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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,808 | 4,815 | 4,803 | 4,803 | 2,210 |
| 2023/12/28 | 4,816 | 4,840 | 4,800 | 4,816 | 2,900 |
| 2023/12/27 | 4,821 | 4,840 | 4,821 | 4,831 | 3,720 |
| 2023/12/26 | 4,801 | 4,807 | 4,796 | 4,805 | 7,150 |
| 2023/12/25 | 4,796 | 4,800 | 4,781 | 4,784 | 8,510 |
| 2023/12/22 | 4,782 | 4,790 | 4,778 | 4,789 | 2,420 |
| 2023/12/21 | 4,790 | 4,798 | 4,772 | 4,782 | 3,680 |
| 2023/12/20 | 4,850 | 4,867 | 4,850 | 4,855 | 6,410 |
| 2023/12/19 | 4,787 | 4,820 | 4,770 | 4,814 | 8,560 |
| 2023/12/18 | 4,756 | 4,763 | 4,753 | 4,756 | 9,250 |
| 2023/12/15 | 4,768 | 4,772 | 4,748 | 4,756 | 1,810 |
| 2023/12/14 | 4,762 | 4,769 | 4,730 | 4,736 | 4,420 |
| 2023/12/13 | 4,770 | 4,783 | 4,770 | 4,777 | 1,710 |
| 2023/12/12 | 4,771 | 4,783 | 4,760 | 4,766 | 2,020 |
| 2023/12/11 | 4,726 | 4,746 | 4,725 | 4,746 | 3,710 |
| 2023/12/08 | 4,679 | 4,679 | 4,637 | 4,678 | 4,580 |
| 2023/12/07 | 4,745 | 4,748 | 4,724 | 4,724 | 1,550 |
| 2023/12/06 | 4,754 | 4,778 | 4,754 | 4,777 | 3,660 |
| 2023/12/05 | 4,756 | 4,758 | 4,751 | 4,751 | 1,580 |
| 2023/12/04 | 4,764 | 4,764 | 4,758 | 4,759 | 2,620 |
| 2023/12/01 | 4,780 | 4,789 | 4,767 | 4,781 | 2,810 |
| 2023/11/30 | 4,737 | 4,748 | 4,736 | 4,747 | 1,840 |
| 2023/11/29 | 4,737 | 4,750 | 4,730 | 4,745 | 1,680 |
| 2023/11/28 | 4,778 | 4,778 | 4,761 | 4,764 | 1,390 |
| 2023/11/27 | 4,807 | 4,807 | 4,779 | 4,783 | 3,820 |
| 2023/11/24 | 4,801 | 4,814 | 4,796 | 4,797 | 4,390 |
| 2023/11/22 | 4,740 | 4,761 | 4,740 | 4,761 | 2,330 |
| 2023/11/21 | 4,754 | 4,762 | 4,733 | 4,742 | 1,820 |
| 2023/11/20 | 4,774 | 4,774 | 4,743 | 4,743 | 2,290 |
| 2023/11/17 | 4,789 | 4,790 | 4,775 | 4,782 | 1,290 |
| 2023/11/16 | 4,791 | 4,805 | 4,789 | 4,797 | 5,790 |
| 2023/11/15 | 4,753 | 4,791 | 4,753 | 4,791 | 5,560 |
| 2023/11/14 | 4,699 | 4,712 | 4,699 | 4,705 | 3,410 |
| 2023/11/13 | 4,688 | 4,690 | 4,680 | 4,684 | 3,460 |
| 2023/11/10 | 4,634 | 4,637 | 4,626 | 4,637 | 1,410 |
| 2023/11/09 | 4,650 | 4,656 | 4,650 | 4,651 | 2,370 |
| 2023/11/08 | 4,632 | 4,636 | 4,627 | 4,629 | 2,920 |
| 2023/11/07 | 4,602 | 4,613 | 4,602 | 4,613 | 2,850 |
| 2023/11/06 | 4,596 | 4,610 | 4,596 | 4,602 | 2,550 |
| 2023/11/02 | 4,515 | 4,515 | 4,480 | 4,512 | 2,870 |
| 2023/11/01 | 4,463 | 4,474 | 4,459 | 4,463 | 2,730 |
| 2023/10/31 | 4,385 | 4,400 | 4,385 | 4,400 | 840 |
| 2023/10/30 | 4,369 | 4,374 | 4,357 | 4,364 | 2,310 |
| 2023/10/27 | 4,421 | 4,421 | 4,409 | 4,416 | 410 |
| 2023/10/26 | 4,425 | 4,425 | 4,408 | 4,419 | 2,360 |
| 2023/10/25 | 4,488 | 4,488 | 4,465 | 4,465 | 630 |
| 2023/10/24 | 4,469 | 4,470 | 4,450 | 4,470 | 2,290 |
| 2023/10/23 | 4,469 | 4,473 | 4,463 | 4,464 | 2,670 |
| 2023/10/20 | 4,500 | 4,510 | 4,496 | 4,502 | 1,390 |
| 2023/10/19 | 4,551 | 4,559 | 4,532 | 4,542 | 900 |
| 2023/10/18 | 4,618 | 4,618 | 4,575 | 4,610 | 770 |
| 2023/10/17 | 4,593 | 4,612 | 4,593 | 4,605 | 2,840 |
| 2023/10/16 | 4,573 | 4,576 | 4,565 | 4,565 | 1,360 |
| 2023/10/13 | 4,614 | 4,614 | 4,599 | 4,599 | 900 |
| 2023/10/12 | 4,612 | 4,627 | 4,612 | 4,627 | 2,760 |
| 2023/10/11 | 4,581 | 4,593 | 4,574 | 4,582 | 3,310 |
| 2023/10/10 | 4,531 | 4,555 | 4,529 | 4,545 | 3,940 |
| 2023/10/06 | 4,452 | 4,477 | 4,452 | 4,472 | 2,900 |
| 2023/10/05 | 4,470 | 4,470 | 4,458 | 4,461 | 610 |
| 2023/10/04 | 4,451 | 4,452 | 4,425 | 4,434 | 5,820 |
| 2023/10/03 | 4,544 | 4,544 | 4,511 | 4,518 | 2,270 |
| 2023/10/02 | 4,554 | 4,572 | 4,554 | 4,560 | 2,560 |
| 2023/09/29 | 4,544 | 4,546 | 4,528 | 4,540 | 1,510 |
| 2023/09/28 | 4,511 | 4,528 | 4,505 | 4,505 | 1,650 |
| 2023/09/27 | 4,510 | 4,515 | 4,502 | 4,515 | 1,610 |
| 2023/09/26 | 4,551 | 4,551 | 4,541 | 4,546 | 2,890 |
| 2023/09/25 | 4,543 | 4,549 | 4,539 | 4,546 | 7,250 |
| 2023/09/22 | 4,535 | 4,549 | 4,515 | 4,549 | 4,520 |
| 2023/09/21 | 4,605 | 4,627 | 4,599 | 4,600 | 2,720 |
| 2023/09/20 | 4,636 | 4,636 | 4,629 | 4,629 | 2,760 |
| 2023/09/19 | 4,653 | 4,653 | 4,638 | 4,639 | 2,810 |
| 2023/09/15 | 4,671 | 4,696 | 4,671 | 4,688 | 2,990 |
| 2023/09/14 | 4,639 | 4,647 | 4,632 | 4,640 | 620 |
| 2023/09/13 | 4,628 | 4,638 | 4,618 | 4,619 | 2,180 |
| 2023/09/12 | 4,629 | 4,631 | 4,624 | 4,628 | 1,330 |
| 2023/09/11 | 4,625 | 4,625 | 4,600 | 4,604 | 2,980 |
| 2023/09/08 | 4,619 | 4,623 | 4,598 | 4,623 | 1,230 |
| 2023/09/07 | 4,634 | 4,646 | 4,634 | 4,634 | 4,960 |
| 2023/09/06 | 4,662 | 4,670 | 4,650 | 4,650 | 6,230 |
| 2023/09/05 | 4,660 | 4,665 | 4,654 | 4,665 | 260 |
| 2023/09/04 | 4,650 | 4,660 | 4,646 | 4,660 | 2,550 |
| 2023/09/01 | 4,634 | 4,638 | 4,625 | 4,634 | 860 |
| 2023/08/31 | 4,660 | 4,660 | 4,650 | 4,658 | 1,520 |
| 2023/08/30 | 4,632 | 4,648 | 4,632 | 4,648 | 6,530 |
| 2023/08/29 | 4,585 | 4,592 | 4,576 | 4,585 | 1,340 |
| 2023/08/28 | 4,563 | 4,563 | 4,550 | 4,558 | 1,470 |
| 2023/08/25 | 4,508 | 4,516 | 4,507 | 4,515 | 6,340 |
| 2023/08/24 | 4,545 | 4,578 | 4,541 | 4,578 | 1,010 |
| 2023/08/23 | 4,515 | 4,531 | 4,513 | 4,531 | 620 |
| 2023/08/22 | 4,550 | 4,550 | 4,522 | 4,534 | 760 |
| 2023/08/21 | 4,485 | 4,497 | 4,480 | 4,484 | 1,380 |
| 2023/08/18 | 4,497 | 4,520 | 4,477 | 4,489 | 3,050 |
| 2023/08/17 | 4,549 | 4,554 | 4,539 | 4,540 | 1,370 |
| 2023/08/16 | 4,564 | 4,564 | 4,548 | 4,553 | 2,700 |
| 2023/08/15 | 4,612 | 4,620 | 4,612 | 4,620 | 2,620 |
| 2023/08/14 | 4,571 | 4,583 | 4,560 | 4,560 | 2,540 |
| 2023/08/10 | 4,553 | 4,573 | 4,553 | 4,571 | 700 |
| 2023/08/09 | 4,536 | 4,560 | 4,536 | 4,560 | 890 |
| 2023/08/08 | 4,549 | 4,568 | 4,549 | 4,555 | 560 |
| 2023/08/07 | 4,495 | 4,520 | 4,495 | 4,520 | 930 |
| 2023/08/04 | 4,553 | 4,557 | 4,455 | 4,553 | 1,150 |
| 2023/08/03 | 4,581 | 4,603 | 4,573 | 4,580 | 1,170 |
| 2023/08/02 | 4,622 | 4,630 | 4,597 | 4,604 | 4,430 |
| 2023/08/01 | 4,620 | 4,650 | 4,614 | 4,642 | 3,840 |
| 2023/07/31 | 4,573 | 4,600 | 4,570 | 4,600 | 2,610 |
| 2023/07/28 | 4,490 | 4,552 | 4,445 | 4,490 | 3,640 |
| 2023/07/27 | 4,550 | 4,555 | 4,548 | 4,552 | 1,720 |
| 2023/07/26 | 4,575 | 4,575 | 4,555 | 4,567 | 450 |
| 2023/07/25 | 4,570 | 4,570 | 4,559 | 4,561 | 1,460 |
| 2023/07/24 | 4,558 | 4,560 | 4,550 | 4,550 | 1,930 |
| 2023/07/21 | 4,502 | 4,515 | 4,499 | 4,514 | 6,170 |
| 2023/07/20 | 4,500 | 4,513 | 4,500 | 4,502 | 500 |
| 2023/07/19 | 4,493 | 4,500 | 4,483 | 4,499 | 2,360 |
| 2023/07/18 | 4,435 | 4,454 | 4,435 | 4,445 | 5,080 |
| 2023/07/14 | 4,428 | 4,428 | 4,400 | 4,416 | 1,780 |
| 2023/07/13 | 4,396 | 4,416 | 4,394 | 4,412 | 1,490 |
| 2023/07/12 | 4,405 | 4,405 | 4,378 | 4,378 | 410 |
| 2023/07/11 | 4,405 | 4,409 | 4,382 | 4,389 | 2,650 |
| 2023/07/10 | 4,419 | 4,425 | 4,405 | 4,405 | 3,200 |
| 2023/07/07 | 4,480 | 4,480 | 4,455 | 4,457 | 1,650 |
| 2023/07/06 | 4,546 | 4,546 | 4,493 | 4,494 | 1,850 |
| 2023/07/05 | 4,542 | 4,555 | 4,542 | 4,553 | 540 |
| 2023/07/04 | 4,555 | 4,559 | 4,547 | 4,551 | 9,600 |
| 2023/07/03 | 4,539 | 4,560 | 4,537 | 4,552 | 7,470 |
| 2023/06/30 | 4,500 | 4,512 | 4,500 | 4,510 | 3,480 |
| 2023/06/29 | 4,477 | 4,490 | 4,477 | 4,480 | 1,820 |
| 2023/06/28 | 4,441 | 4,461 | 4,441 | 4,460 | 2,210 |
| 2023/06/27 | 4,414 | 4,422 | 4,405 | 4,420 | 2,430 |
| 2023/06/26 | 4,430 | 4,432 | 4,416 | 4,416 | 1,570 |
| 2023/06/23 | 4,425 | 4,444 | 4,414 | 4,425 | 1,090 |
| 2023/06/22 | 4,389 | 4,404 | 4,382 | 4,395 | 1,340 |
| 2023/06/21 | 4,400 | 4,416 | 4,400 | 4,408 | 1,160 |
| 2023/06/20 | 4,436 | 4,441 | 4,428 | 4,433 | 1,780 |
| 2023/06/19 | 4,434 | 4,447 | 4,426 | 4,431 | 4,230 |
| 2023/06/16 | 4,396 | 4,418 | 4,384 | 4,414 | 3,270 |
| 2023/06/15 | 4,347 | 4,382 | 4,347 | 4,376 | 4,260 |
| 2023/06/14 | 4,332 | 4,339 | 4,305 | 4,336 | 2,060 |
| 2023/06/13 | 4,283 | 4,300 | 4,280 | 4,299 | 5,880 |
| 2023/06/12 | 4,260 | 4,268 | 4,256 | 4,262 | 1,530 |
| 2023/06/09 | 4,246 | 4,250 | 4,235 | 4,250 | 3,310 |
| 2023/06/08 | 4,249 | 4,249 | 4,223 | 4,223 | 1,470 |
| 2023/06/07 | 4,242 | 4,250 | 4,231 | 4,231 | 4,750 |
| 2023/06/06 | 4,238 | 4,238 | 4,225 | 4,233 | 320 |
| 2023/06/05 | 4,257 | 4,262 | 4,252 | 4,255 | 10,710 |
| 2023/06/02 | 4,169 | 4,175 | 4,165 | 4,174 | 1,080 |
| 2023/06/01 | 4,140 | 4,184 | 4,135 | 4,159 | 1,430 |
| 2023/05/31 | 4,189 | 4,189 | 4,150 | 4,150 | 630 |
| 2023/05/30 | 4,211 | 4,215 | 4,199 | 4,215 | 2,070 |
| 2023/05/29 | 4,233 | 4,236 | 4,165 | 4,211 | 7,900 |
| 2023/05/26 | 4,138 | 4,138 | 4,127 | 4,129 | 1,760 |
| 2023/05/25 | 4,121 | 4,123 | 4,115 | 4,121 | 2,240 |
| 2023/05/24 | 4,126 | 4,127 | 4,117 | 4,117 | 7,000 |
| 2023/05/23 | 4,178 | 4,190 | 4,168 | 4,179 | 2,980 |
| 2023/05/22 | 4,145 | 4,150 | 4,136 | 4,150 | 1,770 |
| 2023/05/19 | 4,167 | 4,175 | 4,161 | 4,161 | 8,750 |
| 2023/05/18 | 4,108 | 4,111 | 4,100 | 4,111 | 4,280 |
| 2023/05/17 | 4,051 | 4,051 | 4,036 | 4,050 | 2,240 |
| 2023/05/16 | 4,057 | 4,057 | 4,045 | 4,047 | 240 |
| 2023/05/15 | 4,028 | 4,051 | 4,027 | 4,051 | 1,820 |
| 2023/05/12 | 4,015 | 4,016 | 4,004 | 4,013 | 1,900 |
| 2023/05/11 | 4,000 | 4,015 | 4,000 | 4,014 | 1,390 |
| 2023/05/10 | 4,028 | 4,030 | 4,021 | 4,023 | 410 |
| 2023/05/09 | 4,043 | 4,044 | 4,031 | 4,034 | 2,100 |
| 2023/05/08 | 4,032 | 4,035 | 4,021 | 4,025 | 2,870 |
| 2023/05/02 | 4,121 | 4,134 | 4,100 | 4,124 | 5,650 |
| 2023/05/01 | 4,087 | 4,114 | 4,085 | 4,114 | 9,100 |
| 2023/04/28 | 3,997 | 4,027 | 3,985 | 4,027 | 3,250 |
| 2023/04/27 | 3,915 | 3,933 | 3,915 | 3,933 | 650 |
| 2023/04/26 | 3,958 | 3,958 | 3,938 | 3,948 | 2,210 |
| 2023/04/25 | 4,000 | 4,019 | 4,000 | 4,005 | 410 |
| 2023/04/24 | 3,994 | 4,002 | 3,988 | 3,996 | 7,650 |
| 2023/04/21 | 4,000 | 4,008 | 3,987 | 3,988 | 530 |
| 2023/04/20 | 4,024 | 4,040 | 4,024 | 4,030 | 2,750 |
| 2023/04/19 | 4,016 | 4,027 | 4,014 | 4,025 | 1,220 |
| 2023/04/18 | 4,023 | 4,028 | 4,017 | 4,025 | 2,130 |
| 2023/04/17 | 4,008 | 4,013 | 4,003 | 4,008 | 3,730 |
| 2023/04/14 | 3,955 | 3,970 | 3,955 | 3,967 | 2,890 |
| 2023/04/13 | 3,922 | 3,947 | 3,922 | 3,943 | 680 |
| 2023/04/12 | 3,949 | 3,962 | 3,949 | 3,962 | 2,320 |
| 2023/04/11 | 3,940 | 3,951 | 3,940 | 3,949 | 4,630 |
| 2023/04/10 | 3,898 | 3,913 | 3,898 | 3,910 | 1,390 |
| 2023/04/07 | 3,880 | 3,890 | 3,880 | 3,890 | 1,500 |
| 2023/04/06 | 3,853 | 3,855 | 3,847 | 3,853 | 1,100 |
| 2023/04/05 | 3,886 | 3,899 | 3,883 | 3,890 | 1,560 |
| 2023/04/04 | 3,915 | 3,937 | 3,915 | 3,937 | 3,920 |
| 2023/04/03 | 3,924 | 3,924 | 3,906 | 3,920 | 1,280 |
| 2023/03/31 | 3,880 | 3,900 | 3,880 | 3,882 | 2,140 |
| 2023/03/30 | 3,842 | 3,842 | 3,830 | 3,842 | 1,780 |
| 2023/03/29 | 3,740 | 3,774 | 3,740 | 3,773 | 1,050 |
| 2023/03/28 | 3,758 | 3,758 | 3,735 | 3,735 | 13,740 |
| 2023/03/27 | 3,739 | 3,739 | 3,723 | 3,735 | 6,990 |
| 2023/03/24 | 3,721 | 3,721 | 3,690 | 3,694 | 4,510 |
| 2023/03/23 | 3,720 | 3,759 | 3,714 | 3,723 | 1,340 |
| 2023/03/22 | 3,796 | 3,805 | 3,796 | 3,805 | 2,600 |
| 2023/03/20 | 3,726 | 3,738 | 3,687 | 3,699 | 5,830 |
| 2023/03/17 | 3,789 | 3,789 | 3,768 | 3,772 | 1,690 |
| 2023/03/16 | 3,730 | 3,767 | 3,698 | 3,719 | 3,540 |
| 2023/03/15 | 3,795 | 3,803 | 3,792 | 3,800 | 1,520 |
| 2023/03/14 | 3,715 | 3,740 | 3,701 | 3,730 | 7,140 |
| 2023/03/13 | 3,808 | 3,945 | 3,783 | 3,801 | 5,470 |
| 2023/03/10 | 3,847 | 3,847 | 3,817 | 3,838 | 2,430 |
| 2023/03/09 | 3,934 | 3,934 | 3,928 | 3,928 | 390 |
| 2023/03/08 | 3,950 | 3,950 | 3,922 | 3,941 | 1,030 |
| 2023/03/07 | 3,957 | 3,973 | 3,957 | 3,970 | 2,000 |
| 2023/03/06 | 3,949 | 3,958 | 3,945 | 3,957 | 3,050 |
| 2023/03/03 | 3,926 | 3,926 | 3,916 | 3,922 | 1,050 |
| 2023/03/02 | 3,899 | 3,899 | 3,873 | 3,882 | 2,500 |
| 2023/03/01 | 3,896 | 3,908 | 3,884 | 3,908 | 1,550 |
| 2023/02/28 | 3,910 | 3,919 | 3,908 | 3,908 | 970 |
| 2023/02/27 | 3,893 | 3,899 | 3,889 | 3,890 | 2,250 |
| 2023/02/24 | 3,881 | 3,895 | 3,878 | 3,891 | 4,650 |
| 2023/02/22 | 3,898 | 3,901 | 3,889 | 3,894 | 4,830 |
| 2023/02/21 | 3,945 | 3,945 | 3,926 | 3,931 | 660 |
| 2023/02/20 | 3,938 | 3,947 | 3,934 | 3,947 | 780 |
| 2023/02/17 | 3,938 | 3,948 | 3,929 | 3,945 | 1,530 |
| 2023/02/16 | 3,984 | 4,003 | 3,984 | 3,997 | 6,270 |
| 2023/02/15 | 3,930 | 3,946 | 3,929 | 3,936 | 2,060 |
| 2023/02/14 | 3,925 | 3,929 | 3,909 | 3,909 | 6,830 |
| 2023/02/13 | 3,860 | 3,864 | 3,851 | 3,864 | 1,180 |
| 2023/02/10 | 3,861 | 3,870 | 3,853 | 3,860 | 710 |
| 2023/02/09 | 3,858 | 3,901 | 3,858 | 3,883 | 410 |
| 2023/02/08 | 3,896 | 3,912 | 3,896 | 3,912 | 1,680 |
| 2023/02/07 | 3,914 | 3,917 | 3,902 | 3,904 | 2,520 |
| 2023/02/06 | 3,908 | 3,920 | 3,896 | 3,896 | 3,300 |
| 2023/02/03 | 3,835 | 3,844 | 3,835 | 3,841 | 1,110 |
| 2023/02/02 | 3,840 | 3,840 | 3,821 | 3,832 | 2,960 |
| 2023/02/01 | 3,819 | 3,819 | 3,804 | 3,818 | 1,700 |
| 2023/01/31 | 3,789 | 3,792 | 3,769 | 3,777 | 980 |
| 2023/01/30 | 3,800 | 3,814 | 3,789 | 3,791 | 1,290 |
| 2023/01/27 | 3,785 | 3,799 | 3,747 | 3,797 | 1,440 |
| 2023/01/26 | 3,765 | 3,765 | 3,750 | 3,762 | 780 |
| 2023/01/25 | 3,773 | 3,785 | 3,764 | 3,773 | 410 |
| 2023/01/24 | 3,779 | 3,785 | 3,775 | 3,781 | 1,460 |
| 2023/01/23 | 3,704 | 3,721 | 3,661 | 3,720 | 1,810 |
| 2023/01/20 | 3,625 | 3,685 | 3,625 | 3,654 | 2,260 |
| 2023/01/19 | 3,652 | 3,685 | 3,632 | 3,635 | 6,940 |
| 2023/01/18 | 3,741 | 3,840 | 3,741 | 3,828 | 16,150 |
| 2023/01/17 | 3,746 | 3,763 | 3,745 | 3,754 | 1,590 |
| 2023/01/16 | 3,748 | 3,750 | 3,733 | 3,738 | 2,170 |
| 2023/01/13 | 3,767 | 3,768 | 3,749 | 3,752 | 2,290 |
| 2023/01/12 | 3,818 | 3,818 | 3,806 | 3,814 | 570 |
| 2023/01/11 | 3,780 | 3,793 | 3,780 | 3,789 | 2,690 |
| 2023/01/10 | 3,739 | 3,749 | 3,732 | 3,744 | 1,440 |
| 2023/01/06 | 3,697 | 3,731 | 3,697 | 3,727 | 1,400 |
| 2023/01/05 | 3,702 | 3,718 | 3,695 | 3,714 | 3,490 |
| 2023/01/04 | 3,643 | 3,648 | 3,630 | 3,642 | 2,290 |