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 |
|---|---|---|---|---|---|
| 2026/06/17 | 8,245 | 8,274 | 8,245 | 8,274 | 1,761 |
| 2026/06/16 | 8,267 | 8,287 | 8,260 | 8,263 | 721 |
| 2026/06/15 | 8,225 | 8,260 | 8,219 | 8,260 | 4,244 |
| 2026/06/12 | 8,155 | 8,155 | 8,107 | 8,107 | 1,648 |
| 2026/06/11 | 7,968 | 8,041 | 7,955 | 8,040 | 788 |
| 2026/06/10 | 8,081 | 8,094 | 8,063 | 8,067 | 310 |
| 2026/06/09 | 8,112 | 8,130 | 8,071 | 8,130 | 714 |
| 2026/06/08 | 8,100 | 8,127 | 8,070 | 8,101 | 1,488 |
| 2026/06/05 | 8,234 | 8,251 | 8,220 | 8,236 | 3,149 |
| 2026/06/04 | 8,210 | 8,220 | 8,197 | 8,197 | 3,605 |
| 2026/06/03 | 8,254 | 8,295 | 8,254 | 8,285 | 4,432 |
| 2026/06/02 | 8,230 | 8,242 | 8,218 | 8,237 | 2,278 |
| 2026/06/01 | 8,234 | 8,264 | 8,234 | 8,257 | 3,235 |
| 2026/05/29 | 8,205 | 8,237 | 8,204 | 8,220 | 4,227 |
| 2026/05/28 | 8,205 | 8,214 | 8,158 | 8,158 | 1,011 |
| 2026/05/27 | 8,183 | 8,205 | 8,169 | 8,205 | 3,806 |
| 2026/05/26 | 8,184 | 8,200 | 8,163 | 8,173 | 728 |
| 2026/05/25 | 8,160 | 8,200 | 8,154 | 8,200 | 4,553 |
| 2026/05/22 | 8,097 | 8,122 | 8,094 | 8,112 | 2,061 |
| 2026/05/21 | 8,018 | 8,065 | 8,018 | 8,049 | 2,947 |
| 2026/05/20 | 7,963 | 7,983 | 7,943 | 7,958 | 1,701 |
| 2026/05/19 | 8,009 | 8,018 | 7,976 | 8,002 | 851 |
| 2026/05/18 | 7,981 | 7,981 | 7,951 | 7,960 | 2,076 |
| 2026/05/15 | 8,077 | 8,093 | 8,026 | 8,051 | 1,474 |
| 2026/05/14 | 8,010 | 8,039 | 8,010 | 8,039 | 2,093 |
| 2026/05/13 | 7,927 | 7,977 | 7,927 | 7,966 | 860 |
| 2026/05/12 | 7,931 | 7,946 | 7,913 | 7,944 | 7,163 |
| 2026/05/11 | 7,886 | 7,910 | 7,886 | 7,910 | 3,650 |
| 2026/05/08 | 7,842 | 7,885 | 7,842 | 7,885 | 501 |
| 2026/05/07 | 7,878 | 7,894 | 7,875 | 7,885 | 6,680 |
| 2026/05/01 | 7,798 | 7,808 | 7,789 | 7,789 | 1,730 |
| 2026/04/30 | 7,844 | 7,859 | 7,801 | 7,826 | 1,464 |
| 2026/04/28 | 7,847 | 7,854 | 7,813 | 7,813 | 438 |
| 2026/04/27 | 7,791 | 7,842 | 7,791 | 7,831 | 2,326 |
| 2026/04/24 | 7,816 | 7,845 | 7,795 | 7,810 | 1,634 |
| 2026/04/23 | 7,824 | 7,825 | 7,758 | 7,805 | 585 |
| 2026/04/22 | 7,821 | 7,824 | 7,798 | 7,824 | 887 |
| 2026/04/21 | 7,807 | 7,840 | 7,807 | 7,825 | 3,026 |
| 2026/04/20 | 7,762 | 7,788 | 7,759 | 7,768 | 1,685 |
| 2026/04/17 | 7,743 | 7,758 | 7,741 | 7,758 | 1,787 |
| 2026/04/16 | 7,727 | 7,742 | 7,719 | 7,739 | 1,878 |
| 2026/04/15 | 7,674 | 7,700 | 7,670 | 7,678 | 6,804 |
| 2026/04/14 | 7,606 | 7,614 | 7,599 | 7,599 | 1,984 |
| 2026/04/13 | 7,480 | 7,525 | 7,480 | 7,525 | 207 |
| 2026/04/10 | 7,515 | 7,549 | 7,515 | 7,549 | 7,890 |
| 2026/04/09 | 7,461 | 7,485 | 7,454 | 7,479 | 447 |
| 2026/04/08 | 7,455 | 7,479 | 7,450 | 7,478 | 3,852 |
| 2026/04/07 | 7,306 | 7,325 | 7,284 | 7,314 | 3,753 |
| 2026/04/06 | 7,231 | 7,290 | 7,201 | 7,276 | 2,416 |
| 2026/04/03 | 7,276 | 7,296 | 7,275 | 7,275 | 517 |
| 2026/03/27 | 7,201 | 7,201 | 7,155 | 7,190 | 248 |
| 2026/03/26 | 7,252 | 7,260 | 7,226 | 7,226 | 1,999 |
| 2026/03/25 | 7,220 | 7,271 | 7,220 | 7,252 | 1,556 |
| 2026/03/24 | 7,223 | 7,223 | 7,151 | 7,162 | 6,071 |
| 2026/03/23 | 7,124 | 7,153 | 7,105 | 7,117 | 2,223 |
| 2026/03/19 | 7,302 | 7,326 | 7,299 | 7,309 | 920 |
| 2026/03/18 | 7,385 | 7,424 | 7,382 | 7,424 | 1,467 |
| 2026/03/17 | 7,330 | 7,379 | 7,330 | 7,337 | 523 |
| 2026/03/16 | 7,334 | 7,347 | 7,321 | 7,322 | 285 |
| 2026/03/13 | 7,375 | 7,389 | 7,330 | 7,385 | 392 |
| 2026/03/12 | 7,401 | 7,401 | 7,358 | 7,378 | 1,662 |
| 2026/03/11 | 7,412 | 7,465 | 7,411 | 7,411 | 4,176 |
| 2026/03/10 | 7,367 | 7,398 | 7,358 | 7,370 | 2,466 |
| 2026/03/09 | 7,250 | 7,265 | 7,199 | 7,255 | 5,533 |
| 2026/03/06 | 7,441 | 7,473 | 7,423 | 7,473 | 1,191 |
| 2026/03/05 | 7,499 | 7,499 | 7,419 | 7,419 | 765 |
| 2026/03/04 | 7,421 | 7,440 | 7,372 | 7,375 | 1,906 |
| 2026/03/03 | 7,515 | 7,520 | 7,451 | 7,461 | 3,362 |
| 2026/03/02 | 7,432 | 7,453 | 7,415 | 7,446 | 3,968 |
| 2026/02/27 | 7,477 | 7,497 | 7,473 | 7,496 | 426 |
| 2026/02/26 | 7,527 | 7,544 | 7,522 | 7,540 | 2,472 |
| 2026/02/25 | 7,473 | 7,490 | 7,467 | 7,473 | 1,985 |
| 2026/02/24 | 7,375 | 7,421 | 7,375 | 7,401 | 749 |
| 2026/02/20 | 7,417 | 7,434 | 7,412 | 7,430 | 5,556 |
| 2026/02/19 | 7,404 | 7,440 | 7,404 | 7,440 | 1,493 |
| 2026/02/18 | 7,289 | 7,325 | 7,289 | 7,315 | 2,481 |
| 2026/02/17 | 7,298 | 7,306 | 7,230 | 7,231 | 1,942 |
| 2026/02/16 | 7,262 | 7,296 | 7,262 | 7,284 | 1,446 |
| 2026/02/13 | 7,271 | 7,287 | 7,248 | 7,262 | 1,973 |
| 2026/02/12 | 7,392 | 7,410 | 7,364 | 7,410 | 1,765 |
| 2026/02/10 | 7,515 | 7,530 | 7,481 | 7,493 | 2,187 |
| 2026/02/09 | 7,554 | 7,554 | 7,501 | 7,516 | 5,171 |
| 2026/02/06 | 7,365 | 7,384 | 7,299 | 7,384 | 1,905 |
| 2026/02/05 | 7,484 | 7,500 | 7,450 | 7,465 | 1,833 |
| 2026/02/04 | 7,452 | 7,485 | 7,448 | 7,485 | 12,713 |
| 2026/02/03 | 7,503 | 7,508 | 7,490 | 7,500 | 1,947 |
| 2026/02/02 | 7,410 | 7,425 | 7,310 | 7,310 | 3,789 |
| 2026/01/30 | 7,368 | 7,391 | 7,355 | 7,355 | 2,262 |
| 2026/01/29 | 7,382 | 7,400 | 7,369 | 7,391 | 1,875 |
| 2026/01/28 | 7,375 | 7,399 | 7,375 | 7,398 | 583 |
| 2026/01/27 | 7,403 | 7,438 | 7,393 | 7,438 | 858 |
| 2026/01/26 | 7,444 | 7,444 | 7,325 | 7,352 | 4,767 |
| 2026/01/23 | 7,536 | 7,572 | 7,536 | 7,568 | 2,627 |
| 2026/01/22 | 7,519 | 7,544 | 7,519 | 7,523 | 1,745 |
| 2026/01/21 | 7,412 | 7,443 | 7,412 | 7,443 | 1,355 |
| 2026/01/20 | 7,477 | 7,482 | 7,460 | 7,470 | 4,761 |
| 2026/01/19 | 7,488 | 7,493 | 7,418 | 7,482 | 2,656 |
| 2026/01/16 | 7,672 | 7,680 | 7,650 | 7,665 | 20,412 |
| 2026/01/15 | 7,640 | 7,660 | 7,632 | 7,655 | 1,469 |
| 2026/01/14 | 7,693 | 7,715 | 7,692 | 7,700 | 2,956 |
| 2026/01/13 | 7,627 | 7,705 | 7,627 | 7,705 | 5,153 |
| 2026/01/09 | 7,563 | 7,571 | 7,546 | 7,562 | 1,387 |
| 2026/01/08 | 7,531 | 7,560 | 7,501 | 7,505 | 1,266 |
| 2026/01/07 | 7,565 | 7,568 | 7,546 | 7,546 | 1,690 |
| 2026/01/06 | 7,520 | 7,522 | 7,505 | 7,515 | 3,407 |
| 2026/01/05 | 7,477 | 7,505 | 7,477 | 7,493 | 7,893 |
| 2025/12/30 | 7,470 | 7,479 | 7,461 | 7,469 | 602 |
| 2025/12/29 | 7,506 | 7,506 | 7,487 | 7,501 | 5,281 |
| 2025/12/26 | 7,490 | 7,511 | 7,476 | 7,485 | 3,893 |
| 2025/12/25 | 7,475 | 7,490 | 7,454 | 7,490 | 3,942 |
| 2025/12/24 | 7,468 | 7,475 | 7,439 | 7,440 | 11,267 |
| 2025/12/23 | 7,475 | 7,475 | 7,430 | 7,430 | 8,031 |
| 2025/12/22 | 7,470 | 7,484 | 7,459 | 7,462 | 7,955 |
| 2025/12/19 | 7,282 | 7,335 | 7,282 | 7,320 | 2,980 |
| 2025/12/18 | 7,251 | 7,289 | 7,251 | 7,272 | 2,299 |
| 2025/12/17 | 7,300 | 7,310 | 7,270 | 7,310 | 459 |
| 2025/12/16 | 7,340 | 7,340 | 7,274 | 7,283 | 1,055 |
| 2025/12/15 | 7,370 | 7,375 | 7,344 | 7,353 | 2,838 |
| 2025/12/12 | 7,413 | 7,440 | 7,413 | 7,440 | 2,649 |
| 2025/12/11 | 7,394 | 7,394 | 7,340 | 7,355 | 4,400 |
| 2025/12/10 | 7,400 | 7,406 | 7,387 | 7,406 | 1,905 |
| 2025/12/09 | 7,361 | 7,384 | 7,361 | 7,378 | 1,206 |
| 2025/12/08 | 7,348 | 7,367 | 7,348 | 7,367 | 1,839 |
| 2025/12/05 | 7,349 | 7,350 | 7,337 | 7,337 | 891 |
| 2025/12/04 | 7,326 | 7,350 | 7,322 | 7,350 | 4,947 |
| 2025/12/03 | 7,320 | 7,349 | 7,320 | 7,341 | 2,208 |
| 2025/12/02 | 7,313 | 7,330 | 7,300 | 7,313 | 19,968 |
| 2025/12/01 | 7,326 | 7,328 | 7,270 | 7,290 | 17,876 |
| 2025/11/28 | 7,324 | 7,360 | 7,320 | 7,360 | 2,225 |
| 2025/11/27 | 7,322 | 7,328 | 7,308 | 7,316 | 1,336 |
| 2025/11/26 | 7,249 | 7,289 | 7,249 | 7,284 | 5,861 |
| 2025/11/25 | 7,225 | 7,230 | 7,203 | 7,218 | 2,281 |
| 2025/11/21 | 7,102 | 7,126 | 7,088 | 7,088 | 9,492 |
| 2025/11/20 | 7,235 | 7,296 | 7,232 | 7,290 | 12,002 |
| 2025/11/19 | 7,111 | 7,111 | 7,070 | 7,085 | 4,823 |
| 2025/11/18 | 7,161 | 7,165 | 7,074 | 7,092 | 7,552 |
| 2025/11/17 | 7,190 | 7,220 | 7,187 | 7,220 | 2,075 |
| 2025/11/14 | 7,223 | 7,223 | 7,180 | 7,192 | 1,458 |
| 2025/11/13 | 7,274 | 7,341 | 7,274 | 7,341 | 548 |
| 2025/11/12 | 7,266 | 7,323 | 7,266 | 7,323 | 18,670 |
| 2025/11/11 | 7,248 | 7,265 | 7,234 | 7,234 | 2,904 |
| 2025/11/10 | 7,156 | 7,190 | 7,149 | 7,180 | 1,041 |
| 2025/11/07 | 7,090 | 7,110 | 7,070 | 7,110 | 7,179 |
| 2025/11/06 | 7,186 | 7,199 | 7,166 | 7,184 | 2,762 |
| 2025/11/05 | 7,140 | 7,140 | 7,058 | 7,130 | 2,678 |
| 2025/11/04 | 7,242 | 7,250 | 7,160 | 7,160 | 3,037 |
| 2025/10/31 | 7,265 | 7,267 | 7,246 | 7,250 | 743 |
| 2025/10/30 | 7,207 | 7,270 | 7,207 | 7,232 | 1,222 |
| 2025/10/29 | 7,220 | 7,235 | 7,185 | 7,225 | 398 |
| 2025/10/28 | 7,232 | 7,232 | 7,179 | 7,183 | 1,031 |
| 2025/10/27 | 7,205 | 7,229 | 7,190 | 7,225 | 2,979 |
| 2025/10/24 | 7,087 | 7,130 | 7,087 | 7,128 | 1,597 |
| 2025/10/23 | 7,013 | 7,068 | 7,013 | 7,051 | 899 |
| 2025/10/22 | 7,054 | 7,060 | 7,034 | 7,056 | 406 |
| 2025/10/21 | 7,015 | 7,036 | 7,010 | 7,034 | 2,340 |
| 2025/10/20 | 6,949 | 6,972 | 6,938 | 6,964 | 1,095 |
| 2025/10/17 | 6,878 | 6,888 | 6,837 | 6,839 | 2,130 |
| 2025/10/16 | 6,953 | 6,970 | 6,937 | 6,970 | 1,275 |
| 2025/10/15 | 6,991 | 6,991 | 6,951 | 6,961 | 2,742 |
| 2025/10/14 | 6,986 | 7,020 | 6,915 | 6,923 | 12,153 |
| 2025/10/10 | 7,108 | 7,118 | 7,091 | 7,113 | 1,324 |
| 2025/10/09 | 7,120 | 7,130 | 7,103 | 7,130 | 2,142 |
| 2025/10/08 | 7,047 | 7,093 | 7,047 | 7,056 | 1,956 |
| 2025/10/07 | 6,989 | 7,006 | 6,989 | 7,000 | 4,405 |
| 2025/10/06 | 6,956 | 6,996 | 6,952 | 6,988 | 6,430 |
| 2025/10/03 | 6,823 | 6,873 | 6,823 | 6,860 | 4,507 |
| 2025/10/02 | 6,820 | 6,835 | 6,817 | 6,823 | 51,353 |
| 2025/10/01 | 6,801 | 6,809 | 6,752 | 6,752 | 16,953 |
| 2025/09/30 | 6,821 | 6,822 | 6,800 | 6,800 | 997 |
| 2025/09/29 | 6,835 | 6,845 | 6,831 | 6,831 | 4,522 |
| 2025/09/26 | 6,824 | 6,825 | 6,800 | 6,808 | 489 |
| 2025/09/25 | 6,805 | 6,816 | 6,804 | 6,816 | 5,004 |
| 2025/09/24 | 6,784 | 6,800 | 6,770 | 6,798 | 1,199 |
| 2025/09/22 | 6,800 | 6,807 | 6,786 | 6,786 | 11,813 |
| 2025/09/19 | 6,778 | 6,785 | 6,743 | 6,757 | 3,143 |
| 2025/09/18 | 6,714 | 6,734 | 6,714 | 6,731 | 1,633 |
| 2025/09/17 | 6,684 | 6,695 | 6,675 | 6,679 | 2,130 |
| 2025/09/16 | 6,715 | 6,736 | 6,715 | 6,721 | 1,346 |
| 2025/09/12 | 6,677 | 6,718 | 6,666 | 6,710 | 1,797 |
| 2025/09/11 | 6,649 | 6,666 | 6,648 | 6,666 | 1,038 |
| 2025/09/10 | 6,650 | 6,659 | 6,645 | 6,649 | 1,075 |
| 2025/09/09 | 6,635 | 6,643 | 6,605 | 6,613 | 3,841 |
| 2025/09/08 | 6,654 | 6,670 | 6,639 | 6,649 | 2,743 |
| 2025/09/05 | 6,665 | 6,666 | 6,640 | 6,666 | 6,952 |
| 2025/09/04 | 6,565 | 6,605 | 6,565 | 6,601 | 672 |
| 2025/09/03 | 6,583 | 6,594 | 6,566 | 6,569 | 680 |
| 2025/09/02 | 6,567 | 6,595 | 6,567 | 6,594 | 2,993 |
| 2025/09/01 | 6,577 | 6,591 | 6,549 | 6,549 | 4,086 |
| 2025/08/29 | 6,579 | 6,595 | 6,579 | 6,595 | 895 |
| 2025/08/28 | 6,573 | 6,588 | 6,570 | 6,580 | 1,086 |
| 2025/08/27 | 6,588 | 6,607 | 6,588 | 6,593 | 958 |
| 2025/08/26 | 6,582 | 6,585 | 6,525 | 6,573 | 1,321 |
| 2025/08/25 | 6,581 | 6,601 | 6,581 | 6,584 | 2,871 |
| 2025/08/22 | 6,557 | 6,560 | 6,539 | 6,539 | 2,060 |
| 2025/08/21 | 6,527 | 6,534 | 6,512 | 6,527 | 1,202 |
| 2025/08/20 | 6,552 | 6,552 | 6,506 | 6,506 | 347 |
| 2025/08/19 | 6,585 | 6,585 | 6,559 | 6,563 | 1,267 |
| 2025/08/18 | 6,575 | 6,580 | 6,572 | 6,573 | 1,438 |
| 2025/08/15 | 6,550 | 6,588 | 6,550 | 6,575 | 2,996 |
| 2025/08/14 | 6,562 | 6,563 | 6,508 | 6,508 | 490 |