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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,804 | 1,809 | 1,787 | 1,806 | 52,540 |
| 2013/12/27 | 1,792 | 1,798 | 1,787 | 1,791 | 32,210 |
| 2013/12/26 | 1,780 | 1,787 | 1,776 | 1,780 | 38,420 |
| 2013/12/25 | 1,753 | 1,767 | 1,748 | 1,767 | 141,980 |
| 2013/12/24 | 1,755 | 1,757 | 1,740 | 1,746 | 174,810 |
| 2013/12/20 | 1,740 | 1,747 | 1,739 | 1,742 | 107,470 |
| 2013/12/19 | 1,745 | 1,750 | 1,700 | 1,732 | 144,980 |
| 2013/12/18 | 1,699 | 1,707 | 1,699 | 1,704 | 62,300 |
| 2013/12/17 | 1,715 | 1,716 | 1,705 | 1,714 | 29,620 |
| 2013/12/16 | 1,701 | 1,705 | 1,690 | 1,692 | 59,520 |
| 2013/12/13 | 1,707 | 1,718 | 1,707 | 1,716 | 23,280 |
| 2013/12/12 | 1,706 | 1,707 | 1,698 | 1,702 | 42,320 |
| 2013/12/11 | 1,726 | 1,729 | 1,720 | 1,726 | 69,100 |
| 2013/12/10 | 1,726 | 1,733 | 1,726 | 1,731 | 45,570 |
| 2013/12/09 | 1,727 | 1,730 | 1,721 | 1,725 | 50,780 |
| 2013/12/06 | 1,693 | 1,700 | 1,685 | 1,700 | 21,470 |
| 2013/12/05 | 1,700 | 1,710 | 1,700 | 1,700 | 44,100 |
| 2013/12/04 | 1,710 | 1,714 | 1,705 | 1,708 | 28,340 |
| 2013/12/03 | 1,723 | 1,730 | 1,723 | 1,726 | 30,680 |
| 2013/12/02 | 1,723 | 1,726 | 1,718 | 1,722 | 29,170 |
| 2013/11/29 | 1,726 | 1,727 | 1,721 | 1,723 | 15,240 |
| 2013/11/28 | 1,713 | 1,719 | 1,712 | 1,718 | 21,720 |
| 2013/11/27 | 1,701 | 1,708 | 1,701 | 1,702 | 15,030 |
| 2013/11/26 | 1,702 | 1,712 | 1,699 | 1,712 | 23,510 |
| 2013/11/25 | 1,694 | 1,709 | 1,687 | 1,709 | 41,420 |
| 2013/11/22 | 1,686 | 1,695 | 1,677 | 1,683 | 44,180 |
| 2013/11/21 | 1,656 | 1,666 | 1,656 | 1,658 | 13,460 |
| 2013/11/20 | 1,663 | 1,669 | 1,656 | 1,660 | 37,960 |
| 2013/11/19 | 1,663 | 1,664 | 1,652 | 1,656 | 18,040 |
| 2013/11/18 | 1,667 | 1,668 | 1,660 | 1,661 | 30,480 |
| 2013/11/15 | 1,659 | 1,665 | 1,654 | 1,658 | 66,240 |
| 2013/11/14 | 1,631 | 1,642 | 1,627 | 1,639 | 52,760 |
| 2013/11/13 | 1,612 | 1,626 | 1,612 | 1,613 | 14,120 |
| 2013/11/12 | 1,623 | 1,629 | 1,621 | 1,629 | 47,580 |
| 2013/11/11 | 1,620 | 1,621 | 1,615 | 1,618 | 18,310 |
| 2013/11/08 | 1,606 | 1,609 | 1,600 | 1,604 | 20,670 |
| 2013/11/07 | 1,621 | 1,623 | 1,619 | 1,620 | 14,520 |
| 2013/11/06 | 1,618 | 1,623 | 1,617 | 1,623 | 10,780 |
| 2013/11/05 | 1,616 | 1,621 | 1,614 | 1,618 | 20,760 |
| 2013/11/01 | 1,611 | 1,616 | 1,611 | 1,614 | 7,860 |
| 2013/10/31 | 1,614 | 1,619 | 1,612 | 1,612 | 9,630 |
| 2013/10/30 | 1,619 | 1,623 | 1,619 | 1,619 | 15,810 |
| 2013/10/29 | 1,613 | 1,614 | 1,610 | 1,612 | 9,360 |
| 2013/10/28 | 1,606 | 1,614 | 1,606 | 1,612 | 15,890 |
| 2013/10/25 | 1,609 | 1,610 | 1,598 | 1,598 | 22,160 |
| 2013/10/24 | 1,605 | 1,609 | 1,601 | 1,604 | 26,130 |
| 2013/10/23 | 1,612 | 1,614 | 1,600 | 1,604 | 27,670 |
| 2013/10/22 | 1,600 | 1,606 | 1,599 | 1,602 | 18,100 |
| 2013/10/21 | 1,591 | 1,603 | 1,586 | 1,600 | 53,330 |
| 2013/10/18 | 1,585 | 1,589 | 1,584 | 1,589 | 29,910 |
| 2013/10/17 | 1,584 | 1,585 | 1,575 | 1,578 | 13,860 |
| 2013/10/16 | 1,564 | 1,576 | 1,564 | 1,573 | 27,780 |
| 2013/10/15 | 1,576 | 1,580 | 1,569 | 1,569 | 27,760 |
| 2013/10/11 | 1,545 | 1,567 | 1,545 | 1,562 | 53,170 |
| 2013/10/10 | 1,528 | 1,530 | 1,525 | 1,530 | 6,140 |
| 2013/10/09 | 1,522 | 1,529 | 1,516 | 1,527 | 11,020 |
| 2013/10/08 | 1,529 | 1,529 | 1,521 | 1,529 | 17,740 |
| 2013/10/07 | 1,532 | 1,538 | 1,526 | 1,530 | 11,640 |
| 2013/10/04 | 1,540 | 1,543 | 1,538 | 1,542 | 4,930 |
| 2013/10/03 | 1,546 | 1,560 | 1,543 | 1,559 | 8,460 |
| 2013/10/02 | 1,565 | 1,566 | 1,555 | 1,565 | 4,780 |
| 2013/10/01 | 1,560 | 1,565 | 1,560 | 1,560 | 10,440 |
| 2013/09/30 | 1,546 | 1,560 | 1,546 | 1,557 | 16,810 |
| 2013/09/27 | 1,575 | 1,580 | 1,573 | 1,580 | 8,110 |
| 2013/09/26 | 1,568 | 1,573 | 1,568 | 1,573 | 8,870 |
| 2013/09/25 | 1,562 | 1,577 | 1,562 | 1,570 | 9,200 |
| 2013/09/24 | 1,585 | 1,587 | 1,570 | 1,570 | 19,730 |
| 2013/09/20 | 1,594 | 1,598 | 1,592 | 1,595 | 12,820 |
| 2013/09/19 | 1,578 | 1,590 | 1,575 | 1,585 | 31,580 |
| 2013/09/18 | 1,565 | 1,575 | 1,565 | 1,574 | 28,360 |
| 2013/09/17 | 1,560 | 1,565 | 1,559 | 1,562 | 14,680 |
| 2013/09/13 | 1,560 | 1,565 | 1,553 | 1,555 | 7,490 |
| 2013/09/12 | 1,570 | 1,570 | 1,560 | 1,560 | 5,530 |
| 2013/09/11 | 1,555 | 1,573 | 1,555 | 1,572 | 37,690 |
| 2013/09/10 | 1,545 | 1,547 | 1,539 | 1,546 | 16,670 |
| 2013/09/09 | 1,545 | 1,545 | 1,526 | 1,531 | 4,930 |
| 2013/09/06 | 1,530 | 1,530 | 1,523 | 1,526 | 7,780 |
| 2013/09/05 | 1,525 | 1,530 | 1,521 | 1,525 | 16,630 |
| 2013/09/04 | 1,520 | 1,521 | 1,519 | 1,519 | 3,470 |
| 2013/09/03 | 1,517 | 1,523 | 1,514 | 1,523 | 7,160 |
| 2013/09/02 | 1,490 | 1,500 | 1,489 | 1,500 | 10,010 |
| 2013/08/30 | 1,488 | 1,510 | 1,487 | 1,495 | 12,900 |
| 2013/08/29 | 1,487 | 1,489 | 1,480 | 1,488 | 8,010 |
| 2013/08/28 | 1,480 | 1,482 | 1,465 | 1,477 | 15,830 |
| 2013/08/27 | 1,518 | 1,527 | 1,506 | 1,509 | 9,740 |
| 2013/08/26 | 1,530 | 1,530 | 1,525 | 1,527 | 4,900 |
| 2013/08/23 | 1,515 | 1,527 | 1,512 | 1,515 | 9,140 |
| 2013/08/22 | 1,494 | 1,497 | 1,481 | 1,487 | 3,910 |
| 2013/08/21 | 1,503 | 1,503 | 1,485 | 1,494 | 3,350 |
| 2013/08/20 | 1,506 | 1,508 | 1,488 | 1,488 | 8,260 |
| 2013/08/19 | 1,513 | 1,516 | 1,508 | 1,509 | 5,150 |
| 2013/08/16 | 1,501 | 1,515 | 1,500 | 1,510 | 5,180 |
| 2013/08/15 | 1,520 | 1,536 | 1,520 | 1,523 | 6,490 |
| 2013/08/14 | 1,528 | 1,531 | 1,522 | 1,531 | 4,540 |
| 2013/08/13 | 1,511 | 1,518 | 1,511 | 1,517 | 4,180 |
| 2013/08/12 | 1,506 | 1,512 | 1,500 | 1,510 | 13,130 |
| 2013/08/09 | 1,512 | 1,524 | 1,512 | 1,512 | 6,040 |
| 2013/08/08 | 1,514 | 1,519 | 1,506 | 1,511 | 3,740 |
| 2013/08/07 | 1,534 | 1,534 | 1,517 | 1,518 | 7,460 |
| 2013/08/06 | 1,549 | 1,549 | 1,537 | 1,549 | 4,590 |
| 2013/08/05 | 1,549 | 1,549 | 1,531 | 1,545 | 8,060 |
| 2013/08/02 | 1,545 | 1,550 | 1,502 | 1,545 | 23,660 |
| 2013/08/01 | 1,521 | 1,527 | 1,490 | 1,523 | 28,530 |
| 2013/07/31 | 1,520 | 1,525 | 1,519 | 1,521 | 1,560 |
| 2013/07/30 | 1,516 | 1,528 | 1,516 | 1,528 | 6,950 |
| 2013/07/29 | 1,539 | 1,539 | 1,520 | 1,530 | 11,380 |
| 2013/07/26 | 1,538 | 1,548 | 1,536 | 1,540 | 13,430 |
| 2013/07/25 | 1,545 | 1,549 | 1,543 | 1,548 | 9,700 |
| 2013/07/24 | 1,538 | 1,540 | 1,538 | 1,539 | 3,080 |
| 2013/07/23 | 1,543 | 1,546 | 1,536 | 1,540 | 5,180 |
| 2013/07/22 | 1,547 | 1,549 | 1,541 | 1,546 | 10,060 |
| 2013/07/19 | 1,536 | 1,548 | 1,530 | 1,537 | 21,790 |
| 2013/07/18 | 1,528 | 1,528 | 1,516 | 1,525 | 17,010 |
| 2013/07/17 | 1,526 | 1,530 | 1,522 | 1,528 | 6,780 |
| 2013/07/16 | 1,520 | 1,531 | 1,517 | 1,531 | 19,320 |
| 2013/07/12 | 1,507 | 1,520 | 1,507 | 1,515 | 36,280 |
| 2013/07/11 | 1,516 | 1,521 | 1,510 | 1,510 | 5,110 |
| 2013/07/10 | 1,520 | 1,521 | 1,505 | 1,519 | 6,960 |
| 2013/07/09 | 1,518 | 1,520 | 1,514 | 1,518 | 6,140 |
| 2013/07/08 | 1,510 | 1,518 | 1,501 | 1,514 | 15,690 |
| 2013/07/05 | 1,493 | 1,499 | 1,481 | 1,499 | 6,970 |
| 2013/07/04 | 1,485 | 1,488 | 1,475 | 1,475 | 10,800 |
| 2013/07/03 | 1,495 | 1,495 | 1,482 | 1,485 | 7,950 |
| 2013/07/02 | 1,473 | 1,480 | 1,472 | 1,480 | 7,840 |
| 2013/07/01 | 1,465 | 1,467 | 1,455 | 1,466 | 10,300 |
| 2013/06/28 | 1,446 | 1,462 | 1,446 | 1,455 | 9,490 |
| 2013/06/27 | 1,423 | 1,441 | 1,417 | 1,435 | 5,250 |
| 2013/06/26 | 1,406 | 1,419 | 1,403 | 1,415 | 16,700 |
| 2013/06/25 | 1,401 | 1,408 | 1,399 | 1,403 | 11,350 |
| 2013/06/24 | 1,418 | 1,420 | 1,407 | 1,417 | 17,800 |
| 2013/06/21 | 1,405 | 1,441 | 1,405 | 1,441 | 14,850 |
| 2013/06/20 | 1,462 | 1,465 | 1,444 | 1,453 | 10,370 |
| 2013/06/19 | 1,457 | 1,461 | 1,454 | 1,461 | 20,790 |
| 2013/06/18 | 1,437 | 1,449 | 1,435 | 1,439 | 4,230 |
| 2013/06/17 | 1,433 | 1,436 | 1,425 | 1,432 | 12,860 |
| 2013/06/14 | 1,433 | 1,440 | 1,421 | 1,440 | 14,760 |
| 2013/06/13 | 1,426 | 1,429 | 1,400 | 1,403 | 40,570 |
| 2013/06/12 | 1,462 | 1,467 | 1,450 | 1,467 | 12,530 |
| 2013/06/11 | 1,510 | 1,510 | 1,489 | 1,494 | 18,160 |
| 2013/06/10 | 1,490 | 1,501 | 1,478 | 1,498 | 9,910 |
| 2013/06/07 | 1,451 | 1,459 | 1,440 | 1,459 | 37,250 |
| 2013/06/06 | 1,470 | 1,488 | 1,470 | 1,479 | 22,110 |
| 2013/06/05 | 1,510 | 1,519 | 1,510 | 1,510 | 19,660 |
| 2013/06/04 | 1,500 | 1,519 | 1,499 | 1,513 | 32,990 |
| 2013/06/03 | 1,520 | 1,531 | 1,510 | 1,526 | 18,090 |
| 2013/05/31 | 1,550 | 1,555 | 1,543 | 1,543 | 4,100 |
| 2013/05/30 | 1,542 | 1,551 | 1,532 | 1,541 | 9,430 |
| 2013/05/29 | 1,568 | 1,570 | 1,561 | 1,568 | 12,100 |
| 2013/05/28 | 1,545 | 1,569 | 1,474 | 1,557 | 55,670 |
| 2013/05/27 | 1,564 | 1,565 | 1,521 | 1,546 | 25,960 |
| 2013/05/24 | 1,561 | 1,587 | 1,550 | 1,559 | 33,300 |
| 2013/05/23 | 1,599 | 1,599 | 1,551 | 1,557 | 37,100 |
| 2013/05/22 | 1,599 | 1,599 | 1,593 | 1,596 | 13,510 |
| 2013/05/21 | 1,594 | 1,594 | 1,580 | 1,594 | 13,040 |
| 2013/05/20 | 1,587 | 1,599 | 1,587 | 1,593 | 18,110 |
| 2013/05/17 | 1,582 | 1,586 | 1,560 | 1,582 | 16,070 |
| 2013/05/16 | 1,583 | 1,587 | 1,575 | 1,587 | 17,720 |
| 2013/05/15 | 1,582 | 1,584 | 1,568 | 1,583 | 19,410 |
| 2013/05/14 | 1,555 | 1,560 | 1,555 | 1,557 | 18,210 |
| 2013/05/13 | 1,559 | 1,559 | 1,550 | 1,553 | 29,170 |
| 2013/05/10 | 1,533 | 1,550 | 1,530 | 1,544 | 31,660 |
| 2013/05/09 | 1,510 | 1,515 | 1,507 | 1,512 | 16,750 |
| 2013/05/08 | 1,500 | 1,518 | 1,498 | 1,507 | 34,170 |
| 2013/05/07 | 1,497 | 1,500 | 1,490 | 1,498 | 38,240 |
| 2013/05/02 | 1,460 | 1,460 | 1,455 | 1,459 | 12,230 |
| 2013/05/01 | 1,468 | 1,469 | 1,464 | 1,467 | 20,240 |
| 2013/04/30 | 1,471 | 1,472 | 1,467 | 1,469 | 18,710 |
| 2013/04/26 | 1,474 | 1,477 | 1,464 | 1,468 | 14,340 |
| 2013/04/25 | 1,464 | 1,470 | 1,464 | 1,470 | 11,130 |
| 2013/04/24 | 1,460 | 1,465 | 1,460 | 1,465 | 16,510 |
| 2013/04/23 | 1,449 | 1,450 | 1,435 | 1,440 | 22,880 |
| 2013/04/22 | 1,446 | 1,453 | 1,441 | 1,449 | 22,000 |
| 2013/04/19 | 1,417 | 1,425 | 1,415 | 1,425 | 8,300 |
| 2013/04/18 | 1,433 | 1,433 | 1,417 | 1,426 | 18,650 |
| 2013/04/17 | 1,448 | 1,453 | 1,444 | 1,444 | 15,300 |
| 2013/04/16 | 1,418 | 1,422 | 1,403 | 1,421 | 30,380 |
| 2013/04/15 | 1,475 | 1,475 | 1,445 | 1,460 | 25,340 |
| 2013/04/12 | 1,493 | 1,493 | 1,482 | 1,484 | 17,090 |
| 2013/04/11 | 1,480 | 1,489 | 1,477 | 1,489 | 18,000 |
| 2013/04/10 | 1,450 | 1,460 | 1,450 | 1,459 | 18,060 |
| 2013/04/09 | 1,449 | 1,454 | 1,444 | 1,444 | 22,830 |
| 2013/04/08 | 1,430 | 1,440 | 1,425 | 1,426 | 22,750 |
| 2013/04/05 | 1,410 | 1,424 | 1,396 | 1,399 | 36,630 |
| 2013/04/04 | 1,372 | 1,395 | 1,362 | 1,390 | 16,890 |
| 2013/04/03 | 1,388 | 1,393 | 1,376 | 1,393 | 10,340 |
| 2013/04/02 | 1,380 | 1,381 | 1,366 | 1,370 | 26,800 |
| 2013/04/01 | 1,397 | 1,400 | 1,385 | 1,389 | 17,500 |
| 2013/03/29 | 1,404 | 1,404 | 1,396 | 1,400 | 9,830 |
| 2013/03/28 | 1,401 | 1,401 | 1,392 | 1,394 | 14,950 |
| 2013/03/27 | 1,405 | 1,408 | 1,398 | 1,405 | 23,410 |
| 2013/03/26 | 1,400 | 1,401 | 1,393 | 1,396 | 18,740 |
| 2013/03/25 | 1,405 | 1,409 | 1,400 | 1,408 | 12,740 |
| 2013/03/22 | 1,400 | 1,406 | 1,376 | 1,392 | 42,950 |
| 2013/03/21 | 1,412 | 1,415 | 1,410 | 1,410 | 27,990 |
| 2013/03/19 | 1,404 | 1,407 | 1,400 | 1,407 | 16,130 |
| 2013/03/18 | 1,410 | 1,410 | 1,380 | 1,390 | 60,290 |
| 2013/03/15 | 1,412 | 1,418 | 1,407 | 1,418 | 30,950 |
| 2013/03/14 | 1,412 | 1,412 | 1,405 | 1,411 | 10,540 |
| 2013/03/13 | 1,412 | 1,415 | 1,409 | 1,410 | 9,980 |
| 2013/03/12 | 1,420 | 1,420 | 1,411 | 1,415 | 20,290 |
| 2013/03/11 | 1,402 | 1,411 | 1,400 | 1,410 | 29,970 |
| 2013/03/08 | 1,380 | 1,393 | 1,377 | 1,393 | 45,570 |
| 2013/03/07 | 1,363 | 1,367 | 1,361 | 1,367 | 14,850 |
| 2013/03/06 | 1,360 | 1,360 | 1,354 | 1,354 | 10,550 |
| 2013/03/05 | 1,348 | 1,350 | 1,339 | 1,345 | 14,380 |
| 2013/03/04 | 1,342 | 1,345 | 1,336 | 1,342 | 23,240 |
| 2013/03/01 | 1,338 | 1,341 | 1,333 | 1,336 | 18,810 |
| 2013/02/28 | 1,328 | 1,336 | 1,303 | 1,336 | 50,430 |
| 2013/02/27 | 1,321 | 1,322 | 1,307 | 1,308 | 27,110 |
| 2013/02/26 | 1,323 | 1,347 | 1,305 | 1,321 | 70,700 |
| 2013/02/25 | 1,365 | 1,365 | 1,359 | 1,361 | 11,530 |
| 2013/02/22 | 1,351 | 1,352 | 1,340 | 1,348 | 25,560 |
| 2013/02/21 | 1,370 | 1,370 | 1,358 | 1,363 | 24,150 |
| 2013/02/20 | 1,373 | 1,373 | 1,368 | 1,371 | 7,330 |
| 2013/02/19 | 1,364 | 1,369 | 1,364 | 1,368 | 7,370 |
| 2013/02/18 | 1,363 | 1,367 | 1,360 | 1,363 | 18,740 |
| 2013/02/15 | 1,361 | 1,363 | 1,348 | 1,353 | 17,410 |
| 2013/02/14 | 1,368 | 1,368 | 1,363 | 1,365 | 20,330 |
| 2013/02/13 | 1,367 | 1,367 | 1,355 | 1,365 | 18,940 |
| 2013/02/12 | 1,364 | 1,369 | 1,361 | 1,369 | 28,890 |
| 2013/02/08 | 1,360 | 1,362 | 1,357 | 1,358 | 11,600 |
| 2013/02/07 | 1,364 | 1,365 | 1,360 | 1,362 | 20,520 |
| 2013/02/06 | 1,353 | 1,366 | 1,353 | 1,366 | 11,590 |
| 2013/02/05 | 1,345 | 1,346 | 1,337 | 1,339 | 35,820 |
| 2013/02/04 | 1,345 | 1,353 | 1,345 | 1,353 | 29,470 |
| 2013/02/01 | 1,318 | 1,325 | 1,316 | 1,323 | 20,940 |
| 2013/01/31 | 1,312 | 1,315 | 1,310 | 1,314 | 26,080 |
| 2013/01/30 | 1,311 | 1,314 | 1,309 | 1,311 | 17,240 |
| 2013/01/29 | 1,307 | 1,310 | 1,302 | 1,307 | 15,260 |
| 2013/01/28 | 1,303 | 1,308 | 1,301 | 1,307 | 23,380 |
| 2013/01/25 | 1,291 | 1,292 | 1,289 | 1,292 | 17,310 |
| 2013/01/24 | 1,270 | 1,279 | 1,267 | 1,279 | 18,600 |
| 2013/01/23 | 1,274 | 1,280 | 1,270 | 1,272 | 18,070 |
| 2013/01/22 | 1,288 | 1,294 | 1,279 | 1,282 | 25,030 |
| 2013/01/21 | 1,296 | 1,296 | 1,286 | 1,288 | 52,220 |
| 2013/01/18 | 1,285 | 1,290 | 1,284 | 1,289 | 11,240 |
| 2013/01/17 | 1,269 | 1,269 | 1,255 | 1,265 | 22,980 |
| 2013/01/16 | 1,286 | 1,286 | 1,258 | 1,265 | 64,310 |
| 2013/01/15 | 1,299 | 1,299 | 1,290 | 1,292 | 37,970 |
| 2013/01/11 | 1,289 | 1,299 | 1,284 | 1,290 | 34,380 |
| 2013/01/10 | 1,257 | 1,264 | 1,256 | 1,262 | 12,970 |
| 2013/01/09 | 1,247 | 1,254 | 1,245 | 1,253 | 11,910 |
| 2013/01/08 | 1,250 | 1,261 | 1,246 | 1,258 | 37,760 |
| 2013/01/07 | 1,255 | 1,260 | 1,248 | 1,251 | 55,520 |
| 2013/01/04 | 1,244 | 1,244 | 1,234 | 1,238 | 28,210 |