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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,977 | 3,980 | 3,970 | 3,979 | 2,950 |
| 2021/12/29 | 3,971 | 3,976 | 3,970 | 3,976 | 5,760 |
| 2021/12/28 | 3,955 | 3,978 | 3,955 | 3,969 | 4,710 |
| 2021/12/27 | 3,914 | 3,915 | 3,908 | 3,910 | 7,840 |
| 2021/12/24 | 3,907 | 3,910 | 3,880 | 3,892 | 7,830 |
| 2021/12/23 | 3,872 | 3,881 | 3,872 | 3,881 | 4,060 |
| 2021/12/22 | 3,822 | 3,835 | 3,822 | 3,831 | 4,920 |
| 2021/12/21 | 3,765 | 3,782 | 3,757 | 3,782 | 4,330 |
| 2021/12/20 | 3,776 | 3,800 | 3,737 | 3,741 | 11,140 |
| 2021/12/17 | 3,827 | 3,836 | 3,811 | 3,822 | 32,900 |
| 2021/12/16 | 3,871 | 3,879 | 3,859 | 3,879 | 4,290 |
| 2021/12/15 | 3,809 | 3,809 | 3,795 | 3,804 | 1,460 |
| 2021/12/14 | 3,832 | 3,832 | 3,814 | 3,824 | 1,800 |
| 2021/12/13 | 3,859 | 3,867 | 3,859 | 3,859 | 2,670 |
| 2021/12/10 | 3,830 | 3,835 | 3,821 | 3,821 | 3,600 |
| 2021/12/09 | 3,859 | 3,876 | 3,856 | 3,863 | 6,680 |
| 2021/12/08 | 3,850 | 3,864 | 3,832 | 3,863 | 2,670 |
| 2021/12/07 | 3,764 | 3,795 | 3,764 | 3,795 | 3,450 |
| 2021/12/06 | 3,723 | 3,725 | 3,706 | 3,725 | 4,720 |
| 2021/12/03 | 3,734 | 3,751 | 3,712 | 3,751 | 6,380 |
| 2021/12/02 | 3,720 | 3,720 | 3,695 | 3,710 | 12,670 |
| 2021/12/01 | 3,755 | 3,784 | 3,743 | 3,781 | 5,910 |
| 2021/11/30 | 3,841 | 3,864 | 3,765 | 3,767 | 7,580 |
| 2021/11/29 | 3,811 | 3,835 | 3,806 | 3,806 | 5,090 |
| 2021/11/26 | 3,920 | 3,920 | 3,860 | 3,870 | 49,280 |
| 2021/11/25 | 3,930 | 3,940 | 3,925 | 3,940 | 3,180 |
| 2021/11/24 | 3,915 | 3,915 | 3,900 | 3,910 | 3,170 |
| 2021/11/22 | 3,900 | 3,910 | 3,890 | 3,905 | 4,780 |
| 2021/11/19 | 3,920 | 3,940 | 3,920 | 3,940 | 1,900 |
| 2021/11/18 | 3,915 | 3,915 | 3,900 | 3,915 | 3,030 |
| 2021/11/17 | 3,940 | 3,945 | 3,930 | 3,940 | 5,790 |
| 2021/11/16 | 3,910 | 3,915 | 3,900 | 3,900 | 4,930 |
| 2021/11/15 | 3,905 | 3,910 | 3,895 | 3,900 | 3,690 |
| 2021/11/12 | 3,870 | 3,895 | 3,870 | 3,880 | 1,480 |
| 2021/11/11 | 3,860 | 3,880 | 3,860 | 3,875 | 1,410 |
| 2021/11/10 | 3,865 | 3,875 | 3,850 | 3,860 | 2,580 |
| 2021/11/09 | 3,885 | 3,885 | 3,865 | 3,870 | 5,240 |
| 2021/11/08 | 3,885 | 3,895 | 3,885 | 3,890 | 2,150 |
| 2021/11/05 | 3,900 | 3,900 | 3,885 | 3,890 | 3,360 |
| 2021/11/04 | 3,885 | 3,900 | 3,885 | 3,900 | 5,770 |
| 2021/11/02 | 3,860 | 3,860 | 3,835 | 3,835 | 6,280 |
| 2021/11/01 | 3,855 | 3,865 | 3,850 | 3,860 | 5,620 |
| 2021/10/29 | 3,820 | 3,825 | 3,810 | 3,820 | 13,590 |
| 2021/10/28 | 3,820 | 3,820 | 3,795 | 3,805 | 1,340 |
| 2021/10/27 | 3,835 | 3,840 | 3,820 | 3,835 | 1,170 |
| 2021/10/26 | 3,820 | 3,830 | 3,820 | 3,830 | 1,460 |
| 2021/10/25 | 3,790 | 3,805 | 3,785 | 3,805 | 27,660 |
| 2021/10/22 | 3,805 | 3,815 | 3,800 | 3,810 | 1,500 |
| 2021/10/21 | 3,805 | 3,815 | 3,785 | 3,790 | 3,500 |
| 2021/10/20 | 3,800 | 3,815 | 3,800 | 3,805 | 4,830 |
| 2021/10/19 | 3,765 | 3,775 | 3,760 | 3,770 | 15,590 |
| 2021/10/18 | 3,755 | 3,760 | 3,745 | 3,745 | 2,470 |
| 2021/10/15 | 3,720 | 3,745 | 3,715 | 3,740 | 7,480 |
| 2021/10/14 | 3,650 | 3,665 | 3,650 | 3,665 | 3,430 |
| 2021/10/13 | 3,620 | 3,630 | 3,615 | 3,630 | 82,810 |
| 2021/10/12 | 3,625 | 3,625 | 3,600 | 3,610 | 21,630 |
| 2021/10/11 | 3,600 | 3,635 | 3,590 | 3,635 | 35,750 |
| 2021/10/08 | 3,600 | 3,605 | 3,590 | 3,595 | 171,340 |
| 2021/10/07 | 3,565 | 3,585 | 3,565 | 3,575 | 16,010 |
| 2021/10/06 | 3,545 | 3,565 | 3,535 | 3,540 | 8,300 |
| 2021/10/05 | 3,500 | 3,515 | 3,490 | 3,510 | 2,870 |
| 2021/10/04 | 3,550 | 3,550 | 3,525 | 3,535 | 4,050 |
| 2021/10/01 | 3,535 | 3,535 | 3,490 | 3,495 | 65,490 |
| 2021/09/30 | 3,585 | 3,605 | 3,580 | 3,590 | 13,150 |
| 2021/09/29 | 3,570 | 3,585 | 3,570 | 3,575 | 5,860 |
| 2021/09/28 | 3,620 | 3,630 | 3,610 | 3,630 | 1,370 |
| 2021/09/27 | 3,630 | 3,640 | 3,630 | 3,640 | 2,560 |
| 2021/09/24 | 3,615 | 3,630 | 3,615 | 3,615 | 46,150 |
| 2021/09/22 | 3,485 | 3,530 | 3,480 | 3,525 | 22,490 |
| 2021/09/21 | 3,510 | 3,535 | 3,505 | 3,525 | 43,220 |
| 2021/09/17 | 3,605 | 3,625 | 3,600 | 3,625 | 84,730 |
| 2021/09/16 | 3,605 | 3,615 | 3,595 | 3,595 | 1,700 |
| 2021/09/15 | 3,600 | 3,605 | 3,590 | 3,590 | 2,670 |
| 2021/09/14 | 3,630 | 3,635 | 3,625 | 3,630 | 1,300 |
| 2021/09/13 | 3,625 | 3,630 | 3,610 | 3,620 | 3,720 |
| 2021/09/10 | 3,630 | 3,645 | 3,625 | 3,640 | 2,340 |
| 2021/09/09 | 3,655 | 3,660 | 3,640 | 3,640 | 16,290 |
| 2021/09/08 | 3,680 | 3,680 | 3,670 | 3,680 | 1,120 |
| 2021/09/07 | 3,680 | 3,680 | 3,675 | 3,680 | 2,480 |
| 2021/09/06 | 3,665 | 3,675 | 3,660 | 3,675 | 5,180 |
| 2021/09/03 | 3,670 | 3,690 | 3,670 | 3,690 | 1,540 |
| 2021/09/02 | 3,675 | 3,675 | 3,655 | 3,665 | 16,710 |
| 2021/09/01 | 3,670 | 3,675 | 3,665 | 3,670 | 1,650 |
| 2021/08/31 | 3,660 | 3,675 | 3,655 | 3,675 | 2,200 |
| 2021/08/30 | 3,655 | 3,655 | 3,635 | 3,650 | 3,010 |
| 2021/08/27 | 3,615 | 3,630 | 3,615 | 3,625 | 3,230 |
| 2021/08/26 | 3,635 | 3,640 | 3,630 | 3,630 | 4,220 |
| 2021/08/25 | 3,615 | 3,625 | 3,615 | 3,615 | 41,960 |
| 2021/08/24 | 3,615 | 3,625 | 3,615 | 3,625 | 27,530 |
| 2021/08/23 | 3,585 | 3,605 | 3,585 | 3,600 | 26,100 |
| 2021/08/20 | 3,550 | 3,565 | 3,545 | 3,550 | 26,210 |
| 2021/08/19 | 3,565 | 3,580 | 3,565 | 3,565 | 14,170 |
| 2021/08/18 | 3,590 | 3,605 | 3,585 | 3,595 | 2,640 |
| 2021/08/17 | 3,615 | 3,615 | 3,600 | 3,600 | 35,930 |
| 2021/08/16 | 3,615 | 3,635 | 3,600 | 3,605 | 3,720 |
| 2021/08/13 | 3,630 | 3,640 | 3,630 | 3,640 | 1,350 |
| 2021/08/12 | 3,640 | 3,640 | 3,625 | 3,625 | 3,520 |
| 2021/08/11 | 3,620 | 3,630 | 3,620 | 3,620 | 990 |
| 2021/08/10 | 3,595 | 3,620 | 3,595 | 3,615 | 9,860 |
| 2021/08/06 | 3,595 | 3,600 | 3,590 | 3,595 | 20,690 |
| 2021/08/05 | 3,565 | 3,580 | 3,565 | 3,575 | 750 |
| 2021/08/04 | 3,560 | 3,565 | 3,560 | 3,565 | 960 |
| 2021/08/03 | 3,560 | 3,560 | 3,545 | 3,555 | 2,980 |
| 2021/08/02 | 3,575 | 3,585 | 3,570 | 3,585 | 2,370 |
| 2021/07/30 | 3,560 | 3,560 | 3,540 | 3,550 | 6,230 |
| 2021/07/29 | 3,555 | 3,570 | 3,550 | 3,570 | 7,590 |
| 2021/07/28 | 3,560 | 3,570 | 3,545 | 3,565 | 4,900 |
| 2021/07/27 | 3,590 | 3,595 | 3,580 | 3,585 | 11,810 |
| 2021/07/26 | 3,590 | 3,595 | 3,575 | 3,585 | 4,890 |
| 2021/07/21 | 3,495 | 3,510 | 3,490 | 3,490 | 9,590 |
| 2021/07/20 | 3,445 | 3,465 | 3,435 | 3,455 | 10,340 |
| 2021/07/19 | 3,510 | 3,510 | 3,485 | 3,490 | 8,450 |
| 2021/07/16 | 3,530 | 3,535 | 3,520 | 3,530 | 2,240 |
| 2021/07/15 | 3,555 | 3,555 | 3,540 | 3,545 | 1,470 |
| 2021/07/14 | 3,575 | 3,575 | 3,560 | 3,560 | 3,110 |
| 2021/03/22 | 3,190 | 3,190 | 3,150 | 3,170 | 6,880 |
| 2021/03/19 | 3,185 | 3,200 | 3,175 | 3,190 | 2,280 |
| 2021/03/18 | 3,220 | 3,230 | 3,215 | 3,220 | 2,540 |
| 2021/03/17 | 3,215 | 3,215 | 3,200 | 3,200 | 1,260 |
| 2021/03/16 | 3,200 | 3,215 | 3,195 | 3,210 | 2,700 |
| 2021/03/15 | 3,180 | 3,200 | 3,180 | 3,190 | 4,800 |
| 2021/03/12 | 3,145 | 3,185 | 3,145 | 3,175 | 7,210 |
| 2021/03/11 | 3,125 | 3,140 | 3,115 | 3,140 | 1,060 |
| 2021/03/10 | 3,110 | 3,115 | 3,095 | 3,105 | 2,320 |
| 2021/03/09 | 3,070 | 3,100 | 3,070 | 3,095 | 3,230 |
| 2021/03/08 | 3,070 | 3,080 | 3,035 | 3,035 | 6,910 |
| 2021/03/05 | 3,025 | 3,025 | 2,987 | 3,005 | 1,920 |
| 2021/03/04 | 3,025 | 3,030 | 3,000 | 3,030 | 1,940 |
| 2021/03/03 | 3,065 | 3,075 | 3,060 | 3,070 | 2,810 |
| 2021/03/02 | 3,080 | 3,080 | 3,055 | 3,070 | 2,730 |
| 2021/03/01 | 3,025 | 3,040 | 3,010 | 3,030 | 11,030 |
| 2021/02/26 | 3,020 | 3,025 | 2,990 | 3,000 | 4,450 |
| 2021/02/25 | 3,075 | 3,085 | 3,075 | 3,080 | 4,110 |
| 2021/02/24 | 3,025 | 3,045 | 3,020 | 3,025 | 3,300 |
| 2021/02/22 | 3,050 | 3,065 | 3,050 | 3,055 | 4,220 |
| 2021/02/19 | 3,060 | 3,070 | 3,040 | 3,050 | 1,500 |
| 2021/02/18 | 3,085 | 3,095 | 3,060 | 3,065 | 3,100 |
| 2021/02/17 | 3,095 | 3,095 | 3,080 | 3,080 | 2,560 |
| 2021/02/16 | 3,085 | 3,100 | 3,080 | 3,090 | 5,210 |
| 2021/02/15 | 3,055 | 3,080 | 3,055 | 3,055 | 8,110 |
| 2021/02/12 | 3,030 | 3,035 | 3,020 | 3,025 | 4,410 |
| 2021/02/10 | 3,010 | 3,030 | 3,010 | 3,030 | 2,580 |
| 2021/02/09 | 3,025 | 3,035 | 3,020 | 3,025 | 2,520 |
| 2021/02/08 | 3,025 | 3,040 | 3,015 | 3,035 | 6,700 |
| 2021/02/05 | 3,005 | 3,015 | 2,995 | 3,005 | 13,790 |
| 2021/02/04 | 2,985 | 2,986 | 2,973 | 2,974 | 1,230 |
| 2021/02/03 | 2,970 | 2,980 | 2,966 | 2,973 | 3,350 |
| 2021/02/02 | 2,934 | 2,948 | 2,915 | 2,935 | 4,590 |
| 2021/02/01 | 2,856 | 2,899 | 2,852 | 2,890 | 2,950 |
| 2021/01/29 | 2,902 | 2,914 | 2,885 | 2,885 | 2,830 |
| 2021/01/28 | 2,857 | 2,904 | 2,857 | 2,885 | 6,140 |
| 2021/01/27 | 2,947 | 2,954 | 2,940 | 2,941 | 440 |
| 2021/01/26 | 2,951 | 2,959 | 2,938 | 2,938 | 1,420 |
| 2021/01/25 | 2,953 | 2,962 | 2,951 | 2,960 | 2,820 |
| 2021/01/22 | 2,953 | 2,961 | 2,942 | 2,942 | 1,290 |
| 2021/01/21 | 2,955 | 2,962 | 2,954 | 2,959 | 3,790 |
| 2021/01/20 | 2,939 | 2,940 | 2,930 | 2,930 | 2,460 |
| 2021/01/19 | 2,920 | 2,937 | 2,918 | 2,929 | 2,640 |
| 2021/01/18 | 2,944 | 2,959 | 2,944 | 2,949 | 30,960 |
| 2021/01/15 | 2,984 | 2,984 | 2,962 | 2,963 | 6,220 |
| 2021/01/14 | 2,971 | 2,994 | 2,971 | 2,987 | 3,500 |
| 2021/01/13 | 2,973 | 2,981 | 2,966 | 2,979 | 2,090 |
| 2021/01/12 | 2,982 | 2,989 | 2,969 | 2,984 | 4,020 |
| 2021/01/08 | 2,969 | 2,991 | 2,969 | 2,981 | 7,470 |
| 2021/01/07 | 2,920 | 2,940 | 2,919 | 2,919 | 5,700 |
| 2021/01/06 | 2,882 | 2,896 | 2,871 | 2,886 | 5,630 |
| 2021/01/05 | 2,880 | 2,900 | 2,872 | 2,882 | 4,980 |
| 2021/01/04 | 2,915 | 2,916 | 2,894 | 2,897 | 5,000 |