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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,704 | 3,704 | 3,688 | 3,688 | 800 |
| 2022/12/29 | 3,703 | 3,728 | 3,667 | 3,672 | 2,090 |
| 2022/12/28 | 3,708 | 3,740 | 3,707 | 3,721 | 5,990 |
| 2022/12/27 | 3,722 | 3,748 | 3,710 | 3,718 | 2,870 |
| 2022/12/26 | 3,702 | 3,743 | 3,672 | 3,690 | 7,990 |
| 2022/12/23 | 3,666 | 3,699 | 3,651 | 3,674 | 2,580 |
| 2022/12/22 | 3,714 | 3,794 | 3,702 | 3,712 | 2,530 |
| 2022/12/21 | 3,651 | 3,694 | 3,644 | 3,658 | 3,740 |
| 2022/12/20 | 3,783 | 3,831 | 3,632 | 3,634 | 7,840 |
| 2022/12/19 | 3,810 | 3,810 | 3,780 | 3,786 | 4,070 |
| 2022/12/16 | 3,885 | 3,885 | 3,856 | 3,866 | 3,500 |
| 2022/12/15 | 3,904 | 3,920 | 3,904 | 3,917 | 2,230 |
| 2022/12/14 | 3,934 | 3,955 | 3,924 | 3,935 | 1,680 |
| 2022/12/13 | 3,948 | 3,954 | 3,943 | 3,950 | 5,180 |
| 2022/12/12 | 3,867 | 3,885 | 3,867 | 3,880 | 4,400 |
| 2022/12/09 | 3,898 | 3,900 | 3,883 | 3,887 | 1,960 |
| 2022/12/08 | 3,884 | 3,884 | 3,860 | 3,881 | 1,040 |
| 2022/12/07 | 3,895 | 3,910 | 3,888 | 3,906 | 1,580 |
| 2022/12/06 | 3,950 | 3,950 | 3,931 | 3,937 | 780 |
| 2022/12/05 | 3,921 | 3,989 | 3,921 | 3,989 | 2,740 |
| 2022/12/02 | 3,953 | 3,953 | 3,940 | 3,948 | 3,990 |
| 2022/12/01 | 4,018 | 4,020 | 3,996 | 4,000 | 1,920 |
| 2022/11/30 | 3,954 | 3,954 | 3,935 | 3,941 | 740 |
| 2022/11/29 | 3,942 | 3,959 | 3,940 | 3,957 | 1,070 |
| 2022/11/28 | 4,012 | 4,012 | 3,958 | 3,960 | 2,320 |
| 2022/11/25 | 4,003 | 4,019 | 3,999 | 4,003 | 2,150 |
| 2022/11/24 | 4,005 | 4,024 | 4,005 | 4,012 | 690 |
| 2022/11/22 | 4,004 | 4,015 | 4,003 | 4,003 | 2,120 |
| 2022/11/21 | 3,972 | 3,975 | 3,962 | 3,964 | 1,900 |
| 2022/11/18 | 3,973 | 3,973 | 3,952 | 3,952 | 1,000 |
| 2022/11/17 | 3,969 | 3,991 | 3,953 | 3,957 | 2,130 |
| 2022/11/16 | 3,972 | 3,992 | 3,956 | 3,990 | 970 |
| 2022/11/15 | 3,978 | 3,993 | 3,973 | 3,992 | 760 |
| 2022/11/14 | 3,986 | 3,986 | 3,956 | 3,961 | 1,820 |
| 2022/11/11 | 3,999 | 4,020 | 3,992 | 4,020 | 2,350 |
| 2022/11/10 | 3,902 | 3,919 | 3,902 | 3,913 | 1,280 |
| 2022/11/09 | 3,967 | 3,969 | 3,956 | 3,967 | 1,770 |
| 2022/11/08 | 3,960 | 3,975 | 3,959 | 3,960 | 1,920 |
| 2022/11/07 | 3,930 | 3,941 | 3,916 | 3,941 | 1,070 |
| 2022/11/04 | 3,898 | 3,912 | 3,890 | 3,910 | 4,650 |
| 2022/11/02 | 4,025 | 4,030 | 4,015 | 4,023 | 3,100 |
| 2022/11/01 | 4,049 | 4,065 | 4,049 | 4,065 | 3,410 |
| 2022/10/31 | 4,047 | 4,054 | 4,045 | 4,047 | 7,790 |
| 2022/10/28 | 3,905 | 3,939 | 3,905 | 3,916 | 650 |
| 2022/10/27 | 3,969 | 3,974 | 3,951 | 3,957 | 1,260 |
| 2022/10/26 | 3,988 | 3,999 | 3,979 | 3,993 | 2,770 |
| 2022/10/25 | 3,970 | 3,973 | 3,960 | 3,970 | 1,630 |
| 2022/10/24 | 3,936 | 3,949 | 3,925 | 3,929 | 4,380 |
| 2022/10/21 | 3,863 | 3,880 | 3,861 | 3,878 | 2,400 |
| 2022/10/20 | 3,903 | 3,903 | 3,873 | 3,897 | 2,870 |
| 2022/10/19 | 3,942 | 3,955 | 3,938 | 3,941 | 4,800 |
| 2022/10/18 | 3,899 | 3,937 | 3,883 | 3,928 | 5,920 |
| 2022/10/17 | 3,775 | 3,793 | 3,768 | 3,793 | 1,670 |
| 2022/10/14 | 3,802 | 3,841 | 3,794 | 3,832 | 5,040 |
| 2022/10/13 | 3,711 | 3,744 | 3,700 | 3,706 | 2,710 |
| 2022/10/12 | 3,696 | 3,711 | 3,690 | 3,711 | 3,070 |
| 2022/10/11 | 3,717 | 3,723 | 3,692 | 3,698 | 3,600 |
| 2022/10/07 | 3,821 | 3,828 | 3,812 | 3,815 | 2,600 |
| 2022/10/06 | 3,875 | 3,886 | 3,874 | 3,886 | 3,330 |
| 2022/10/05 | 3,848 | 3,850 | 3,838 | 3,846 | 2,990 |
| 2022/10/04 | 3,759 | 3,795 | 3,756 | 3,792 | 3,290 |
| 2022/10/03 | 3,650 | 3,674 | 3,633 | 3,674 | 6,580 |
| 2022/09/30 | 3,724 | 3,724 | 3,691 | 3,698 | 8,920 |
| 2022/09/29 | 3,761 | 3,768 | 3,745 | 3,758 | 4,280 |
| 2022/09/28 | 3,699 | 3,713 | 3,658 | 3,680 | 4,770 |
| 2022/09/27 | 3,763 | 3,763 | 3,715 | 3,729 | 3,840 |
| 2022/09/26 | 3,724 | 3,775 | 3,687 | 3,693 | 17,500 |
| 2022/09/22 | 3,847 | 3,860 | 3,820 | 3,851 | 4,360 |
| 2022/09/21 | 3,913 | 3,920 | 3,902 | 3,916 | 2,190 |
| 2022/09/20 | 3,964 | 3,964 | 3,943 | 3,953 | 4,800 |
| 2022/09/16 | 3,929 | 3,935 | 3,921 | 3,934 | 5,660 |
| 2022/09/15 | 4,000 | 4,010 | 3,990 | 3,999 | 4,920 |
| 2022/09/14 | 4,021 | 4,031 | 4,000 | 4,001 | 4,170 |
| 2022/09/13 | 4,134 | 4,145 | 4,132 | 4,140 | 4,320 |
| 2022/09/12 | 4,097 | 4,103 | 4,088 | 4,103 | 5,690 |
| 2022/09/09 | 4,050 | 4,060 | 4,003 | 4,041 | 3,900 |
| 2022/09/08 | 4,023 | 4,037 | 4,001 | 4,024 | 5,680 |
| 2022/09/07 | 3,943 | 3,953 | 3,915 | 3,953 | 3,130 |
| 2022/09/06 | 3,882 | 3,917 | 3,871 | 3,910 | 3,860 |
| 2022/09/05 | 3,879 | 3,888 | 3,868 | 3,868 | 3,120 |
| 2022/09/02 | 3,921 | 3,921 | 3,894 | 3,905 | 8,220 |
| 2022/09/01 | 3,870 | 3,889 | 3,861 | 3,867 | 16,190 |
| 2022/08/31 | 3,908 | 3,930 | 3,902 | 3,925 | 7,700 |
| 2022/08/30 | 3,949 | 3,959 | 3,938 | 3,950 | 2,160 |
| 2022/08/29 | 3,902 | 3,939 | 3,901 | 3,930 | 14,670 |
| 2022/08/26 | 4,029 | 4,040 | 4,028 | 4,034 | 14,150 |
| 2022/08/25 | 3,994 | 4,006 | 3,994 | 4,001 | 2,710 |
| 2022/08/24 | 3,971 | 3,977 | 3,956 | 3,963 | 3,870 |
| 2022/08/23 | 4,014 | 4,016 | 3,988 | 3,988 | 3,210 |
| 2022/08/22 | 4,050 | 4,067 | 4,046 | 4,058 | 4,260 |
| 2022/08/19 | 4,080 | 4,097 | 4,080 | 4,092 | 2,630 |
| 2022/08/18 | 4,062 | 4,063 | 4,049 | 4,063 | 2,750 |
| 2022/08/17 | 4,070 | 4,082 | 4,013 | 4,076 | 6,290 |
| 2022/08/16 | 4,032 | 4,039 | 4,017 | 4,032 | 3,530 |
| 2022/08/15 | 4,021 | 4,029 | 4,000 | 4,018 | 5,510 |
| 2022/08/12 | 3,973 | 3,983 | 3,970 | 3,983 | 2,110 |
| 2022/08/10 | 3,953 | 3,953 | 3,915 | 3,935 | 2,400 |
| 2022/08/09 | 3,963 | 3,971 | 3,951 | 3,969 | 2,410 |
| 2022/08/08 | 3,942 | 3,970 | 3,942 | 3,970 | 1,310 |
| 2022/08/05 | 3,900 | 3,930 | 3,900 | 3,928 | 3,020 |
| 2022/08/04 | 3,915 | 3,934 | 3,915 | 3,934 | 12,930 |
| 2022/08/03 | 3,859 | 3,877 | 3,853 | 3,869 | 3,000 |
| 2022/08/02 | 3,841 | 3,841 | 3,797 | 3,797 | 2,930 |
| 2022/08/01 | 3,890 | 3,890 | 3,858 | 3,862 | 1,530 |
| 2022/07/29 | 3,894 | 3,902 | 3,857 | 3,857 | 2,770 |
| 2022/07/28 | 3,884 | 3,884 | 3,853 | 3,857 | 3,050 |
| 2022/07/27 | 3,839 | 3,850 | 3,836 | 3,848 | 5,200 |
| 2022/07/26 | 3,837 | 3,845 | 3,830 | 3,839 | 2,090 |
| 2022/07/25 | 3,840 | 3,840 | 3,810 | 3,824 | 3,040 |
| 2022/07/22 | 3,874 | 3,888 | 3,870 | 3,888 | 4,490 |
| 2022/07/21 | 3,870 | 3,896 | 3,870 | 3,896 | 2,330 |
| 2022/07/20 | 3,872 | 3,885 | 3,841 | 3,873 | 9,950 |
| 2022/07/19 | 3,757 | 3,771 | 3,736 | 3,762 | 4,000 |
| 2022/07/15 | 3,753 | 3,753 | 3,721 | 3,729 | 1,210 |
| 2022/07/14 | 3,694 | 3,732 | 3,694 | 3,729 | 2,640 |
| 2022/07/13 | 3,707 | 3,727 | 3,707 | 3,725 | 500 |
| 2022/07/12 | 3,763 | 3,763 | 3,724 | 3,734 | 2,380 |
| 2022/07/11 | 3,752 | 3,769 | 3,752 | 3,768 | 1,510 |
| 2022/07/08 | 3,749 | 3,760 | 3,734 | 3,734 | 1,180 |
| 2022/07/07 | 3,706 | 3,708 | 3,695 | 3,708 | 670 |
| 2022/07/06 | 3,691 | 3,702 | 3,665 | 3,665 | 1,700 |
| 2022/07/05 | 3,721 | 3,738 | 3,721 | 3,735 | 1,450 |
| 2022/07/04 | 3,674 | 3,676 | 3,661 | 3,676 | 2,470 |
| 2022/07/01 | 3,670 | 3,682 | 3,611 | 3,623 | 2,300 |
| 2022/06/30 | 3,723 | 3,728 | 3,696 | 3,696 | 1,980 |
| 2022/06/29 | 3,723 | 3,777 | 3,723 | 3,736 | 1,450 |
| 2022/06/28 | 3,779 | 3,787 | 3,764 | 3,777 | 2,690 |
| 2022/06/27 | 3,755 | 3,772 | 3,678 | 3,771 | 4,250 |
| 2022/06/24 | 3,640 | 3,677 | 3,637 | 3,673 | 15,060 |
| 2022/06/23 | 3,641 | 3,698 | 3,631 | 3,646 | 9,160 |
| 2022/06/22 | 3,682 | 3,682 | 3,635 | 3,635 | 5,180 |
| 2022/06/21 | 3,612 | 3,626 | 3,603 | 3,626 | 2,240 |
| 2022/06/20 | 3,598 | 3,598 | 3,545 | 3,571 | 6,690 |
| 2022/06/17 | 3,520 | 3,590 | 3,518 | 3,562 | 18,650 |
| 2022/06/16 | 3,673 | 3,690 | 3,649 | 3,649 | 3,120 |
| 2022/06/15 | 3,645 | 3,670 | 3,614 | 3,629 | 3,520 |
| 2022/06/14 | 3,620 | 3,672 | 3,619 | 3,672 | 5,390 |
| 2022/06/13 | 3,740 | 3,791 | 3,709 | 3,713 | 5,900 |
| 2022/06/10 | 3,880 | 3,933 | 3,855 | 3,933 | 2,370 |
| 2022/06/09 | 3,968 | 3,971 | 3,936 | 3,936 | 3,100 |
| 2022/06/08 | 3,945 | 3,968 | 3,945 | 3,960 | 5,500 |
| 2022/06/07 | 3,907 | 3,912 | 3,901 | 3,909 | 4,520 |
| 2022/06/06 | 3,855 | 3,872 | 3,852 | 3,872 | 7,310 |
| 2022/06/03 | 3,897 | 3,900 | 3,886 | 3,891 | 2,110 |
| 2022/06/02 | 3,817 | 3,827 | 3,807 | 3,821 | 2,770 |
| 2022/06/01 | 3,830 | 3,848 | 3,830 | 3,830 | 4,210 |
| 2022/05/31 | 3,822 | 3,836 | 3,819 | 3,819 | 1,970 |
| 2022/05/30 | 3,796 | 3,812 | 3,791 | 3,812 | 4,480 |
| 2022/05/27 | 3,704 | 3,706 | 3,692 | 3,697 | 7,380 |
| 2022/05/26 | 3,630 | 3,650 | 3,630 | 3,635 | 3,200 |
| 2022/05/25 | 3,619 | 3,627 | 3,610 | 3,622 | 3,820 |
| 2022/05/24 | 3,645 | 3,645 | 3,609 | 3,610 | 4,800 |
| 2022/05/23 | 3,631 | 3,638 | 3,599 | 3,638 | 3,100 |
| 2022/05/20 | 3,603 | 3,640 | 3,600 | 3,620 | 5,380 |
| 2022/05/19 | 3,580 | 3,636 | 3,580 | 3,618 | 8,230 |
| 2022/05/18 | 3,778 | 3,780 | 3,750 | 3,760 | 4,540 |
| 2022/05/17 | 3,678 | 3,721 | 3,678 | 3,720 | 4,320 |
| 2022/05/16 | 3,723 | 3,724 | 3,662 | 3,681 | 3,700 |
| 2022/05/13 | 3,597 | 3,653 | 3,597 | 3,644 | 6,760 |
| 2022/05/12 | 3,650 | 3,656 | 3,606 | 3,607 | 17,150 |
| 2022/05/11 | 3,694 | 3,714 | 3,691 | 3,714 | 7,730 |
| 2022/05/10 | 3,691 | 3,718 | 3,652 | 3,711 | 9,050 |
| 2022/05/09 | 3,802 | 3,802 | 3,764 | 3,783 | 5,880 |
| 2022/05/06 | 3,857 | 3,857 | 3,831 | 3,844 | 4,410 |
| 2022/05/02 | 3,851 | 3,893 | 3,826 | 3,855 | 7,110 |
| 2022/04/28 | 3,842 | 3,906 | 3,842 | 3,902 | 3,690 |
| 2022/04/27 | 3,783 | 3,844 | 3,778 | 3,813 | 11,200 |
| 2022/04/26 | 3,903 | 3,928 | 3,886 | 3,918 | 3,050 |
| 2022/04/25 | 3,916 | 3,916 | 3,880 | 3,885 | 5,010 |
| 2022/04/22 | 4,008 | 4,038 | 3,994 | 3,996 | 4,890 |
| 2022/04/21 | 4,072 | 4,096 | 4,072 | 4,087 | 2,810 |
| 2022/04/20 | 4,086 | 4,096 | 4,053 | 4,072 | 8,030 |
| 2022/04/19 | 3,998 | 4,023 | 3,985 | 4,022 | 7,100 |
| 2022/04/18 | 3,950 | 3,950 | 3,932 | 3,945 | 4,130 |
| 2022/04/15 | 3,966 | 3,968 | 3,950 | 3,962 | 520 |
| 2022/04/14 | 3,972 | 3,989 | 3,969 | 3,982 | 7,070 |
| 2022/04/13 | 3,935 | 3,969 | 3,930 | 3,969 | 3,180 |
| 2022/04/12 | 3,949 | 3,949 | 3,916 | 3,935 | 2,350 |
| 2022/04/11 | 3,963 | 3,978 | 3,951 | 3,969 | 3,870 |
| 2022/04/08 | 3,967 | 3,975 | 3,950 | 3,965 | 24,650 |
| 2022/04/07 | 3,936 | 3,936 | 3,918 | 3,921 | 2,800 |
| 2022/04/06 | 3,970 | 3,990 | 3,970 | 3,988 | 3,080 |
| 2022/04/05 | 3,990 | 3,997 | 3,983 | 3,986 | 2,240 |
| 2022/04/04 | 3,957 | 3,972 | 3,943 | 3,969 | 8,170 |
| 2022/04/01 | 3,928 | 3,967 | 3,928 | 3,953 | 3,750 |
| 2022/03/31 | 4,007 | 4,012 | 3,989 | 3,998 | 4,960 |
| 2022/03/30 | 4,033 | 4,040 | 3,990 | 4,007 | 5,810 |
| 2022/03/29 | 4,009 | 4,020 | 3,989 | 4,011 | 10,210 |
| 2022/03/28 | 3,931 | 3,950 | 3,921 | 3,945 | 9,360 |
| 2022/03/25 | 3,929 | 3,929 | 3,897 | 3,905 | 11,150 |
| 2022/03/24 | 3,845 | 3,868 | 3,838 | 3,868 | 9,800 |
| 2022/03/23 | 3,901 | 3,901 | 3,885 | 3,898 | 5,960 |
| 2022/03/22 | 3,796 | 3,810 | 3,790 | 3,810 | 4,680 |
| 2022/03/18 | 3,713 | 3,726 | 3,701 | 3,726 | 4,030 |
| 2022/03/17 | 3,672 | 3,706 | 3,672 | 3,692 | 8,220 |
| 2022/03/16 | 3,579 | 3,601 | 3,572 | 3,600 | 5,320 |
| 2022/03/15 | 3,540 | 3,540 | 3,519 | 3,521 | 2,400 |
| 2022/03/14 | 3,535 | 3,546 | 3,527 | 3,545 | 2,130 |
| 2022/03/11 | 3,528 | 3,528 | 3,456 | 3,528 | 5,440 |
| 2022/03/10 | 3,525 | 3,538 | 3,524 | 3,534 | 2,150 |
| 2022/03/09 | 3,424 | 3,446 | 3,420 | 3,437 | 36,780 |
| 2022/03/08 | 3,410 | 3,434 | 3,395 | 3,396 | 49,970 |
| 2022/03/07 | 3,479 | 3,479 | 3,433 | 3,461 | 12,470 |
| 2022/03/04 | 3,615 | 3,615 | 3,510 | 3,549 | 5,050 |
| 2022/03/03 | 3,606 | 3,619 | 3,605 | 3,619 | 3,060 |
| 2022/03/02 | 3,547 | 3,559 | 3,541 | 3,554 | 5,360 |
| 2022/03/01 | 3,602 | 3,610 | 3,594 | 3,600 | 60,030 |
| 2022/02/28 | 3,530 | 3,563 | 3,526 | 3,547 | 49,620 |
| 2022/02/25 | 3,538 | 3,553 | 3,522 | 3,527 | 8,570 |
| 2022/02/24 | 3,504 | 3,504 | 3,409 | 3,422 | 19,510 |
| 2022/02/22 | 3,531 | 3,548 | 3,519 | 3,539 | 9,370 |
| 2022/02/21 | 3,585 | 3,630 | 3,578 | 3,625 | 24,160 |
| 2022/02/18 | 3,638 | 3,669 | 3,628 | 3,668 | 18,290 |
| 2022/02/17 | 3,722 | 3,722 | 3,695 | 3,695 | 32,950 |
| 2022/02/16 | 3,705 | 3,722 | 3,705 | 3,721 | 3,350 |
| 2022/02/15 | 3,675 | 3,675 | 3,641 | 3,647 | 5,500 |
| 2022/02/14 | 3,686 | 3,686 | 3,666 | 3,675 | 7,120 |
| 2022/02/10 | 3,794 | 3,807 | 3,791 | 3,800 | 6,190 |
| 2022/02/09 | 3,754 | 3,760 | 3,745 | 3,760 | 1,930 |
| 2022/02/08 | 3,712 | 3,718 | 3,712 | 3,718 | 510 |
| 2022/02/07 | 3,726 | 3,726 | 3,701 | 3,722 | 2,040 |
| 2022/02/04 | 3,730 | 3,734 | 3,712 | 3,734 | 3,360 |
| 2022/02/03 | 3,724 | 3,727 | 3,709 | 3,726 | 4,370 |
| 2022/02/02 | 3,748 | 3,755 | 3,745 | 3,755 | 3,970 |
| 2022/02/01 | 3,709 | 3,710 | 3,690 | 3,705 | 9,230 |
| 2022/01/31 | 3,638 | 3,671 | 3,638 | 3,669 | 6,100 |
| 2022/01/28 | 3,596 | 3,611 | 3,588 | 3,611 | 4,430 |
| 2022/01/27 | 3,606 | 3,606 | 3,516 | 3,533 | 6,970 |
| 2022/01/26 | 3,573 | 3,599 | 3,555 | 3,575 | 10,460 |
| 2022/01/25 | 3,606 | 3,607 | 3,548 | 3,570 | 10,360 |
| 2022/01/24 | 3,628 | 3,638 | 3,617 | 3,625 | 49,490 |
| 2022/01/21 | 3,671 | 3,676 | 3,637 | 3,663 | 16,160 |
| 2022/01/20 | 3,725 | 3,752 | 3,715 | 3,749 | 3,430 |
| 2022/01/19 | 3,762 | 3,776 | 3,722 | 3,733 | 17,810 |
| 2022/01/18 | 3,875 | 3,884 | 3,865 | 3,865 | 24,930 |
| 2022/01/17 | 3,865 | 3,867 | 3,855 | 3,855 | 8,300 |
| 2022/01/14 | 3,865 | 3,865 | 3,834 | 3,851 | 4,980 |
| 2022/01/13 | 3,922 | 3,924 | 3,912 | 3,912 | 1,940 |
| 2022/01/12 | 3,928 | 3,943 | 3,926 | 3,940 | 3,170 |
| 2022/01/11 | 3,895 | 3,901 | 3,883 | 3,888 | 8,270 |
| 2022/01/07 | 3,944 | 3,947 | 3,935 | 3,943 | 4,520 |
| 2022/01/06 | 3,952 | 3,955 | 3,912 | 3,920 | 7,790 |
| 2022/01/05 | 4,014 | 4,034 | 3,996 | 4,000 | 10,350 |
| 2022/01/04 | 3,999 | 4,019 | 3,989 | 4,015 | 19,870 |