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 |
|---|---|---|---|---|---|
| 2016/12/30 | 2,117 | 2,135 | 2,110 | 2,127 | 8,850 |
| 2016/12/29 | 2,129 | 2,129 | 2,110 | 2,116 | 9,670 |
| 2016/12/28 | 2,145 | 2,145 | 2,137 | 2,137 | 18,990 |
| 2016/12/27 | 2,136 | 2,137 | 2,130 | 2,134 | 12,320 |
| 2016/12/26 | 2,134 | 2,140 | 2,130 | 2,136 | 25,140 |
| 2016/12/22 | 2,147 | 2,147 | 2,135 | 2,138 | 4,170 |
| 2016/12/21 | 2,150 | 2,150 | 2,136 | 2,142 | 25,110 |
| 2016/12/20 | 2,135 | 2,137 | 2,126 | 2,133 | 5,410 |
| 2016/12/19 | 2,146 | 2,148 | 2,124 | 2,128 | 13,010 |
| 2016/12/16 | 2,141 | 2,144 | 2,132 | 2,138 | 27,060 |
| 2016/12/15 | 2,124 | 2,130 | 2,118 | 2,120 | 23,540 |
| 2016/12/14 | 2,099 | 2,108 | 2,092 | 2,101 | 10,620 |
| 2016/12/13 | 2,095 | 2,095 | 2,079 | 2,089 | 9,110 |
| 2016/12/12 | 2,101 | 2,107 | 2,080 | 2,080 | 21,850 |
| 2016/12/09 | 2,060 | 2,072 | 2,022 | 2,060 | 22,380 |
| 2016/12/08 | 2,051 | 2,060 | 2,010 | 2,051 | 12,960 |
| 2016/12/07 | 2,034 | 2,035 | 2,019 | 2,028 | 4,010 |
| 2016/12/06 | 2,024 | 2,024 | 2,013 | 2,019 | 6,380 |
| 2016/12/05 | 1,985 | 2,008 | 1,973 | 1,990 | 8,410 |
| 2016/12/02 | 2,011 | 2,015 | 2,001 | 2,012 | 12,960 |
| 2016/12/01 | 2,025 | 2,030 | 2,007 | 2,020 | 11,800 |
| 2016/11/30 | 1,988 | 2,000 | 1,985 | 1,991 | 12,450 |
| 2016/11/29 | 1,976 | 1,982 | 1,970 | 1,979 | 6,270 |
| 2016/11/28 | 2,002 | 2,008 | 1,972 | 1,986 | 5,140 |
| 2016/11/25 | 1,997 | 2,016 | 1,994 | 2,001 | 22,960 |
| 2016/11/24 | 1,985 | 1,994 | 1,981 | 1,993 | 16,550 |
| 2016/11/22 | 1,958 | 1,967 | 1,956 | 1,965 | 6,880 |
| 2016/11/21 | 1,940 | 1,955 | 1,938 | 1,949 | 12,830 |
| 2016/11/18 | 1,930 | 1,938 | 1,925 | 1,934 | 10,410 |
| 2016/11/17 | 1,919 | 1,920 | 1,900 | 1,919 | 4,380 |
| 2016/11/16 | 1,915 | 1,925 | 1,915 | 1,924 | 12,040 |
| 2016/11/15 | 1,894 | 1,896 | 1,889 | 1,895 | 3,850 |
| 2016/11/14 | 1,880 | 1,895 | 1,880 | 1,889 | 9,990 |
| 2016/11/11 | 1,880 | 1,880 | 1,862 | 1,865 | 15,870 |
| 2016/11/10 | 1,869 | 1,870 | 1,830 | 1,865 | 26,810 |
| 2016/11/09 | 1,845 | 1,865 | 1,711 | 1,734 | 29,490 |
| 2016/11/08 | 1,827 | 1,833 | 1,819 | 1,821 | 3,410 |
| 2016/11/07 | 1,803 | 1,814 | 1,800 | 1,814 | 5,200 |
| 2016/11/04 | 1,781 | 1,795 | 1,780 | 1,789 | 9,160 |
| 2016/11/02 | 1,816 | 1,817 | 1,803 | 1,813 | 11,190 |
| 2016/11/01 | 1,840 | 1,848 | 1,840 | 1,848 | 2,250 |
| 2016/10/31 | 1,832 | 1,841 | 1,832 | 1,836 | 5,740 |
| 2016/10/28 | 1,843 | 1,843 | 1,835 | 1,838 | 3,680 |
| 2016/10/27 | 1,835 | 1,840 | 1,831 | 1,831 | 1,400 |
| 2016/10/26 | 1,837 | 1,840 | 1,830 | 1,833 | 2,060 |
| 2016/10/25 | 1,850 | 1,860 | 1,830 | 1,847 | 9,440 |
| 2016/10/24 | 1,835 | 1,835 | 1,835 | 1,835 | 1,710 |
| 2016/10/21 | 1,848 | 1,848 | 1,832 | 1,832 | 1,940 |
| 2016/10/20 | 1,836 | 1,839 | 1,834 | 1,839 | 740 |
| 2016/10/19 | 1,834 | 1,846 | 1,834 | 1,841 | 1,770 |
| 2016/10/18 | 1,830 | 1,830 | 1,825 | 1,827 | 3,910 |
| 2016/10/17 | 1,829 | 1,832 | 1,816 | 1,831 | 4,410 |
| 2016/10/14 | 1,823 | 1,834 | 1,823 | 1,834 | 1,230 |
| 2016/10/13 | 1,830 | 1,832 | 1,816 | 1,816 | 4,680 |
| 2016/10/12 | 1,834 | 1,834 | 1,825 | 1,829 | 2,510 |
| 2016/10/11 | 1,856 | 1,856 | 1,851 | 1,853 | 2,290 |
| 2016/10/07 | 1,850 | 1,852 | 1,840 | 1,842 | 3,070 |
| 2016/10/06 | 1,848 | 1,852 | 1,846 | 1,846 | 1,770 |
| 2016/10/05 | 1,832 | 1,833 | 1,831 | 1,833 | 1,090 |
| 2016/10/04 | 1,822 | 1,827 | 1,822 | 1,822 | 2,940 |
| 2016/10/03 | 1,823 | 1,823 | 1,816 | 1,821 | 1,300 |
| 2016/09/30 | 1,805 | 1,808 | 1,791 | 1,796 | 3,380 |
| 2016/09/29 | 1,816 | 1,826 | 1,810 | 1,823 | 6,410 |
| 2016/09/28 | 1,787 | 1,797 | 1,787 | 1,794 | 3,880 |
| 2016/09/27 | 1,781 | 1,803 | 1,780 | 1,802 | 9,440 |
| 2016/09/26 | 1,811 | 1,811 | 1,803 | 1,804 | 3,290 |
| 2016/09/23 | 1,819 | 1,820 | 1,812 | 1,820 | 6,700 |
| 2016/09/21 | 1,795 | 1,814 | 1,795 | 1,810 | 3,300 |
| 2016/09/20 | 1,795 | 1,811 | 1,795 | 1,799 | 3,310 |
| 2016/09/16 | 1,805 | 1,805 | 1,802 | 1,802 | 600 |
| 2016/09/15 | 1,801 | 1,806 | 1,790 | 1,795 | 6,050 |
| 2016/09/14 | 1,800 | 1,815 | 1,800 | 1,808 | 3,490 |
| 2016/09/13 | 1,813 | 1,832 | 1,808 | 1,809 | 4,840 |
| 2016/09/12 | 1,809 | 1,811 | 1,799 | 1,804 | 9,470 |
| 2016/09/09 | 1,854 | 1,854 | 1,849 | 1,852 | 1,780 |
| 2016/09/08 | 1,848 | 1,848 | 1,843 | 1,846 | 4,800 |
| 2016/09/07 | 1,843 | 1,847 | 1,840 | 1,847 | 5,030 |
| 2016/09/06 | 1,869 | 1,869 | 1,865 | 1,866 | 4,980 |
| 2016/09/05 | 1,869 | 1,873 | 1,864 | 1,869 | 5,720 |
| 2016/09/02 | 1,847 | 1,849 | 1,842 | 1,848 | 2,740 |
| 2016/09/01 | 1,849 | 1,849 | 1,834 | 1,842 | 2,270 |
| 2016/08/31 | 1,838 | 1,844 | 1,838 | 1,843 | 6,750 |
| 2016/08/30 | 1,832 | 1,833 | 1,827 | 1,830 | 2,450 |
| 2016/08/29 | 1,820 | 1,830 | 1,817 | 1,830 | 3,870 |
| 2016/08/26 | 1,802 | 1,808 | 1,800 | 1,800 | 460 |
| 2016/08/25 | 1,801 | 1,811 | 1,801 | 1,802 | 1,070 |
| 2016/08/24 | 1,807 | 1,818 | 1,803 | 1,805 | 2,600 |
| 2016/08/23 | 1,807 | 1,807 | 1,803 | 1,803 | 3,120 |
| 2016/08/22 | 1,807 | 1,810 | 1,806 | 1,806 | 1,600 |
| 2016/08/19 | 1,804 | 1,810 | 1,804 | 1,810 | 830 |
| 2016/08/18 | 1,810 | 1,810 | 1,799 | 1,801 | 6,620 |
| 2016/08/17 | 1,801 | 1,815 | 1,801 | 1,815 | 4,260 |
| 2016/08/16 | 1,821 | 1,824 | 1,809 | 1,809 | 3,640 |
| 2016/08/15 | 1,822 | 1,828 | 1,822 | 1,828 | 2,850 |
| 2016/08/12 | 1,832 | 1,836 | 1,823 | 1,830 | 3,340 |
| 2016/08/10 | 1,824 | 1,824 | 1,811 | 1,811 | 9,260 |
| 2016/08/09 | 1,823 | 1,861 | 1,815 | 1,817 | 8,780 |
| 2016/08/08 | 1,824 | 1,824 | 1,807 | 1,809 | 3,030 |
| 2016/08/05 | 1,786 | 1,803 | 1,775 | 1,786 | 12,210 |
| 2016/08/04 | 1,789 | 1,795 | 1,774 | 1,783 | 6,750 |
| 2016/08/03 | 1,790 | 1,794 | 1,776 | 1,776 | 11,310 |
| 2016/08/02 | 1,821 | 1,829 | 1,816 | 1,816 | 5,730 |
| 2016/08/01 | 1,828 | 1,844 | 1,825 | 1,826 | 3,090 |
| 2016/07/29 | 1,860 | 1,860 | 1,821 | 1,842 | 6,510 |
| 2016/07/28 | 1,860 | 1,861 | 1,850 | 1,855 | 1,820 |
| 2016/07/27 | 1,843 | 1,877 | 1,843 | 1,855 | 3,220 |
| 2016/07/26 | 1,869 | 1,869 | 1,839 | 1,839 | 6,540 |
| 2016/07/25 | 1,871 | 1,879 | 1,870 | 1,870 | 2,960 |
| 2016/07/22 | 1,868 | 1,868 | 1,858 | 1,860 | 3,290 |
| 2016/07/21 | 1,885 | 1,896 | 1,881 | 1,882 | 10,150 |
| 2016/07/20 | 1,873 | 1,873 | 1,860 | 1,860 | 5,710 |
| 2016/07/19 | 1,876 | 1,876 | 1,864 | 1,866 | 5,420 |
| 2016/07/15 | 1,853 | 1,880 | 1,850 | 1,857 | 10,590 |
| 2016/07/14 | 1,827 | 1,850 | 1,825 | 1,846 | 4,440 |
| 2016/07/13 | 1,834 | 1,840 | 1,811 | 1,825 | 5,110 |
| 2016/07/12 | 1,790 | 1,801 | 1,782 | 1,791 | 6,730 |
| 2016/07/11 | 1,745 | 1,761 | 1,745 | 1,761 | 6,480 |
| 2016/07/08 | 1,730 | 1,733 | 1,713 | 1,716 | 2,560 |
| 2016/07/07 | 1,729 | 1,735 | 1,727 | 1,733 | 3,250 |
| 2016/07/06 | 1,731 | 1,750 | 1,707 | 1,730 | 7,100 |
| 2016/07/05 | 1,775 | 1,775 | 1,762 | 1,764 | 7,820 |
| 2016/07/04 | 1,781 | 1,786 | 1,775 | 1,783 | 6,910 |
| 2016/07/01 | 1,773 | 1,778 | 1,766 | 1,773 | 5,050 |
| 2016/06/30 | 1,752 | 1,757 | 1,731 | 1,740 | 5,140 |
| 2016/06/29 | 1,708 | 1,723 | 1,708 | 1,711 | 3,320 |
| 2016/06/28 | 1,664 | 1,693 | 1,662 | 1,682 | 12,750 |
| 2016/06/27 | 1,706 | 1,708 | 1,673 | 1,690 | 30,790 |
| 2016/06/24 | 1,850 | 1,850 | 1,668 | 1,728 | 32,600 |
| 2016/06/23 | 1,815 | 1,824 | 1,815 | 1,824 | 3,990 |
| 2016/06/22 | 1,811 | 1,817 | 1,810 | 1,812 | 3,170 |
| 2016/06/21 | 1,803 | 1,820 | 1,795 | 1,820 | 8,390 |
| 2016/06/20 | 1,805 | 1,820 | 1,803 | 1,820 | 7,260 |
| 2016/06/17 | 1,786 | 1,793 | 1,783 | 1,786 | 5,250 |
| 2016/06/16 | 1,801 | 1,816 | 1,763 | 1,769 | 10,190 |
| 2016/06/15 | 1,799 | 1,821 | 1,791 | 1,805 | 7,110 |
| 2016/06/14 | 1,814 | 1,821 | 1,809 | 1,812 | 5,940 |
| 2016/06/13 | 1,840 | 1,844 | 1,820 | 1,823 | 14,190 |
| 2016/06/10 | 1,877 | 1,877 | 1,875 | 1,875 | 960 |
| 2016/06/09 | 1,880 | 1,880 | 1,870 | 1,877 | 780 |
| 2016/06/08 | 1,886 | 1,886 | 1,870 | 1,870 | 1,110 |
| 2016/06/07 | 1,881 | 1,885 | 1,880 | 1,880 | 370 |
| 2016/06/06 | 1,860 | 1,874 | 1,859 | 1,869 | 6,710 |
| 2016/06/03 | 1,892 | 1,913 | 1,892 | 1,895 | 1,380 |
| 2016/06/02 | 1,907 | 1,907 | 1,880 | 1,891 | 3,450 |
| 2016/06/01 | 1,925 | 1,925 | 1,906 | 1,912 | 10,850 |
| 2016/05/31 | 1,928 | 1,935 | 1,928 | 1,935 | 1,250 |
| 2016/05/30 | 1,921 | 1,928 | 1,919 | 1,925 | 5,260 |
| 2016/05/27 | 1,898 | 1,908 | 1,895 | 1,904 | 2,140 |
| 2016/05/26 | 1,901 | 1,901 | 1,880 | 1,891 | 3,420 |
| 2016/05/25 | 1,890 | 1,894 | 1,886 | 1,890 | 6,050 |
| 2016/05/24 | 1,856 | 1,856 | 1,850 | 1,850 | 1,660 |
| 2016/05/23 | 1,863 | 1,869 | 1,862 | 1,869 | 2,110 |
| 2016/05/20 | 1,853 | 1,863 | 1,853 | 1,863 | 1,720 |
| 2016/05/19 | 1,855 | 1,867 | 1,850 | 1,855 | 6,940 |
| 2016/05/18 | 1,849 | 1,853 | 1,841 | 1,846 | 6,800 |
| 2016/05/17 | 1,859 | 1,866 | 1,854 | 1,860 | 2,610 |
| 2016/05/16 | 1,840 | 1,845 | 1,838 | 1,840 | 7,820 |
| 2016/05/13 | 1,855 | 1,855 | 1,846 | 1,846 | 3,460 |
| 2016/05/12 | 1,850 | 1,855 | 1,842 | 1,855 | 2,800 |
| 2016/05/11 | 1,870 | 1,874 | 1,857 | 1,857 | 2,450 |
| 2016/05/10 | 1,832 | 1,856 | 1,832 | 1,850 | 2,550 |
| 2016/05/09 | 1,827 | 1,835 | 1,825 | 1,828 | 5,840 |
| 2016/05/06 | 1,825 | 1,835 | 1,819 | 1,820 | 8,530 |
| 2016/05/02 | 1,834 | 1,841 | 1,829 | 1,839 | 10,240 |
| 2016/04/28 | 1,934 | 1,944 | 1,890 | 1,891 | 8,610 |
| 2016/04/27 | 1,925 | 1,926 | 1,920 | 1,920 | 2,420 |
| 2016/04/26 | 1,928 | 1,930 | 1,923 | 1,923 | 2,300 |
| 2016/04/25 | 1,937 | 1,939 | 1,920 | 1,930 | 7,620 |
| 2016/04/22 | 1,903 | 1,922 | 1,889 | 1,922 | 5,050 |
| 2016/04/21 | 1,913 | 1,918 | 1,908 | 1,915 | 5,130 |
| 2016/04/20 | 1,900 | 1,904 | 1,888 | 1,888 | 5,150 |
| 2016/04/19 | 1,883 | 1,892 | 1,883 | 1,886 | 4,920 |
| 2016/04/18 | 1,855 | 1,855 | 1,848 | 1,849 | 5,580 |
| 2016/04/15 | 1,882 | 1,893 | 1,881 | 1,885 | 2,410 |
| 2016/04/14 | 1,875 | 1,884 | 1,875 | 1,884 | 3,760 |
| 2016/04/13 | 1,845 | 1,857 | 1,845 | 1,850 | 3,080 |
| 2016/04/12 | 1,817 | 1,825 | 1,815 | 1,822 | 4,620 |
| 2016/04/11 | 1,828 | 1,828 | 1,815 | 1,818 | 7,510 |
| 2016/04/08 | 1,822 | 1,830 | 1,815 | 1,830 | 8,180 |
| 2016/04/07 | 1,857 | 1,865 | 1,845 | 1,845 | 3,060 |
| 2016/04/06 | 1,851 | 1,859 | 1,851 | 1,857 | 3,400 |
| 2016/04/05 | 1,886 | 1,895 | 1,864 | 1,874 | 6,960 |
| 2016/04/04 | 1,904 | 1,904 | 1,894 | 1,900 | 4,490 |
| 2016/04/01 | 1,913 | 1,913 | 1,900 | 1,902 | 7,730 |
| 2016/03/31 | 1,910 | 1,917 | 1,909 | 1,915 | 6,370 |
| 2016/03/30 | 1,902 | 1,907 | 1,900 | 1,905 | 3,140 |
| 2016/03/29 | 1,902 | 1,906 | 1,902 | 1,902 | 1,770 |
| 2016/03/28 | 1,900 | 1,903 | 1,898 | 1,901 | 9,530 |
| 2016/03/25 | 1,890 | 1,894 | 1,884 | 1,894 | 2,740 |
| 2016/03/24 | 1,890 | 1,890 | 1,883 | 1,884 | 2,390 |
| 2016/03/23 | 1,897 | 1,900 | 1,886 | 1,900 | 5,200 |
| 2016/03/22 | 1,900 | 1,900 | 1,890 | 1,892 | 3,900 |
| 2016/03/18 | 1,891 | 1,891 | 1,878 | 1,889 | 5,690 |
| 2016/03/17 | 1,895 | 1,898 | 1,888 | 1,889 | 2,040 |
| 2016/03/16 | 1,890 | 1,890 | 1,883 | 1,888 | 5,770 |
| 2016/03/15 | 1,897 | 1,907 | 1,888 | 1,890 | 4,620 |
| 2016/03/14 | 1,891 | 1,899 | 1,891 | 1,897 | 5,790 |
| 2016/03/11 | 1,860 | 1,874 | 1,860 | 1,868 | 2,180 |
| 2016/03/10 | 1,860 | 1,875 | 1,855 | 1,875 | 13,620 |
| 2016/03/09 | 1,842 | 1,854 | 1,841 | 1,844 | 2,810 |
| 2016/03/08 | 1,873 | 1,873 | 1,855 | 1,860 | 3,680 |
| 2016/03/07 | 1,875 | 1,875 | 1,865 | 1,870 | 4,720 |
| 2016/03/04 | 1,862 | 1,874 | 1,860 | 1,860 | 3,110 |
| 2016/03/03 | 1,855 | 1,862 | 1,850 | 1,857 | 12,340 |
| 2016/03/02 | 1,845 | 1,856 | 1,841 | 1,849 | 19,600 |
| 2016/03/01 | 1,792 | 1,797 | 1,785 | 1,794 | 9,470 |
| 2016/02/29 | 1,815 | 1,821 | 1,806 | 1,806 | 8,100 |
| 2016/02/26 | 1,809 | 1,817 | 1,796 | 1,796 | 6,960 |
| 2016/02/25 | 1,778 | 1,783 | 1,775 | 1,783 | 2,190 |
| 2016/02/24 | 1,768 | 1,775 | 1,763 | 1,769 | 7,240 |
| 2016/02/23 | 1,807 | 1,808 | 1,790 | 1,794 | 4,660 |
| 2016/02/22 | 1,779 | 1,812 | 1,779 | 1,812 | 16,730 |
| 2016/02/19 | 1,804 | 1,810 | 1,785 | 1,810 | 3,550 |
| 2016/02/18 | 1,826 | 1,826 | 1,814 | 1,815 | 6,260 |
| 2016/02/17 | 1,783 | 1,787 | 1,765 | 1,773 | 4,550 |
| 2016/02/16 | 1,783 | 1,799 | 1,783 | 1,793 | 5,490 |
| 2016/02/15 | 1,751 | 1,773 | 1,750 | 1,761 | 12,940 |
| 2016/02/12 | 1,704 | 1,719 | 1,650 | 1,701 | 36,420 |
| 2016/02/10 | 1,765 | 1,769 | 1,738 | 1,753 | 27,850 |
| 2016/02/09 | 1,790 | 1,794 | 1,748 | 1,758 | 48,540 |
| 2016/02/08 | 1,830 | 1,845 | 1,823 | 1,838 | 5,720 |
| 2016/02/05 | 1,856 | 1,861 | 1,843 | 1,849 | 10,450 |
| 2016/02/04 | 1,863 | 1,880 | 1,860 | 1,870 | 5,180 |
| 2016/02/03 | 1,888 | 1,891 | 1,870 | 1,870 | 9,200 |
| 2016/02/02 | 1,938 | 1,948 | 1,922 | 1,922 | 8,460 |
| 2016/02/01 | 1,949 | 1,950 | 1,935 | 1,941 | 8,600 |
| 2016/01/29 | 1,863 | 1,927 | 1,857 | 1,900 | 11,400 |
| 2016/01/28 | 1,856 | 1,865 | 1,853 | 1,855 | 5,710 |
| 2016/01/27 | 1,870 | 1,870 | 1,846 | 1,861 | 7,270 |
| 2016/01/26 | 1,847 | 1,848 | 1,838 | 1,843 | 8,150 |
| 2016/01/25 | 1,870 | 1,881 | 1,861 | 1,872 | 11,730 |
| 2016/01/22 | 1,819 | 1,847 | 1,816 | 1,847 | 13,770 |
| 2016/01/21 | 1,813 | 1,827 | 1,790 | 1,799 | 25,420 |
| 2016/01/20 | 1,851 | 1,855 | 1,813 | 1,813 | 24,630 |
| 2016/01/19 | 1,852 | 1,871 | 1,852 | 1,857 | 14,800 |
| 2016/01/18 | 1,850 | 1,865 | 1,845 | 1,860 | 32,500 |
| 2016/01/15 | 1,951 | 1,954 | 1,925 | 1,936 | 15,980 |
| 2016/01/14 | 1,940 | 1,940 | 1,923 | 1,935 | 31,850 |
| 2016/01/13 | 1,964 | 1,982 | 1,958 | 1,973 | 14,020 |
| 2016/01/12 | 1,975 | 1,979 | 1,947 | 1,957 | 32,390 |
| 2016/01/08 | 1,983 | 2,011 | 1,977 | 1,988 | 23,180 |
| 2016/01/07 | 2,037 | 2,044 | 1,989 | 1,996 | 32,930 |
| 2016/01/06 | 2,069 | 2,070 | 2,043 | 2,054 | 22,260 |
| 2016/01/05 | 2,072 | 2,093 | 2,063 | 2,067 | 25,450 |
| 2016/01/04 | 2,124 | 2,130 | 2,093 | 2,096 | 23,760 |