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 |
|---|---|---|---|---|---|
| 2025/07/30 | 6,525 | 6,526 | 6,508 | 6,513 | 364 |
| 2025/07/29 | 6,541 | 6,550 | 6,535 | 6,535 | 241 |
| 2025/07/28 | 6,510 | 6,579 | 6,510 | 6,571 | 6,773 |
| 2025/07/25 | 6,490 | 6,505 | 6,478 | 6,478 | 3,429 |
| 2025/07/24 | 6,448 | 6,467 | 6,437 | 6,449 | 5,608 |
| 2025/07/23 | 6,428 | 6,449 | 6,400 | 6,436 | 3,137 |
| 2025/07/22 | 6,437 | 6,447 | 6,425 | 6,442 | 4,534 |
| 2025/07/18 | 6,460 | 6,499 | 6,460 | 6,499 | 4,817 |
| 2025/07/17 | 6,397 | 6,442 | 6,397 | 6,442 | 1,545 |
| 2025/07/16 | 6,419 | 6,430 | 6,400 | 6,402 | 732 |
| 2025/07/15 | 6,400 | 6,435 | 6,393 | 6,420 | 5,582 |
| 2025/07/14 | 6,354 | 6,357 | 6,333 | 6,347 | 1,035 |
| 2025/07/11 | 6,363 | 6,388 | 6,340 | 6,385 | 1,053 |
| 2025/07/10 | 6,347 | 6,347 | 6,327 | 6,336 | 9,459 |
| 2025/07/09 | 6,316 | 6,347 | 6,316 | 6,340 | 1,745 |
| 2025/07/08 | 6,271 | 6,320 | 6,271 | 6,316 | 5,557 |
| 2025/07/07 | 6,255 | 6,279 | 6,250 | 6,271 | 2,292 |
| 2025/07/04 | 6,276 | 6,285 | 6,252 | 6,252 | 3,468 |
| 2025/07/03 | 6,207 | 6,225 | 6,201 | 6,225 | 5,537 |
| 2025/07/02 | 6,173 | 6,200 | 6,173 | 6,200 | 1,016 |
| 2025/07/01 | 6,191 | 6,196 | 6,179 | 6,188 | 1,752 |
| 2025/06/30 | 6,199 | 6,216 | 6,180 | 6,195 | 7,168 |
| 2025/06/27 | 6,160 | 6,177 | 6,143 | 6,168 | 21,394 |
| 2025/06/26 | 6,125 | 6,131 | 6,118 | 6,125 | 1,116 |
| 2025/06/25 | 6,131 | 6,142 | 6,116 | 6,142 | 1,106 |
| 2025/06/24 | 6,113 | 6,133 | 6,103 | 6,133 | 7,711 |
| 2025/06/23 | 6,029 | 6,094 | 6,024 | 6,094 | 4,314 |
| 2025/06/20 | 6,014 | 6,032 | 6,014 | 6,032 | 642 |
| 2025/06/19 | 6,025 | 6,025 | 5,990 | 6,015 | 1,300 |
| 2025/06/18 | 6,040 | 6,054 | 6,002 | 6,039 | 756 |
| 2025/06/17 | 6,030 | 6,067 | 6,030 | 6,053 | 2,266 |
| 2025/06/16 | 6,011 | 6,024 | 6,001 | 6,015 | 3,085 |
| 2025/06/13 | 6,019 | 6,019 | 5,920 | 5,951 | 761 |
| 2025/06/12 | 6,043 | 6,043 | 6,015 | 6,015 | 1,013 |
| 2025/06/11 | 6,078 | 6,082 | 6,069 | 6,076 | 134 |
| 2025/06/10 | 6,041 | 6,093 | 6,031 | 6,041 | 10,414 |
| 2025/06/09 | 6,041 | 6,049 | 6,023 | 6,030 | 21,699 |
| 2025/06/06 | 5,958 | 5,990 | 5,958 | 5,990 | 333 |
| 2025/06/05 | 5,933 | 5,953 | 5,933 | 5,946 | 1,245 |
| 2025/06/04 | 5,975 | 5,990 | 5,971 | 5,976 | 1,609 |
| 2025/06/03 | 5,892 | 5,913 | 5,890 | 5,890 | 2,182 |
| 2025/06/02 | 5,900 | 5,901 | 5,870 | 5,870 | 2,201 |
| 2025/05/30 | 5,901 | 5,912 | 5,900 | 5,904 | 407 |
| 2025/05/29 | 6,044 | 6,079 | 6,038 | 6,052 | 5,720 |
| 2025/05/28 | 5,947 | 5,970 | 5,920 | 5,953 | 1,166 |
| 2025/05/27 | 5,858 | 5,869 | 5,819 | 5,869 | 440 |
| 2025/05/26 | 5,831 | 5,843 | 5,825 | 5,840 | 1,341 |
| 2025/05/23 | 5,862 | 5,869 | 5,833 | 5,833 | 642 |
| 2025/05/22 | 5,866 | 5,866 | 5,828 | 5,828 | 686 |
| 2025/05/21 | 5,955 | 5,962 | 5,917 | 5,917 | 1,059 |
| 2025/05/20 | 5,999 | 6,020 | 5,951 | 5,956 | 1,152 |
| 2025/05/19 | 5,931 | 5,980 | 5,924 | 5,924 | 2,198 |
| 2025/05/16 | 5,960 | 5,960 | 5,939 | 5,955 | 513 |
| 2025/05/15 | 5,947 | 5,961 | 5,938 | 5,938 | 9,107 |
| 2025/05/14 | 5,999 | 6,003 | 5,966 | 5,966 | 5,689 |
| 2025/05/13 | 5,977 | 5,980 | 5,944 | 5,944 | 5,485 |
| 2025/05/12 | 5,799 | 5,830 | 5,799 | 5,830 | 2,465 |
| 2025/05/09 | 5,741 | 5,750 | 5,730 | 5,732 | 1,523 |
| 2025/05/08 | 5,638 | 5,688 | 5,630 | 5,651 | 2,042 |
| 2025/05/07 | 5,642 | 5,642 | 5,610 | 5,615 | 877 |
| 2025/05/02 | 5,652 | 5,710 | 5,645 | 5,696 | 2,638 |
| 2025/05/01 | 5,577 | 5,635 | 5,550 | 5,635 | 2,328 |
| 2025/04/30 | 5,500 | 5,500 | 5,490 | 5,500 | 6,243 |
| 2025/04/28 | 5,516 | 5,516 | 5,487 | 5,496 | 1,280 |
| 2025/04/25 | 5,452 | 5,517 | 5,452 | 5,503 | 2,851 |
| 2025/04/24 | 5,361 | 5,394 | 5,352 | 5,352 | 1,449 |
| 2025/04/23 | 5,301 | 5,364 | 5,301 | 5,316 | 8,110 |
| 2025/04/22 | 5,104 | 5,133 | 5,094 | 5,105 | 2,871 |
| 2025/04/21 | 5,212 | 5,212 | 5,160 | 5,168 | 2,932 |
| 2025/04/18 | 5,273 | 5,276 | 5,222 | 5,269 | 1,460 |
| 2025/04/17 | 5,217 | 5,268 | 5,200 | 5,268 | 390 |
| 2025/04/16 | 5,338 | 5,338 | 5,250 | 5,250 | 1,390 |
| 2025/04/15 | 5,332 | 5,355 | 5,332 | 5,338 | 1,030 |
| 2025/04/14 | 5,350 | 5,357 | 5,297 | 5,334 | 5,260 |
| 2025/04/11 | 5,177 | 5,290 | 5,140 | 5,290 | 3,330 |
| 2025/04/10 | 5,519 | 5,534 | 5,441 | 5,474 | 9,260 |
| 2025/04/09 | 4,944 | 4,999 | 4,863 | 4,937 | 9,030 |
| 2025/04/08 | 5,186 | 5,243 | 5,174 | 5,199 | 9,300 |
| 2025/04/07 | 4,918 | 5,042 | 4,828 | 4,936 | 19,320 |
| 2025/04/04 | 5,480 | 5,486 | 5,400 | 5,449 | 8,910 |
| 2025/04/03 | 5,606 | 5,640 | 5,590 | 5,614 | 4,210 |
| 2025/04/02 | 5,826 | 5,826 | 5,802 | 5,809 | 3,380 |
| 2025/04/01 | 5,777 | 5,780 | 5,764 | 5,768 | 1,090 |
| 2025/03/31 | 5,734 | 5,734 | 5,700 | 5,701 | 4,320 |
| 2025/03/28 | 5,919 | 5,931 | 5,916 | 5,923 | 980 |
| 2025/03/27 | 5,912 | 5,923 | 5,900 | 5,921 | 5,030 |
| 2025/03/26 | 5,978 | 5,999 | 5,978 | 5,999 | 1,050 |
| 2025/03/25 | 5,978 | 5,986 | 5,969 | 5,973 | 9,970 |
| 2025/03/24 | 5,891 | 5,898 | 5,889 | 5,889 | 2,000 |
| 2025/03/21 | 5,830 | 5,855 | 5,820 | 5,841 | 5,110 |
| 2025/03/19 | 5,816 | 5,850 | 5,816 | 5,835 | 610 |
| 2025/03/18 | 5,860 | 5,870 | 5,858 | 5,869 | 2,670 |
| 2025/03/17 | 5,761 | 5,785 | 5,752 | 5,760 | 1,670 |
| 2025/03/14 | 5,676 | 5,710 | 5,676 | 5,706 | 2,920 |
| 2025/03/13 | 5,743 | 5,755 | 5,676 | 5,676 | 2,040 |
| 2025/03/12 | 5,713 | 5,721 | 5,698 | 5,713 | 2,620 |
| 2025/03/11 | 5,679 | 5,726 | 5,623 | 5,726 | 10,300 |
| 2025/03/10 | 5,827 | 5,856 | 5,820 | 5,840 | 6,370 |
| 2025/03/07 | 5,864 | 5,871 | 5,840 | 5,840 | 2,800 |
| 2025/03/06 | 5,980 | 6,005 | 5,980 | 5,983 | 2,750 |
| 2025/03/05 | 5,970 | 5,992 | 5,958 | 5,958 | 3,600 |
| 2025/03/04 | 5,994 | 5,994 | 5,950 | 5,988 | 3,740 |
| 2025/03/03 | 6,102 | 6,115 | 6,085 | 6,102 | 4,110 |
| 2025/02/28 | 6,011 | 6,011 | 5,955 | 6,002 | 3,850 |
| 2025/02/27 | 6,057 | 6,085 | 6,042 | 6,085 | 670 |
| 2025/02/26 | 6,065 | 6,090 | 6,046 | 6,090 | 5,650 |
| 2025/02/25 | 6,099 | 6,119 | 6,091 | 6,107 | 10,500 |
| 2025/02/21 | 6,201 | 6,218 | 6,201 | 6,203 | 6,380 |
| 2025/02/20 | 6,279 | 6,279 | 6,226 | 6,229 | 1,660 |
| 2025/02/19 | 6,316 | 6,332 | 6,313 | 6,316 | 1,200 |
| 2025/02/18 | 6,289 | 6,313 | 6,289 | 6,313 | 950 |
| 2025/02/17 | 6,322 | 6,325 | 6,252 | 6,304 | 3,070 |
| 2025/02/14 | 6,332 | 6,340 | 6,321 | 6,321 | 4,410 |
| 2025/02/13 | 6,343 | 6,352 | 6,331 | 6,332 | 3,840 |
| 2025/02/12 | 6,255 | 6,306 | 6,255 | 6,298 | 2,100 |
| 2025/02/10 | 6,189 | 6,207 | 6,160 | 6,195 | 2,070 |
| 2025/02/07 | 6,211 | 6,228 | 6,201 | 6,228 | 1,380 |
| 2025/02/06 | 6,247 | 6,253 | 6,229 | 6,253 | 990 |
| 2025/02/05 | 6,254 | 6,270 | 6,210 | 6,210 | 1,550 |
| 2025/02/04 | 6,300 | 6,303 | 6,240 | 6,254 | 950 |
| 2025/02/03 | 6,280 | 6,280 | 6,186 | 6,191 | 2,770 |
| 2025/01/31 | 6,317 | 6,358 | 6,317 | 6,358 | 1,340 |
| 2025/01/30 | 6,317 | 6,320 | 6,304 | 6,310 | 420 |
| 2025/01/29 | 6,350 | 6,355 | 6,341 | 6,345 | 1,750 |
| 2025/01/28 | 6,302 | 6,321 | 6,285 | 6,306 | 1,640 |
| 2025/01/27 | 6,354 | 6,354 | 6,310 | 6,320 | 3,210 |
| 2025/01/24 | 6,397 | 6,422 | 6,374 | 6,385 | 4,530 |
| 2025/01/23 | 6,376 | 6,395 | 6,376 | 6,384 | 2,160 |
| 2025/01/22 | 6,340 | 6,360 | 6,337 | 6,349 | 2,330 |
| 2025/01/21 | 6,293 | 6,294 | 6,251 | 6,275 | 1,130 |
| 2025/01/20 | 6,271 | 6,280 | 6,261 | 6,276 | 10,280 |
| 2025/01/17 | 6,266 | 6,275 | 6,184 | 6,209 | 7,240 |
| 2025/01/16 | 6,315 | 6,320 | 6,276 | 6,305 | 22,240 |
| 2025/01/15 | 6,283 | 6,283 | 6,240 | 6,255 | 2,390 |
| 2025/01/14 | 6,250 | 6,264 | 6,240 | 6,261 | 2,330 |
| 2025/01/10 | 6,318 | 6,357 | 6,316 | 6,337 | 4,900 |
| 2025/01/09 | 6,347 | 6,347 | 6,322 | 6,322 | 2,820 |
| 2025/01/08 | 6,354 | 6,370 | 6,343 | 6,355 | 3,700 |
| 2025/01/07 | 6,389 | 6,417 | 6,379 | 6,380 | 8,830 |
| 2025/01/06 | 6,318 | 6,350 | 6,318 | 6,350 | 11,100 |
| 2024/12/30 | 6,376 | 6,385 | 6,365 | 6,378 | 1,740 |
| 2024/12/27 | 6,428 | 6,450 | 6,355 | 6,410 | 5,270 |
| 2024/12/26 | 6,382 | 6,426 | 6,382 | 6,420 | 3,420 |
| 2024/12/25 | 6,356 | 6,390 | 6,350 | 6,372 | 4,760 |
| 2024/12/24 | 6,329 | 6,347 | 6,270 | 6,328 | 6,690 |
| 2024/12/23 | 6,300 | 6,320 | 6,284 | 6,316 | 6,560 |
| 2024/12/20 | 6,266 | 6,270 | 6,209 | 6,216 | 4,660 |
| 2024/12/19 | 6,171 | 6,205 | 6,162 | 6,198 | 1,640 |
| 2024/12/18 | 6,302 | 6,310 | 6,295 | 6,307 | 1,930 |
| 2024/12/17 | 6,334 | 6,353 | 6,331 | 6,331 | 5,340 |
| 2024/12/16 | 6,276 | 6,329 | 6,276 | 6,312 | 6,430 |
| 2024/12/13 | 6,277 | 6,297 | 6,271 | 6,282 | 620 |
| 2024/12/12 | 6,280 | 6,306 | 6,272 | 6,302 | 5,470 |
| 2024/12/11 | 6,229 | 6,234 | 6,213 | 6,223 | 740 |
| 2024/12/10 | 6,228 | 6,238 | 6,215 | 6,219 | 1,460 |
| 2024/12/09 | 6,207 | 6,210 | 6,198 | 6,210 | 3,020 |
| 2024/12/06 | 6,204 | 6,204 | 6,192 | 6,192 | 500 |
| 2024/12/05 | 6,220 | 6,224 | 6,199 | 6,203 | 12,310 |
| 2024/12/04 | 6,168 | 6,180 | 6,155 | 6,166 | 1,450 |
| 2024/12/03 | 6,154 | 6,168 | 6,147 | 6,168 | 3,050 |
| 2024/12/02 | 6,142 | 6,168 | 6,138 | 6,149 | 2,860 |
| 2024/11/29 | 6,172 | 6,172 | 6,132 | 6,140 | 7,150 |
| 2024/11/28 | 6,173 | 6,192 | 6,172 | 6,180 | 1,830 |
| 2024/11/27 | 6,243 | 6,243 | 6,202 | 6,203 | 7,970 |
| 2024/11/26 | 6,263 | 6,263 | 6,225 | 6,244 | 3,210 |
| 2024/11/25 | 6,277 | 6,298 | 6,264 | 6,298 | 10,390 |
| 2024/11/22 | 6,228 | 6,253 | 6,217 | 6,253 | 3,080 |
| 2024/11/21 | 6,244 | 6,244 | 6,212 | 6,213 | 7,340 |
| 2024/11/20 | 6,221 | 6,255 | 6,221 | 6,255 | 740 |
| 2024/11/19 | 6,188 | 6,201 | 6,171 | 6,201 | 980 |
| 2024/11/18 | 6,185 | 6,198 | 6,149 | 6,175 | 2,200 |
| 2024/11/15 | 6,302 | 6,311 | 6,267 | 6,267 | 3,470 |
| 2024/11/14 | 6,297 | 6,322 | 6,297 | 6,302 | 4,710 |
| 2024/11/13 | 6,258 | 6,278 | 6,258 | 6,262 | 1,910 |
| 2024/11/12 | 6,263 | 6,277 | 6,248 | 6,248 | 2,360 |
| 2024/11/11 | 6,235 | 6,270 | 6,235 | 6,255 | 2,530 |
| 2024/11/08 | 6,235 | 6,235 | 6,205 | 6,213 | 2,210 |
| 2024/11/07 | 6,217 | 6,240 | 6,212 | 6,226 | 2,350 |
| 2024/11/06 | 6,009 | 6,158 | 6,009 | 6,154 | 4,130 |
| 2024/11/05 | 5,982 | 5,989 | 5,965 | 5,985 | 4,430 |
| 2024/11/01 | 5,966 | 5,990 | 5,951 | 5,989 | 2,070 |
| 2024/10/31 | 6,082 | 6,090 | 6,058 | 6,066 | 1,720 |
| 2024/10/30 | 6,131 | 6,139 | 6,126 | 6,126 | 1,380 |
| 2024/10/29 | 6,123 | 6,126 | 6,096 | 6,108 | 2,170 |
| 2024/10/28 | 6,105 | 6,150 | 6,105 | 6,130 | 7,770 |
| 2024/10/25 | 6,051 | 6,070 | 6,038 | 6,041 | 5,100 |
| 2024/10/24 | 6,075 | 6,084 | 6,060 | 6,060 | 2,000 |
| 2024/10/23 | 6,040 | 6,099 | 6,040 | 6,092 | 3,980 |
| 2024/10/22 | 6,042 | 6,057 | 6,030 | 6,039 | 2,940 |
| 2024/10/21 | 6,030 | 6,031 | 6,012 | 6,018 | 2,260 |
| 2024/10/18 | 6,025 | 6,028 | 6,005 | 6,012 | 2,270 |
| 2024/10/17 | 5,993 | 5,996 | 5,980 | 5,996 | 3,290 |
| 2024/10/16 | 5,953 | 5,978 | 5,947 | 5,974 | 6,500 |
| 2024/10/15 | 6,031 | 6,037 | 6,016 | 6,029 | 5,910 |
| 2024/10/11 | 5,917 | 5,925 | 5,911 | 5,914 | 680 |
| 2024/10/10 | 5,943 | 5,954 | 5,937 | 5,950 | 26,140 |
| 2024/10/09 | 5,861 | 5,879 | 5,855 | 5,870 | 2,250 |
| 2024/10/08 | 5,825 | 5,837 | 5,795 | 5,811 | 23,430 |
| 2024/10/07 | 5,900 | 5,900 | 5,858 | 5,873 | 24,960 |
| 2024/10/04 | 5,774 | 5,787 | 5,753 | 5,753 | 1,220 |