上場インデックスファンド海外新興国株式(1681)の株価時系列情報
上場インデックスファンド海外新興国株式(1681)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 2,311 | 2,325 | 2,308 | 2,315 | 2,852 |
| 2025/07/29 | 2,329 | 2,329 | 2,310 | 2,316 | 26,348 |
| 2025/07/28 | 2,328 | 2,329 | 2,317 | 2,329 | 975 |
| 2025/07/25 | 2,329 | 2,329 | 2,314 | 2,318 | 1,447 |
| 2025/07/24 | 2,321 | 2,325 | 2,316 | 2,318 | 14,349 |
| 2025/07/23 | 2,322 | 2,322 | 2,300 | 2,322 | 2,905 |
| 2025/07/22 | 2,308 | 2,322 | 2,302 | 2,320 | 3,632 |
| 2025/07/18 | 2,315 | 2,325 | 2,307 | 2,320 | 2,827 |
| 2025/07/17 | 2,295 | 2,308 | 2,295 | 2,305 | 1,633 |
| 2025/07/16 | 2,300 | 2,318 | 2,291 | 2,300 | 5,099 |
| 2025/07/15 | 2,273 | 2,290 | 2,253 | 2,290 | 10,337 |
| 2025/07/14 | 2,280 | 2,280 | 2,248 | 2,258 | 7,982 |
| 2025/07/11 | 2,250 | 2,272 | 2,243 | 2,272 | 5,067 |
| 2025/07/10 | 2,234 | 2,248 | 2,225 | 2,248 | 10,973 |
| 2025/07/09 | 2,250 | 2,255 | 2,250 | 2,252 | 3,895 |
| 2025/07/08 | 2,216 | 2,247 | 2,216 | 2,247 | 4,142 |
| 2025/07/07 | 2,220 | 2,232 | 2,220 | 2,224 | 3,426 |
| 2025/07/04 | 2,230 | 2,235 | 2,210 | 2,210 | 3,014 |
| 2025/07/03 | 2,220 | 2,227 | 2,218 | 2,223 | 8,753 |
| 2025/07/02 | 2,204 | 2,218 | 2,204 | 2,216 | 6,279 |
| 2025/07/01 | 2,196 | 2,227 | 2,191 | 2,214 | 3,175 |
| 2025/06/30 | 2,212 | 2,227 | 2,193 | 2,207 | 15,419 |
| 2025/06/27 | 2,222 | 2,227 | 2,211 | 2,211 | 2,375 |
| 2025/06/26 | 2,210 | 2,229 | 2,210 | 2,227 | 25,815 |
| 2025/06/25 | 2,178 | 2,229 | 2,178 | 2,210 | 8,019 |
| 2025/06/24 | 2,190 | 2,200 | 2,170 | 2,183 | 2,200 |
| 2025/06/23 | 2,148 | 2,165 | 2,136 | 2,158 | 3,224 |
| 2025/06/20 | 2,150 | 2,155 | 2,141 | 2,148 | 2,526 |
| 2025/06/19 | 2,166 | 2,166 | 2,135 | 2,139 | 11,026 |
| 2025/06/18 | 2,178 | 2,178 | 2,155 | 2,165 | 220 |
| 2025/06/17 | 2,161 | 2,174 | 2,155 | 2,160 | 2,968 |
| 2025/06/16 | 2,138 | 2,145 | 2,130 | 2,145 | 1,013 |
| 2025/06/13 | 2,154 | 2,154 | 2,117 | 2,125 | 3,673 |
| 2025/06/12 | 2,180 | 2,182 | 2,167 | 2,169 | 2,929 |
| 2025/06/11 | 2,164 | 2,185 | 2,164 | 2,182 | 3,356 |
| 2025/06/10 | 2,147 | 2,173 | 2,147 | 2,152 | 10,854 |
| 2025/06/09 | 2,135 | 2,145 | 2,131 | 2,144 | 14,337 |
| 2025/06/06 | 2,119 | 2,124 | 2,115 | 2,119 | 1,470 |
| 2025/06/05 | 2,094 | 2,120 | 2,088 | 2,107 | 3,361 |
| 2025/06/04 | 2,067 | 2,100 | 2,067 | 2,093 | 2,454 |
| 2025/06/03 | 2,086 | 2,090 | 2,056 | 2,056 | 1,981 |
| 2025/06/02 | 2,082 | 2,082 | 2,046 | 2,055 | 1,848 |
| 2025/05/30 | 2,098 | 2,108 | 2,075 | 2,092 | 6,315 |
| 2025/05/29 | 2,117 | 2,136 | 2,113 | 2,136 | 2,951 |
| 2025/05/28 | 2,099 | 2,104 | 2,087 | 2,095 | 4,659 |
| 2025/05/27 | 2,091 | 2,091 | 2,070 | 2,070 | 185 |
| 2025/05/26 | 2,103 | 2,113 | 2,076 | 2,093 | 361 |
| 2025/05/23 | 2,093 | 2,102 | 2,082 | 2,101 | 844 |
| 2025/05/22 | 2,114 | 2,114 | 2,080 | 2,080 | 1,471 |
| 2025/05/21 | 2,101 | 2,114 | 2,099 | 2,111 | 404 |
| 2025/05/20 | 2,123 | 2,130 | 2,101 | 2,119 | 2,086 |
| 2025/05/19 | 2,111 | 2,111 | 2,090 | 2,106 | 1,090 |
| 2025/05/16 | 2,131 | 2,131 | 2,112 | 2,118 | 867 |
| 2025/05/15 | 2,135 | 2,164 | 2,120 | 2,120 | 1,873 |
| 2025/05/14 | 2,127 | 2,149 | 2,127 | 2,145 | 552 |
| 2025/05/13 | 2,145 | 2,145 | 2,121 | 2,124 | 2,006 |
| 2025/05/12 | 2,076 | 2,099 | 2,076 | 2,099 | 5,268 |
| 2025/05/09 | 2,047 | 2,053 | 2,043 | 2,053 | 1,578 |
| 2025/05/08 | 2,035 | 2,049 | 2,025 | 2,049 | 2,953 |
| 2025/05/07 | 2,031 | 2,049 | 2,030 | 2,032 | 477 |
| 2025/05/02 | 2,006 | 2,049 | 2,006 | 2,039 | 2,247 |
| 2025/05/01 | 1,971 | 2,000 | 1,971 | 1,991 | 1,460 |
| 2025/04/30 | 1,968 | 1,977 | 1,952 | 1,960 | 511 |
| 2025/04/28 | 1,989 | 1,989 | 1,955 | 1,977 | 438 |
| 2025/04/25 | 1,956 | 1,986 | 1,931 | 1,975 | 43,316 |
| 2025/04/24 | 1,930 | 1,948 | 1,900 | 1,947 | 1,508 |
| 2025/04/23 | 1,937 | 1,939 | 1,894 | 1,896 | 2,200 |
| 2025/04/22 | 1,905 | 1,911 | 1,877 | 1,890 | 2,164 |
| 2025/04/21 | 1,881 | 1,894 | 1,880 | 1,894 | 1,016 |
| 2025/04/18 | 1,880 | 1,880 | 1,870 | 1,870 | 490 |
| 2025/04/17 | 1,860 | 1,880 | 1,860 | 1,874 | 350 |
| 2025/04/16 | 1,891 | 1,900 | 1,860 | 1,860 | 1,010 |
| 2025/04/15 | 1,899 | 1,900 | 1,876 | 1,890 | 2,030 |
| 2025/04/14 | 1,894 | 1,899 | 1,866 | 1,890 | 2,670 |
| 2025/04/11 | 1,893 | 1,895 | 1,849 | 1,878 | 4,010 |
| 2025/04/10 | 1,870 | 1,927 | 1,870 | 1,926 | 5,920 |
| 2025/04/09 | 1,799 | 1,799 | 1,717 | 1,790 | 4,510 |
| 2025/04/08 | 1,805 | 1,838 | 1,805 | 1,815 | 4,030 |
| 2025/04/07 | 1,811 | 1,830 | 1,776 | 1,791 | 15,110 |
| 2025/04/04 | 1,991 | 1,994 | 1,956 | 1,960 | 3,950 |
| 2025/04/03 | 1,992 | 2,020 | 1,990 | 2,013 | 3,270 |
| 2025/04/02 | 2,090 | 2,090 | 2,058 | 2,071 | 2,370 |
| 2025/04/01 | 2,058 | 2,063 | 2,037 | 2,051 | 810 |
| 2025/03/31 | 2,051 | 2,059 | 2,030 | 2,048 | 2,000 |
| 2025/03/28 | 2,110 | 2,110 | 2,091 | 2,095 | 2,830 |
| 2025/03/27 | 2,092 | 2,110 | 2,092 | 2,110 | 28,520 |
| 2025/03/26 | 2,102 | 2,112 | 2,102 | 2,111 | 1,120 |
| 2025/03/25 | 2,113 | 2,118 | 2,105 | 2,113 | 9,590 |
| 2025/03/24 | 2,099 | 2,107 | 2,099 | 2,099 | 3,650 |
| 2025/03/21 | 2,100 | 2,107 | 2,091 | 2,104 | 1,740 |
| 2025/03/19 | 2,118 | 2,128 | 2,115 | 2,128 | 680 |
| 2025/03/18 | 2,106 | 2,122 | 2,106 | 2,118 | 9,920 |
| 2025/03/17 | 2,080 | 2,088 | 2,075 | 2,079 | 6,450 |
| 2025/03/14 | 2,034 | 2,058 | 2,033 | 2,058 | 1,040 |
| 2025/03/13 | 2,043 | 2,050 | 2,021 | 2,021 | 1,650 |
| 2025/03/12 | 2,044 | 2,046 | 2,031 | 2,036 | 1,560 |
| 2025/03/11 | 2,009 | 2,022 | 1,980 | 2,022 | 3,780 |
| 2025/03/10 | 2,041 | 2,050 | 2,036 | 2,037 | 3,760 |
| 2025/03/07 | 2,076 | 2,077 | 2,063 | 2,072 | 2,350 |
| 2025/03/06 | 2,069 | 2,091 | 2,069 | 2,081 | 1,880 |
| 2025/03/05 | 2,030 | 2,058 | 2,030 | 2,046 | 1,980 |
| 2025/03/04 | 2,030 | 2,030 | 2,002 | 2,028 | 8,020 |
| 2025/03/03 | 2,039 | 2,051 | 2,030 | 2,030 | 27,570 |
| 2025/02/28 | 2,076 | 2,076 | 2,026 | 2,038 | 3,570 |
| 2025/02/27 | 2,087 | 2,097 | 2,079 | 2,096 | 3,640 |
| 2025/02/26 | 2,072 | 2,097 | 2,072 | 2,097 | 3,260 |
| 2025/02/25 | 2,097 | 2,099 | 2,091 | 2,094 | 1,940 |
| 2025/02/21 | 2,121 | 2,130 | 2,115 | 2,130 | 9,090 |
| 2025/02/20 | 2,135 | 2,135 | 2,101 | 2,107 | 690 |
| 2025/02/19 | 2,131 | 2,140 | 2,131 | 2,135 | 2,130 |
| 2025/02/18 | 2,118 | 2,137 | 2,118 | 2,135 | 36,990 |
| 2025/02/17 | 2,117 | 2,139 | 2,116 | 2,118 | 2,610 |
| 2025/02/14 | 2,124 | 2,124 | 2,112 | 2,120 | 180 |
| 2025/02/13 | 2,100 | 2,139 | 2,100 | 2,139 | 3,110 |
| 2025/02/12 | 2,090 | 2,100 | 2,084 | 2,093 | 1,730 |
| 2025/02/10 | 2,080 | 2,087 | 2,063 | 2,076 | 790 |
| 2025/02/07 | 2,070 | 2,076 | 2,060 | 2,070 | 2,060 |
| 2025/02/06 | 2,086 | 2,086 | 2,069 | 2,075 | 990 |
| 2025/02/05 | 2,086 | 2,100 | 2,080 | 2,080 | 1,460 |
| 2025/02/04 | 2,099 | 2,099 | 2,078 | 2,083 | 2,070 |
| 2025/02/03 | 2,071 | 2,078 | 2,034 | 2,060 | 2,280 |
| 2025/01/31 | 2,100 | 2,110 | 2,087 | 2,110 | 6,670 |
| 2025/01/30 | 2,065 | 2,089 | 2,065 | 2,088 | 1,170 |
| 2025/01/29 | 2,077 | 2,081 | 2,071 | 2,071 | 320 |
| 2025/01/28 | 2,098 | 2,098 | 2,068 | 2,068 | 2,220 |
| 2025/01/27 | 2,103 | 2,103 | 2,081 | 2,081 | 2,390 |
| 2025/01/24 | 2,098 | 2,127 | 2,098 | 2,102 | 11,770 |
| 2025/01/23 | 2,087 | 2,105 | 2,087 | 2,100 | 1,730 |
| 2025/01/22 | 2,091 | 2,097 | 2,074 | 2,090 | 4,380 |
| 2025/01/21 | 2,084 | 2,090 | 2,075 | 2,076 | 5,800 |
| 2025/01/20 | 2,060 | 2,084 | 2,060 | 2,083 | 12,200 |
| 2025/01/17 | 2,066 | 2,066 | 2,038 | 2,049 | 8,250 |
| 2025/01/16 | 2,117 | 2,124 | 2,094 | 2,120 | 12,940 |
| 2025/01/15 | 2,130 | 2,130 | 2,106 | 2,106 | 3,760 |
| 2025/01/14 | 2,098 | 2,106 | 2,091 | 2,106 | 2,260 |
| 2025/01/10 | 2,128 | 2,144 | 2,125 | 2,130 | 1,570 |
| 2025/01/09 | 2,128 | 2,147 | 2,121 | 2,127 | 1,890 |
| 2025/01/08 | 2,142 | 2,169 | 2,142 | 2,145 | 1,980 |
| 2025/01/07 | 2,155 | 2,170 | 2,138 | 2,148 | 3,990 |
| 2025/01/06 | 2,126 | 2,170 | 2,126 | 2,144 | 9,410 |
| 2024/12/30 | 2,143 | 2,160 | 2,141 | 2,141 | 5,020 |
| 2024/12/27 | 2,149 | 2,160 | 2,144 | 2,150 | 4,640 |
| 2024/12/26 | 2,151 | 2,157 | 2,149 | 2,154 | 40,050 |
| 2024/12/25 | 2,150 | 2,159 | 2,148 | 2,152 | 5,400 |
| 2024/12/24 | 2,151 | 2,152 | 2,145 | 2,147 | 3,010 |
| 2024/12/23 | 2,130 | 2,144 | 2,130 | 2,140 | 11,480 |
| 2024/12/20 | 2,131 | 2,139 | 2,118 | 2,118 | 1,240 |
| 2024/12/19 | 2,110 | 2,125 | 2,105 | 2,125 | 1,450 |
| 2024/12/18 | 2,116 | 2,130 | 2,110 | 2,110 | 1,020 |
| 2024/12/17 | 2,126 | 2,130 | 2,113 | 2,114 | 1,040 |
| 2024/12/16 | 2,124 | 2,138 | 2,124 | 2,127 | 3,940 |
| 2024/12/13 | 2,140 | 2,140 | 2,123 | 2,128 | 430 |
| 2024/12/12 | 2,155 | 2,160 | 2,129 | 2,140 | 3,290 |
| 2024/12/11 | 2,111 | 2,152 | 2,111 | 2,119 | 810 |
| 2024/12/10 | 2,132 | 2,168 | 2,112 | 2,117 | 3,260 |
| 2024/12/09 | 2,100 | 2,100 | 2,085 | 2,089 | 2,430 |
| 2024/12/06 | 2,096 | 2,139 | 2,096 | 2,098 | 920 |
| 2024/12/05 | 2,100 | 2,100 | 2,083 | 2,096 | 3,850 |
| 2024/12/04 | 2,084 | 2,100 | 2,083 | 2,100 | 1,190 |
| 2024/12/03 | 2,090 | 2,090 | 2,082 | 2,090 | 2,060 |
| 2024/12/02 | 2,070 | 2,080 | 2,058 | 2,080 | 8,390 |
| 2024/11/29 | 2,114 | 2,114 | 2,060 | 2,075 | 1,270 |
| 2024/11/28 | 2,114 | 2,118 | 2,101 | 2,114 | 450 |
| 2024/11/27 | 2,128 | 2,128 | 2,105 | 2,128 | 570 |
| 2024/11/26 | 2,156 | 2,156 | 2,126 | 2,131 | 3,350 |
| 2024/11/25 | 2,150 | 2,163 | 2,148 | 2,163 | 35,800 |
| 2024/11/22 | 2,160 | 2,160 | 2,122 | 2,141 | 1,270 |
| 2024/11/21 | 2,148 | 2,170 | 2,143 | 2,158 | 4,380 |
| 2024/11/20 | 2,141 | 2,157 | 2,141 | 2,148 | 380 |
| 2024/11/19 | 2,144 | 2,145 | 2,124 | 2,144 | 56,040 |
| 2024/11/18 | 2,132 | 2,160 | 2,123 | 2,123 | 1,150 |
| 2024/11/15 | 2,146 | 2,161 | 2,143 | 2,150 | 180 |
| 2024/11/14 | 2,155 | 2,162 | 2,143 | 2,143 | 1,870 |
| 2024/11/13 | 2,142 | 2,156 | 2,138 | 2,143 | 1,940 |
| 2024/11/12 | 2,195 | 2,198 | 2,151 | 2,155 | 2,160 |
| 2024/11/11 | 2,180 | 2,195 | 2,180 | 2,194 | 930 |
| 2024/11/08 | 2,234 | 2,245 | 2,220 | 2,220 | 2,780 |
| 2024/11/07 | 2,206 | 2,230 | 2,206 | 2,230 | 3,340 |
| 2024/11/06 | 2,211 | 2,222 | 2,203 | 2,216 | 930 |
| 2024/11/05 | 2,195 | 2,212 | 2,183 | 2,212 | 4,690 |
| 2024/11/01 | 2,166 | 2,215 | 2,161 | 2,177 | 15,010 |
| 2024/10/31 | 2,197 | 2,197 | 2,172 | 2,180 | 950 |
| 2024/10/30 | 2,204 | 2,204 | 2,188 | 2,188 | 1,920 |
| 2024/10/29 | 2,209 | 2,219 | 2,190 | 2,200 | 3,350 |
| 2024/10/28 | 2,192 | 2,215 | 2,192 | 2,196 | 750 |
| 2024/10/25 | 2,173 | 2,186 | 2,170 | 2,186 | 4,110 |
| 2024/10/24 | 2,217 | 2,220 | 2,191 | 2,208 | 1,300 |
| 2024/10/23 | 2,190 | 2,220 | 2,183 | 2,217 | 1,750 |
| 2024/10/22 | 2,212 | 2,212 | 2,181 | 2,181 | 2,410 |
| 2024/10/21 | 2,188 | 2,220 | 2,180 | 2,181 | 4,890 |
| 2024/10/18 | 2,181 | 2,189 | 2,160 | 2,189 | 1,140 |
| 2024/10/17 | 2,167 | 2,180 | 2,167 | 2,172 | 1,030 |
| 2024/10/16 | 2,166 | 2,182 | 2,161 | 2,182 | 1,340 |
| 2024/10/15 | 2,219 | 2,231 | 2,187 | 2,195 | 6,140 |
| 2024/10/11 | 2,192 | 2,207 | 2,172 | 2,185 | 2,770 |
| 2024/10/10 | 2,172 | 2,200 | 2,166 | 2,200 | 35,020 |
| 2024/10/09 | 2,157 | 2,180 | 2,156 | 2,165 | 1,040 |
| 2024/10/08 | 2,251 | 2,251 | 2,154 | 2,172 | 2,870 |
| 2024/10/07 | 2,227 | 2,252 | 2,224 | 2,251 | 5,530 |
| 2024/10/04 | 2,189 | 2,214 | 2,169 | 2,206 | 740 |