 | 5,967 | 2,780 |
| 2024/07/22 | 5,980 | 5,983 | 5,960 | 5,960 | 2,000 |
| 2024/07/19 | 5,994 | 6,021 | 5,990 | 6,021 | 1,810 |
| 2024/07/18 | 5,988 | 6,033 | 5,987 | 6,014 | 5,030 |
| 2024/07/17 | 6,157 | 6,161 | 6,119 | 6,131 | 5,000 |
| 2024/07/16 | 6,130 | 6,149 | 6,123 | 6,149 | 2,080 |
| 2024/07/12 | 6,081 | 6,127 | 6,078 | 6,119 | 4,330 |
| 2024/07/11 | 6,216 | 6,295 | 6,216 | 6,241 | 10,110 |
| 2024/07/10 | 6,160 | 6,175 | 6,160 | 6,168 | 2,370 |
| 2024/07/09 | 6,150 | 6,170 | 6,150 | 6,165 | 2,000 |
| 2024/07/08 | 6,127 | 6,158 | 6,116 | 6,126 | 3,290 |
| 2024/07/05 | 6,144 | 6,179 | 6,110 | 6,179 | 2,620 |
| 2024/07/04 | 6,127 | 6,148 | 6,126 | 6,140 | 2,410 |
| 2024/07/03 | 6,090 | 6,110 | 6,090 | 6,110 | 1,130 |
| 2024/07/02 | 6,068 | 6,068 | 6,053 | 6,061 | 4,490 |
| 2024/07/01 | 6,045 | 6,063 | 6,040 | 6,063 | 2,090 |
| 2024/06/28 | 6,050 | 6,071 | 6,048 | 6,063 | 9,320 |
| 2024/06/27 | 6,020 | 6,022 | 6,000 | 6,012 | 1,260 |
| 2024/06/26 | 5,996 | 6,020 | 5,996 | 6,020 | 6,120 |
| 2024/06/25 | 5,980 | 5,988 | 5,967 | 5,988 | 3,790 |
| 2024/06/24 | 5,990 | 5,990 | 5,965 | 5,989 | 5,840 |
| 2024/06/21 | 5,968 | 5,983 | 5,968 | 5,982 | 1,930 |
| 2024/06/20 | 5,948 | 5,972 | 5,945 | 5,969 | 840 |
| 2024/06/19 | 5,932 | 5,945 | 5,926 | 5,945 | 3,950 |
| 2024/06/18 | 5,927 | 5,927 | 5,902 | 5,926 | 2,170 |
| 2024/06/17 | 5,870 | 5,871 | 5,856 | 5,871 | 1,990 |
| 2024/06/14 | 5,880 | 5,910 | 5,863 | 5,910 | 2,100 |
| 2024/06/13 | 5,880 | 5,889 | 5,871 | 5,887 | 2,060 |
| 2024/06/12 | 5,828 | 5,838 | 5,823 | 5,838 | 2,840 |
| 2024/06/11 | 5,808 | 5,827 | 5,725 | 5,827 | 3,630 |
| 2024/06/10 | 5,792 | 5,810 | 5,792 | 5,810 | 5,620 |
| 2024/06/07 | 5,778 | 5,798 | 5,778 | 5,792 | 870 |
| 2024/06/06 | 5,783 | 5,796 | 5,780 | 5,795 | 2,360 |
| 2024/06/05 | 5,707 | 5,724 | 5,701 | 5,724 | 1,610 |
| 2024/06/04 | 5,749 | 5,749 | 5,734 | 5,734 | 2,550 |
| 2024/06/03 | 5,771 | 5,795 | 5,771 | 5,795 | 1,490 |
| 2024/05/31 | 5,701 | 5,706 | 5,694 | 5,700 | 490 |
| 2024/05/30 | 5,729 | 5,729 | 5,694 | 5,694 | 3,690 |
| 2024/05/29 | 5,794 | 5,797 | 5,766 | 5,766 | 630 |
| 2024/05/28 | 5,781 | 5,794 | 5,781 | 5,794 | 1,070 |
| 2024/05/27 | 5,769 | 5,774 | 5,764 | 5,768 | 1,020 |
| 2024/05/24 | 5,751 | 5,800 | 5,742 | 5,747 | 2,450 |
| 2024/05/23 | 5,788 | 5,812 | 5,788 | 5,812 | 8,880 |
| 2024/05/22 | 5,790 | 5,795 | 5,763 | 5,783 | 5,660 |
| 2024/05/21 | 5,774 | 5,787 | 5,773 | 5,778 | 4,500 |
| 2024/05/20 | 5,763 | 5,769 | 5,756 | 5,763 | 2,740 |
| 2024/05/17 | 5,724 | 5,748 | 5,724 | 5,744 | 5,480 |
| 2024/05/16 | 5,710 | 5,720 | 5,688 | 5,711 | 3,700 |
| 2024/05/15 | 5,713 | 5,725 | 5,708 | 5,708 | 2,730 |
| 2024/05/14 | 5,680 | 5,680 | 5,674 | 5,677 | 2,070 |
| 2024/05/13 | 5,653 | 5,674 | 5,653 | 5,674 | 2,920 |
| 2024/05/10 | 5,633 | 5,654 | 5,633 | 5,654 | 2,990 |
| 2024/05/09 | 5,607 | 5,609 | 5,598 | 5,600 | 1,730 |
| 2024/05/08 | 5,570 | 5,594 | 5,570 | 5,593 | 2,800 |
| 2024/05/07 | 5,531 | 5,560 | 5,531 | 5,560 | 5,460 |
| 2024/05/02 | 5,460 | 5,483 | 5,460 | 5,461 | 3,270 |
| 2024/05/01 | 5,499 | 5,527 | 5,499 | 5,517 | 1,930 |
| 2024/04/30 | 5,549 | 5,689 | 5,545 | 5,555 | 3,860 |
| 2024/04/26 | 5,484 | 5,520 | 5,484 | 5,520 | 3,830 |
| 2024/04/25 | 5,450 | 5,458 | 5,439 | 5,458 | 580 |
| 2024/04/24 | 5,461 | 5,495 | 5,459 | 5,495 | 1,640 |
| 2024/04/23 | 5,384 | 5,391 | 5,380 | 5,391 | 1,170 |
| 2024/04/22 | 5,348 | 5,360 | 5,345 | 5,360 | 1,310 |
| 2024/04/19 | 5,355 | 5,355 | 5,250 | 5,306 | 6,300 |
| 2024/04/18 | 5,375 | 5,385 | 5,367 | 5,385 | 890 |
| 2024/04/17 | 5,415 | 5,417 | 5,395 | 5,395 | 1,960 |
| 2024/04/16 | 5,408 | 5,408 | 5,376 | 5,390 | 2,150 |
| 2024/04/15 | 5,440 | 5,466 | 5,440 | 5,466 | 2,070 |
| 2024/04/12 | 5,500 | 5,685 | 5,491 | 5,507 | 2,980 |
| 2024/04/11 | 5,450 | 5,469 | 5,450 | 5,463 | 4,490 |
| 2024/04/10 | 5,480 | 5,488 | 5,480 | 5,488 | 1,590 |
| 2024/04/09 | 5,469 | 5,484 | 5,469 | 5,483 | 450 |
| 2024/04/08 | 5,470 | 5,470 | 5,457 | 5,468 | 3,690 |
| 2024/04/05 | 5,406 | 5,406 | 5,380 | 5,405 | 3,350 |
| 2024/04/04 | 5,466 | 5,490 | 5,466 | 5,490 | 1,490 |
| 2024/04/03 | 5,450 | 5,450 | 5,442 | 5,449 | 1,050 |
| 2024/04/02 | 5,484 | 5,495 | 5,480 | 5,484 | 4,470 |
| 2024/04/01 | 5,510 | 5,521 | 5,490 | 5,521 | 13,820 |
| 2024/03/29 | 5,490 | 5,500 | 5,482 | 5,500 | 1,390 |
| 2024/03/28 | 5,499 | 5,500 | 5,490 | 5,490 | 780 |
| 2024/03/27 | 5,477 | 5,499 | 5,474 | 5,495 | 12,030 |
| 2024/03/26 | 5,476 | 5,478 | 5,469 | 5,478 | 940 |
| 2024/03/25 | 5,474 | 5,478 | 5,466 | 5,476 | 7,850 |
| 2024/03/22 | 5,503 | 5,506 | 5,486 | 5,498 | 5,770 |
| 2024/03/21 | 5,459 | 5,489 | 5,455 | 5,489 | 7,790 |
| 2024/03/19 | 5,320 | 5,360 | 5,311 | 5,360 | 2,830 |
| 2024/03/18 | 5,300 | 5,317 | 5,299 | 5,316 | 670 |
| 2024/03/15 | 5,293 | 5,329 | 5,291 | 5,300 | 1,360 |
| 2024/03/14 | 5,315 | 5,316 | 5,294 | 5,316 | 1,830 |
| 2024/03/13 | 5,304 | 5,304 | 5,282 | 5,303 | 1,830 |
| 2024/03/12 | 5,226 | 5,272 | 5,222 | 5,272 | 1,940 |
| 2024/03/11 | 5,220 | 5,229 | 5,213 | 5,218 | 1,490 |
| 2024/03/08 | 5,285 | 5,298 | 5,279 | 5,298 | 2,980 |
| 2024/03/07 | 5,276 | 5,276 | 5,223 | 5,246 | 2,580 |
| 2024/03/06 | 5,271 | 5,288 | 5,264 | 5,279 | 2,250 |
| 2024/03/05 | 5,329 | 5,329 | 5,318 | 5,320 | 1,710 |
| 2024/03/04 | 5,316 | 5,330 | 5,306 | 5,330 | 5,980 |
| 2024/03/01 | 5,267 | 5,305 | 5,267 | 5,305 | 4,980 |
| 2024/02/29 | 5,274 | 5,277 | 5,250 | 5,255 | 1,700 |
| 2024/02/28 | 5,286 | 5,287 | 5,276 | 5,287 | 3,310 |
| 2024/02/27 | 5,273 | 5,281 | 5,272 | 5,274 | 1,610 |
| 2024/02/26 | 5,290 | 5,290 | 5,273 | 5,286 | 2,980 |
| 2024/02/22 | 5,214 | 5,237 | 5,214 | 5,232 | 5,500 |
| 2024/02/21 | 5,174 | 5,182 | 5,170 | 5,175 | 850 |
| 2024/02/20 | 5,206 | 5,206 | 5,181 | 5,200 | 3,150 |
| 2024/02/19 | 5,207 | 5,208 | 5,190 | 5,205 | 17,620 |
| 2024/02/16 | 5,204 | 5,225 | 5,200 | 5,200 | 2,560 |
| 2024/02/15 | 5,180 | 5,197 | 5,150 | 5,179 | 4,610 |
| 2024/02/14 | 5,142 | 5,148 | 5,133 | 5,135 | 7,030 |
| 2024/02/13 | 5,169 | 5,178 | 5,165 | 5,178 | 3,050 |
| 2024/02/09 | 5,144 | 5,150 | 5,142 | 5,147 | 1,570 |
| 2024/02/08 | 5,095 | 5,125 | 5,095 | 5,125 | 2,650 |
| 2024/02/07 | 5,072 | 5,075 | 5,063 | 5,071 | 420 |
| 2024/02/06 | 5,063 | 5,077 | 5,063 | 5,076 | 3,270 |
| 2024/02/05 | 5,073 | 5,083 | 5,063 | 5,070 | 3,810 |
| 2024/02/02 | 5,019 | 5,019 | 4,973 | 5,018 | 1,980 |
| 2024/02/01 | 4,964 | 4,979 | 4,951 | 4,953 | 2,710 |
| 2024/01/31 | 5,023 | 5,033 | 5,019 | 5,024 | 2,010 |
| 2024/01/30 | 5,030 | 5,040 | 5,030 | 5,040 | 3,240 |
| 2024/01/29 | 5,013 | 5,023 | 5,012 | 5,019 | 1,780 |
| 2024/01/26 | 4,994 | 5,000 | 4,981 | 4,998 | 5,630 |
| 2024/01/25 | 4,986 | 4,994 | 4,980 | 4,994 | 1,240 |
| 2024/01/24 | 4,998 | 4,999 | 4,982 | 4,995 | 3,190 |
| 2024/01/23 | 4,979 | 4,988 | 4,970 | 4,971 | 4,530 |
| 2024/01/22 | 4,968 | 4,980 | 4,958 | 4,969 | 3,170 |
| 2024/01/19 | 4,918 | 4,938 | 4,913 | 4,937 | 6,140 |
| 2024/01/18 | 4,875 | 4,878 | 4,862 | 4,868 | 5,580 |
| 2024/01/17 | 4,950 | 4,953 | 4,927 | 4,939 | 20,740 |
| 2024/01/16 | 4,913 | 4,918 | 4,902 | 4,914 | 2,910 |
| 2024/01/15 | 4,900 | 4,919 | 4,900 | 4,918 | 4,270 |
| 2024/01/12 | 4,899 | 4,907 | 4,890 | 4,907 | 5,220 |
| 2024/01/11 | 4,927 | 4,936 | 4,922 | 4,933 | 6,860 |
| 2024/01/10 | 4,851 | 4,870 | 4,851 | 4,869 | 4,330 |
| 2024/01/09 | 4,861 | 4,861 | 4,837 | 4,841 | 11,470 |
| 2024/01/05 | 4,821 | 4,831 | 4,813 | 4,813 | 6,330 |
| 2024/01/04 | 4,770 | 4,794 | 4,758 | 4,792 | 9,090 |
| 2023/12/29 | 4,808 | 4,815 | 4,803 | 4,803 | 2,210 |
| 2023/12/28 | 4,816 | 4,840 | 4,800 | 4,816 | 2,900 |
| 2023/12/27 | 4,821 | 4,840 | 4,821 | 4,831 | 3,720 |
| 2023/12/26 | 4,801 | 4,807 | 4,796 | 4,805 | 7,150 |
| 2023/12/25 | 4,796 | 4,800 | 4,781 | 4,784 | 8,510 |
| 2023/12/22 | 4,782 | 4,790 | 4,778 | 4,789 | 2,420 |
| 2023/12/21 | 4,790 | 4,798 | 4,772 | 4,782 | 3,680 |
| 2023/12/20 | 4,850 | 4,867 | 4,850 | 4,855 | 6,410 |
| 2023/12/19 | 4,787 | 4,820 | 4,770 | 4,814 | 8,560 |
| 2023/12/18 | 4,756 | 4,763 | 4,753 | 4,756 | 9,250 |
| 2023/12/15 | 4,768 | 4,772 | 4,748 | 4,756 | 1,810 |
| 2023/12/14 | 4,762 | 4,769 | 4,730 | 4,736 | 4,420 |
| 2023/12/13 | 4,770 | 4,783 | 4,770 | 4,777 | 1,710 |
| 2023/12/12 | 4,771 | 4,783 | 4,760 | 4,766 | 2,020 |
| 2023/12/11 | 4,726 | 4,746 | 4,725 | 4,746 | 3,710 |
| 2023/12/08 | 4,679 | 4,679 | 4,637 | 4,678 | 4,580 |
| 2023/12/07 | 4,745 | 4,748 | 4,724 | 4,724 | 1,550 |
| 2023/12/06 | 4,754 | 4,778 | 4,754 | 4,777 | 3,660 |
| 2023/12/05 | 4,756 | 4,758 | 4,751 | 4,751 | 1,580 |
| 2023/12/04 | 4,764 | 4,764 | 4,758 | 4,759 | 2,620 |
| 2023/12/01 | 4,780 | 4,789 | 4,767 | 4,781 | 2,810 |
| 2023/11/30 | 4,737 | 4,748 | 4,736 | 4,747 | 1,840 |
| 2023/11/29 | 4,737 | 4,750 | 4,730 | 4,745 | 1,680 |
| 2023/11/28 | 4,778 | 4,778 | 4,761 | 4,764 | 1,390 |
| 2023/11/27 | 4,807 | 4,807 | 4,779 | 4,783 | 3,820 |
| 2023/11/24 | 4,801 | 4,814 | 4,796 | 4,797 | 4,390 |
| 2023/11/22 | 4,740 | 4,761 | 4,740 | 4,761 | 2,330 |
| 2023/11/21 | 4,754 | 4,762 | 4,733 | 4,742 | 1,820 |
| 2023/11/20 | 4,774 | 4,774 | 4,743 | 4,743 | 2,290 |
| 2023/11/17 | 4,789 | 4,790 | 4,775 | 4,782 | 1,290 |
| 2023/11/16 | 4,791 | 4,805 | 4,789 | 4,797 | 5,790 |
| 2023/11/15 | 4,753 | 4,791 | 4,753 | 4,791 | 5,560 |
| 2023/11/14 | 4,699 | 4,712 | 4,699 | 4,705 | 3,410 |
| 2023/11/13 | 4,688 | 4,690 | 4,680 | 4,684 | 3,460 |
| 2023/11/10 | 4,634 | 4,637 | 4,626 | 4,637 | 1,410 |
| 2023/11/09 | 4,650 | 4,656 | 4,650 | 4,651 | 2,370 |
| 2023/11/08 | 4,632 | 4,636 | 4,627 | 4,629 | 2,920 |
| 2023/11/07 | 4,602 | 4,613 | 4,602 | 4,613 | 2,850 |
| 2023/11/06 | 4,596 | 4,610 | 4,596 | 4,602 | 2,550 |
| 2023/11/02 | 4,515 | 4,515 | 4,480 | 4,512 | 2,870 |
| 2023/11/01 | 4,463 | 4,474 | 4,459 | 4,463 | 2,730 |
| 2023/10/31 | 4,385 | 4,400 | 4,385 | 4,400 | 840 |
| 2023/10/30 | 4,369 | 4,374 | 4,357 | 4,364 | 2,310 |
| 2023/10/27 | 4,421 | 4,421 | 4,409 | 4,416 | 410 |
| 2023/10/26 | 4,425 | 4,425 | 4,408 | 4,419 | 2,360 |
| 2023/10/25 | 4,488 | 4,488 | 4,465 | 4,465 | 630 |
| 2023/10/24 | 4,469 | 4,470 | 4,450 | 4,470 | 2,290 |
| 2023/10/23 | 4,469 | 4,473 | 4,463 | 4,464 | 2,670 |
| 2023/10/20 | 4,500 | 4,510 | 4,496 | 4,502 | 1,390 |
| 2023/10/19 | 4,551 | 4,559 | 4,532 | 4,542 | 900 |
| 2023/10/18 | 4,618 | 4,618 | 4,575 | 4,610 | 770 |
| 2023/10/17 | 4,593 | 4,612 | 4,593 | 4,605 | 2,840 |
| 2023/10/16 | 4,573 | 4,576 | 4,565 | 4,565 | 1,360 |
| 2023/10/13 | 4,614 | 4,614 | 4,599 | 4,599 | 900 |
| 2023/10/12 | 4,612 | 4,627 | 4,612 | 4,627 | 2,760 |
| 2023/10/11 | 4,581 | 4,593 | 4,574 | 4,582 | 3,310 |
| 2023/10/10 | 4,531 | 4,555 | 4,529 | 4,545 | 3,940 |
| 2023/10/06 | 4,452 | 4,477 | 4,452 | 4,472 | 2,900 |
| 2023/10/05 | 4,470 | 4,470 | 4,458 | 4,461 | 610 |
| 2023/10/04 | 4,451 | 4,452 | 4,425 | 4,434 | 5,820 |
| 2023/10/03 | 4,544 | 4,544 | 4,511 | 4,518 | 2,270 |