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 |
|---|---|---|---|---|---|
| 2024/12/30 | 6,376 | 6,385 | 6,365 | 6,378 | 1,740 |
| 2024/12/27 | 6,428 | 6,450 | 6,355 | 6,410 | 5,270 |
| 2024/12/26 | 6,382 | 6,426 | 6,382 | 6,420 | 3,420 |
| 2024/12/25 | 6,356 | 6,390 | 6,350 | 6,372 | 4,760 |
| 2024/12/24 | 6,329 | 6,347 | 6,270 | 6,328 | 6,690 |
| 2024/12/23 | 6,300 | 6,320 | 6,284 | 6,316 | 6,560 |
| 2024/12/20 | 6,266 | 6,270 | 6,209 | 6,216 | 4,660 |
| 2024/12/19 | 6,171 | 6,205 | 6,162 | 6,198 | 1,640 |
| 2024/12/18 | 6,302 | 6,310 | 6,295 | 6,307 | 1,930 |
| 2024/12/17 | 6,334 | 6,353 | 6,331 | 6,331 | 5,340 |
| 2024/12/16 | 6,276 | 6,329 | 6,276 | 6,312 | 6,430 |
| 2024/12/13 | 6,277 | 6,297 | 6,271 | 6,282 | 620 |
| 2024/12/12 | 6,280 | 6,306 | 6,272 | 6,302 | 5,470 |
| 2024/12/11 | 6,229 | 6,234 | 6,213 | 6,223 | 740 |
| 2024/12/10 | 6,228 | 6,238 | 6,215 | 6,219 | 1,460 |
| 2024/12/09 | 6,207 | 6,210 | 6,198 | 6,210 | 3,020 |
| 2024/12/06 | 6,204 | 6,204 | 6,192 | 6,192 | 500 |
| 2024/12/05 | 6,220 | 6,224 | 6,199 | 6,203 | 12,310 |
| 2024/12/04 | 6,168 | 6,180 | 6,155 | 6,166 | 1,450 |
| 2024/12/03 | 6,154 | 6,168 | 6,147 | 6,168 | 3,050 |
| 2024/12/02 | 6,142 | 6,168 | 6,138 | 6,149 | 2,860 |
| 2024/11/29 | 6,172 | 6,172 | 6,132 | 6,140 | 7,150 |
| 2024/11/28 | 6,173 | 6,192 | 6,172 | 6,180 | 1,830 |
| 2024/11/27 | 6,243 | 6,243 | 6,202 | 6,203 | 7,970 |
| 2024/11/26 | 6,263 | 6,263 | 6,225 | 6,244 | 3,210 |
| 2024/11/25 | 6,277 | 6,298 | 6,264 | 6,298 | 10,390 |
| 2024/11/22 | 6,228 | 6,253 | 6,217 | 6,253 | 3,080 |
| 2024/11/21 | 6,244 | 6,244 | 6,212 | 6,213 | 7,340 |
| 2024/11/20 | 6,221 | 6,255 | 6,221 | 6,255 | 740 |
| 2024/11/19 | 6,188 | 6,201 | 6,171 | 6,201 | 980 |
| 2024/11/18 | 6,185 | 6,198 | 6,149 | 6,175 | 2,200 |
| 2024/11/15 | 6,302 | 6,311 | 6,267 | 6,267 | 3,470 |
| 2024/11/14 | 6,297 | 6,322 | 6,297 | 6,302 | 4,710 |
| 2024/11/13 | 6,258 | 6,278 | 6,258 | 6,262 | 1,910 |
| 2024/11/12 | 6,263 | 6,277 | 6,248 | 6,248 | 2,360 |
| 2024/11/11 | 6,235 | 6,270 | 6,235 | 6,255 | 2,530 |
| 2024/11/08 | 6,235 | 6,235 | 6,205 | 6,213 | 2,210 |
| 2024/11/07 | 6,217 | 6,240 | 6,212 | 6,226 | 2,350 |
| 2024/11/06 | 6,009 | 6,158 | 6,009 | 6,154 | 4,130 |
| 2024/11/05 | 5,982 | 5,989 | 5,965 | 5,985 | 4,430 |
| 2024/11/01 | 5,966 | 5,990 | 5,951 | 5,989 | 2,070 |
| 2024/10/31 | 6,082 | 6,090 | 6,058 | 6,066 | 1,720 |
| 2024/10/30 | 6,131 | 6,139 | 6,126 | 6,126 | 1,380 |
| 2024/10/29 | 6,123 | 6,126 | 6,096 | 6,108 | 2,170 |
| 2024/10/28 | 6,105 | 6,150 | 6,105 | 6,130 | 7,770 |
| 2024/10/25 | 6,051 | 6,070 | 6,038 | 6,041 | 5,100 |
| 2024/10/24 | 6,075 | 6,084 | 6,060 | 6,060 | 2,000 |
| 2024/10/23 | 6,040 | 6,099 | 6,040 | 6,092 | 3,980 |
| 2024/10/22 | 6,042 | 6,057 | 6,030 | 6,039 | 2,940 |
| 2024/10/21 | 6,030 | 6,031 | 6,012 | 6,018 | 2,260 |
| 2024/10/18 | 6,025 | 6,028 | 6,005 | 6,012 | 2,270 |
| 2024/10/17 | 5,993 | 5,996 | 5,980 | 5,996 | 3,290 |
| 2024/10/16 | 5,953 | 5,978 | 5,947 | 5,974 | 6,500 |
| 2024/10/15 | 6,031 | 6,037 | 6,016 | 6,029 | 5,910 |
| 2024/10/11 | 5,917 | 5,925 | 5,911 | 5,914 | 680 |
| 2024/10/10 | 5,943 | 5,954 | 5,937 | 5,950 | 26,140 |
| 2024/10/09 | 5,861 | 5,879 | 5,855 | 5,870 | 2,250 |
| 2024/10/08 | 5,825 | 5,837 | 5,795 | 5,811 | 23,430 |
| 2024/10/07 | 5,900 | 5,900 | 5,858 | 5,873 | 24,960 |
| 2024/10/04 | 5,774 | 5,787 | 5,753 | 5,753 | 1,220 |
| 2024/10/03 | 5,781 | 5,805 | 5,774 | 5,774 | 2,290 |
| 2024/10/02 | 5,674 | 5,744 | 5,672 | 5,685 | 1,730 |
| 2024/10/01 | 5,720 | 5,755 | 5,714 | 5,749 | 19,140 |
| 2024/09/30 | 5,679 | 5,693 | 5,636 | 5,639 | 3,070 |
| 2024/09/27 | 5,775 | 5,833 | 5,770 | 5,817 | 1,820 |
| 2024/09/26 | 5,728 | 5,761 | 5,728 | 5,761 | 3,540 |
| 2024/09/25 | 5,675 | 5,680 | 5,660 | 5,660 | 3,300 |
| 2024/09/24 | 5,663 | 5,680 | 5,654 | 5,671 | 7,270 |
| 2024/09/20 | 5,646 | 5,646 | 5,607 | 5,622 | 430 |
| 2024/09/19 | 5,555 | 5,619 | 5,555 | 5,606 | 1,420 |
| 2024/09/18 | 5,543 | 5,543 | 5,508 | 5,521 | 1,130 |
| 2024/09/17 | 5,475 | 5,486 | 5,462 | 5,486 | 1,440 |
| 2024/09/13 | 5,483 | 5,483 | 5,454 | 5,456 | 740 |
| 2024/09/12 | 5,474 | 5,493 | 5,461 | 5,491 | 2,830 |
| 2024/09/11 | 5,394 | 5,402 | 5,321 | 5,336 | 1,030 |
| 2024/09/10 | 5,429 | 5,449 | 5,407 | 5,413 | 650 |
| 2024/09/09 | 5,348 | 5,398 | 5,339 | 5,375 | 2,460 |
| 2024/09/06 | 5,462 | 5,462 | 5,427 | 5,427 | 3,260 |
| 2024/09/05 | 5,476 | 5,505 | 5,467 | 5,483 | 3,700 |
| 2024/09/04 | 5,561 | 5,570 | 5,530 | 5,530 | 2,990 |
| 2024/09/03 | 5,739 | 5,746 | 5,708 | 5,708 | 1,580 |
| 2024/09/02 | 5,710 | 5,717 | 5,686 | 5,713 | 9,040 |
| 2024/08/30 | 5,647 | 5,647 | 5,614 | 5,637 | 1,510 |
| 2024/08/29 | 5,570 | 5,604 | 5,565 | 5,604 | 1,750 |
| 2024/08/28 | 5,611 | 5,628 | 5,607 | 5,621 | 3,630 |
| 2024/08/27 | 5,620 | 5,643 | 5,620 | 5,643 | 1,690 |
| 2024/08/26 | 5,601 | 5,620 | 5,590 | 5,620 | 2,320 |
| 2024/08/23 | 5,639 | 5,640 | 5,620 | 5,634 | 2,570 |
| 2024/08/22 | 5,634 | 5,650 | 5,628 | 5,629 | 910 |
| 2024/08/21 | 5,606 | 5,629 | 5,601 | 5,628 | 1,690 |
| 2024/08/20 | 5,676 | 5,693 | 5,652 | 5,693 | 3,900 |
| 2024/08/19 | 5,675 | 5,675 | 5,576 | 5,577 | 6,860 |
| 2024/08/16 | 5,699 | 5,708 | 5,687 | 5,708 | 3,100 |
| 2024/08/15 | 5,534 | 5,570 | 5,534 | 5,546 | 4,070 |
| 2024/08/14 | 5,509 | 5,516 | 5,316 | 5,512 | 5,370 |
| 2024/08/13 | 5,426 | 5,461 | 5,422 | 5,460 | 6,150 |
| 2024/08/09 | 5,416 | 5,419 | 5,378 | 5,400 | 3,160 |
| 2024/08/08 | 5,233 | 5,284 | 5,213 | 5,240 | 2,530 |
| 2024/08/07 | 5,207 | 5,385 | 5,202 | 5,355 | 6,210 |
| 2024/08/06 | 5,264 | 5,301 | 5,230 | 5,230 | 3,570 |
| 2024/08/05 | 5,306 | 5,317 | 5,098 | 5,103 | 15,310 |
| 2024/08/02 | 5,575 | 5,584 | 5,532 | 5,536 | 7,690 |
| 2024/08/01 | 5,711 | 5,732 | 5,665 | 5,718 | 2,190 |
| 2024/07/31 | 5,720 | 5,775 | 5,700 | 5,771 | 7,830 |
| 2024/07/30 | 5,770 | 5,801 | 5,756 | 5,801 | 1,190 |
| 2024/07/29 | 5,809 | 5,828 | 5,787 | 5,796 | 2,140 |
| 2024/07/26 | 5,716 | 5,784 | 5,716 | 5,735 | 40,050 |
| 2024/07/25 | 5,762 | 5,772 | 5,700 | 5,719 | 8,380 |
| 2024/07/24 | 5,925 | 5,934 | 5,859 | 5,877 | 2,440 |
| 2024/07/23 | 5,995 | 6,000 | 5,967 | 5,967 | 2,780 |
| 2024/07/22 | 5,980 | 5,983 | 5,960 | 5,960 | 2,000 |
| 2024/07/19 | 5,994 | 6,021 | 5,990 | 6,021 | 1,810 |
| 2024/07/18 | 5,988 | 6,033 | 5,987 | 6,014 | 5,030 |
| 2024/07/17 | 6,157 | 6,161 | 6,119 | 6,131 | 5,000 |
| 2024/07/16 | 6,130 | 6,149 | 6,123 | 6,149 | 2,080 |
| 2024/07/12 | 6,081 | 6,127 | 6,078 | 6,119 | 4,330 |
| 2024/07/11 | 6,216 | 6,295 | 6,216 | 6,241 | 10,110 |
| 2024/07/10 | 6,160 | 6,175 | 6,160 | 6,168 | 2,370 |
| 2024/07/09 | 6,150 | 6,170 | 6,150 | 6,165 | 2,000 |
| 2024/07/08 | 6,127 | 6,158 | 6,116 | 6,126 | 3,290 |
| 2024/07/05 | 6,144 | 6,179 | 6,110 | 6,179 | 2,620 |
| 2024/07/04 | 6,127 | 6,148 | 6,126 | 6,140 | 2,410 |
| 2024/07/03 | 6,090 | 6,110 | 6,090 | 6,110 | 1,130 |
| 2024/07/02 | 6,068 | 6,068 | 6,053 | 6,061 | 4,490 |
| 2024/07/01 | 6,045 | 6,063 | 6,040 | 6,063 | 2,090 |
| 2024/06/28 | 6,050 | 6,071 | 6,048 | 6,063 | 9,320 |
| 2024/06/27 | 6,020 | 6,022 | 6,000 | 6,012 | 1,260 |
| 2024/06/26 | 5,996 | 6,020 | 5,996 | 6,020 | 6,120 |
| 2024/06/25 | 5,980 | 5,988 | 5,967 | 5,988 | 3,790 |
| 2024/06/24 | 5,990 | 5,990 | 5,965 | 5,989 | 5,840 |
| 2024/06/21 | 5,968 | 5,983 | 5,968 | 5,982 | 1,930 |
| 2024/06/20 | 5,948 | 5,972 | 5,945 | 5,969 | 840 |
| 2024/06/19 | 5,932 | 5,945 | 5,926 | 5,945 | 3,950 |
| 2024/06/18 | 5,927 | 5,927 | 5,902 | 5,926 | 2,170 |
| 2024/06/17 | 5,870 | 5,871 | 5,856 | 5,871 | 1,990 |
| 2024/06/14 | 5,880 | 5,910 | 5,863 | 5,910 | 2,100 |
| 2024/06/13 | 5,880 | 5,889 | 5,871 | 5,887 | 2,060 |
| 2024/06/12 | 5,828 | 5,838 | 5,823 | 5,838 | 2,840 |
| 2024/06/11 | 5,808 | 5,827 | 5,725 | 5,827 | 3,630 |
| 2024/06/10 | 5,792 | 5,810 | 5,792 | 5,810 | 5,620 |
| 2024/06/07 | 5,778 | 5,798 | 5,778 | 5,792 | 870 |
| 2024/06/06 | 5,783 | 5,796 | 5,780 | 5,795 | 2,360 |
| 2024/06/05 | 5,707 | 5,724 | 5,701 | 5,724 | 1,610 |
| 2024/06/04 | 5,749 | 5,749 | 5,734 | 5,734 | 2,550 |
| 2024/06/03 | 5,771 | 5,795 | 5,771 | 5,795 | 1,490 |
| 2024/05/31 | 5,701 | 5,706 | 5,694 | 5,700 | 490 |
| 2024/05/30 | 5,729 | 5,729 | 5,694 | 5,694 | 3,690 |
| 2024/05/29 | 5,794 | 5,797 | 5,766 | 5,766 | 630 |
| 2024/05/28 | 5,781 | 5,794 | 5,781 | 5,794 | 1,070 |
| 2024/05/27 | 5,769 | 5,774 | 5,764 | 5,768 | 1,020 |
| 2024/05/24 | 5,751 | 5,800 | 5,742 | 5,747 | 2,450 |
| 2024/05/23 | 5,788 | 5,812 | 5,788 | 5,812 | 8,880 |
| 2024/05/22 | 5,790 | 5,795 | 5,763 | 5,783 | 5,660 |
| 2024/05/21 | 5,774 | 5,787 | 5,773 | 5,778 | 4,500 |
| 2024/05/20 | 5,763 | 5,769 | 5,756 | 5,763 | 2,740 |
| 2024/05/17 | 5,724 | 5,748 | 5,724 | 5,744 | 5,480 |
| 2024/05/16 | 5,710 | 5,720 | 5,688 | 5,711 | 3,700 |
| 2024/05/15 | 5,713 | 5,725 | 5,708 | 5,708 | 2,730 |
| 2024/05/14 | 5,680 | 5,680 | 5,674 | 5,677 | 2,070 |
| 2024/05/13 | 5,653 | 5,674 | 5,653 | 5,674 | 2,920 |
| 2024/05/10 | 5,633 | 5,654 | 5,633 | 5,654 | 2,990 |
| 2024/05/09 | 5,607 | 5,609 | 5,598 | 5,600 | 1,730 |
| 2024/05/08 | 5,570 | 5,594 | 5,570 | 5,593 | 2,800 |
| 2024/05/07 | 5,531 | 5,560 | 5,531 | 5,560 | 5,460 |
| 2024/05/02 | 5,460 | 5,483 | 5,460 | 5,461 | 3,270 |
| 2024/05/01 | 5,499 | 5,527 | 5,499 | 5,517 | 1,930 |
| 2024/04/30 | 5,549 | 5,689 | 5,545 | 5,555 | 3,860 |
| 2024/04/26 | 5,484 | 5,520 | 5,484 | 5,520 | 3,830 |
| 2024/04/25 | 5,450 | 5,458 | 5,439 | 5,458 | 580 |
| 2024/04/24 | 5,461 | 5,495 | 5,459 | 5,495 | 1,640 |
| 2024/04/23 | 5,384 | 5,391 | 5,380 | 5,391 | 1,170 |
| 2024/04/22 | 5,348 | 5,360 | 5,345 | 5,360 | 1,310 |
| 2024/04/19 | 5,355 | 5,355 | 5,250 | 5,306 | 6,300 |
| 2024/04/18 | 5,375 | 5,385 | 5,367 | 5,385 | 890 |
| 2024/04/17 | 5,415 | 5,417 | 5,395 | 5,395 | 1,960 |
| 2024/04/16 | 5,408 | 5,408 | 5,376 | 5,390 | 2,150 |
| 2024/04/15 | 5,440 | 5,466 | 5,440 | 5,466 | 2,070 |
| 2024/04/12 | 5,500 | 5,685 | 5,491 | 5,507 | 2,980 |
| 2024/04/11 | 5,450 | 5,469 | 5,450 | 5,463 | 4,490 |
| 2024/04/10 | 5,480 | 5,488 | 5,480 | 5,488 | 1,590 |
| 2024/04/09 | 5,469 | 5,484 | 5,469 | 5,483 | 450 |
| 2024/04/08 | 5,470 | 5,470 | 5,457 | 5,468 | 3,690 |
| 2024/04/05 | 5,406 | 5,406 | 5,380 | 5,405 | 3,350 |
| 2024/04/04 | 5,466 | 5,490 | 5,466 | 5,490 | 1,490 |
| 2024/04/03 | 5,450 | 5,450 | 5,442 | 5,449 | 1,050 |
| 2024/04/02 | 5,484 | 5,495 | 5,480 | 5,484 | 4,470 |
| 2024/04/01 | 5,510 | 5,521 | 5,490 | 5,521 | 13,820 |
| 2024/03/29 | 5,490 | 5,500 | 5,482 | 5,500 | 1,390 |
| 2024/03/28 | 5,499 | 5,500 | 5,490 | 5,490 | 780 |
| 2024/03/27 | 5,477 | 5,499 | 5,474 | 5,495 | 12,030 |
| 2024/03/26 | 5,476 | 5,478 | 5,469 | 5,478 | 940 |
| 2024/03/25 | 5,474 | 5,478 | 5,466 | 5,476 | 7,850 |
| 2024/03/22 | 5,503 | 5,506 | 5,486 | 5,498 | 5,770 |
| 2024/03/21 | 5,459 | 5,489 | 5,455 | 5,489 | 7,790 |
| 2024/03/19 | 5,320 | 5,360 | 5,311 | 5,360 | 2,830 |
| 2024/03/18 | 5,300 | 5,317 | 5,299 | 5,316 | 670 |
| 2024/03/15 | 5,293 | 5,329 | 5,291 | 5,300 | 1,360 |
| 2024/03/14 | 5,315 | 5,316 | 5,294 | 5,316 | 1,830 |
| 2024/03/13 | 5,304 | 5,304 | 5,282 | 5,303 | 1,830 |
| 2024/03/12 | 5,226 | 5,272 | 5,222 | 5,272 | 1,940 |
| 2024/03/11 | 5,220 | 5,229 | 5,213 | 5,218 | 1,490 |
| 2024/03/08 | 5,285 | 5,298 | 5,279 | 5,298 | 2,980 |
| 2024/03/07 | 5,276 | 5,276 | 5,223 | 5,246 | 2,580 |
| 2024/03/06 | 5,271 | 5,288 | 5,264 | 5,279 | 2,250 |
| 2024/03/05 | 5,329 | 5,329 | 5,318 | 5,320 | 1,710 |
| 2024/03/04 | 5,316 | 5,330 | 5,306 | 5,330 | 5,980 |
| 2024/03/01 | 5,267 | 5,305 | 5,267 | 5,305 | 4,980 |
| 2024/02/29 | 5,274 | 5,277 | 5,250 | 5,255 | 1,700 |
| 2024/02/28 | 5,286 | 5,287 | 5,276 | 5,287 | 3,310 |
| 2024/02/27 | 5,273 | 5,281 | 5,272 | 5,274 | 1,610 |
| 2024/02/26 | 5,290 | 5,290 | 5,273 | 5,286 | 2,980 |
| 2024/02/22 | 5,214 | 5,237 | 5,214 | 5,232 | 5,500 |
| 2024/02/21 | 5,174 | 5,182 | 5,170 | 5,175 | 850 |
| 2024/02/20 | 5,206 | 5,206 | 5,181 | 5,200 | 3,150 |
| 2024/02/19 | 5,207 | 5,208 | 5,190 | 5,205 | 17,620 |
| 2024/02/16 | 5,204 | 5,225 | 5,200 | 5,200 | 2,560 |
| 2024/02/15 | 5,180 | 5,197 | 5,150 | 5,179 | 4,610 |
| 2024/02/14 | 5,142 | 5,148 | 5,133 | 5,135 | 7,030 |
| 2024/02/13 | 5,169 | 5,178 | 5,165 | 5,178 | 3,050 |
| 2024/02/09 | 5,144 | 5,150 | 5,142 | 5,147 | 1,570 |
| 2024/02/08 | 5,095 | 5,125 | 5,095 | 5,125 | 2,650 |
| 2024/02/07 | 5,072 | 5,075 | 5,063 | 5,071 | 420 |
| 2024/02/06 | 5,063 | 5,077 | 5,063 | 5,076 | 3,270 |
| 2024/02/05 | 5,073 | 5,083 | 5,063 | 5,070 | 3,810 |
| 2024/02/02 | 5,019 | 5,019 | 4,973 | 5,018 | 1,980 |
| 2024/02/01 | 4,964 | 4,979 | 4,951 | 4,953 | 2,710 |
| 2024/01/31 | 5,023 | 5,033 | 5,019 | 5,024 | 2,010 |
| 2024/01/30 | 5,030 | 5,040 | 5,030 | 5,040 | 3,240 |
| 2024/01/29 | 5,013 | 5,023 | 5,012 | 5,019 | 1,780 |
| 2024/01/26 | 4,994 | 5,000 | 4,981 | 4,998 | 5,630 |
| 2024/01/25 | 4,986 | 4,994 | 4,980 | 4,994 | 1,240 |
| 2024/01/24 | 4,998 | 4,999 | 4,982 | 4,995 | 3,190 |
| 2024/01/23 | 4,979 | 4,988 | 4,970 | 4,971 | 4,530 |
| 2024/01/22 | 4,968 | 4,980 | 4,958 | 4,969 | 3,170 |
| 2024/01/19 | 4,918 | 4,938 | 4,913 | 4,937 | 6,140 |
| 2024/01/18 | 4,875 | 4,878 | 4,862 | 4,868 | 5,580 |
| 2024/01/17 | 4,950 | 4,953 | 4,927 | 4,939 | 20,740 |
| 2024/01/16 | 4,913 | 4,918 | 4,902 | 4,914 | 2,910 |
| 2024/01/15 | 4,900 | 4,919 | 4,900 | 4,918 | 4,270 |
| 2024/01/12 | 4,899 | 4,907 | 4,890 | 4,907 | 5,220 |
| 2024/01/11 | 4,927 | 4,936 | 4,922 | 4,933 | 6,860 |
| 2024/01/10 | 4,851 | 4,870 | 4,851 | 4,869 | 4,330 |
| 2024/01/09 | 4,861 | 4,861 | 4,837 | 4,841 | 11,470 |
| 2024/01/05 | 4,821 | 4,831 | 4,813 | 4,813 | 6,330 |
| 2024/01/04 | 4,770 | 4,794 | 4,758 | 4,792 | 9,090 |