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 |
|---|---|---|---|---|---|
| 2026/02/24 | 3,040 | 3,075 | 3,030 | 3,075 | 12,622 |
| 2026/02/20 | 3,040 | 3,040 | 3,001 | 3,035 | 10,062 |
| 2026/02/19 | 2,993 | 3,035 | 2,993 | 3,033 | 38,281 |
| 2026/02/18 | 2,972 | 2,972 | 2,960 | 2,966 | 2,666 |
| 2026/02/17 | 2,994 | 2,994 | 2,945 | 2,968 | 6,101 |
| 2026/02/16 | 2,971 | 2,973 | 2,954 | 2,958 | 7,431 |
| 2026/02/13 | 2,978 | 2,996 | 2,960 | 2,961 | 1,931 |
| 2026/02/12 | 2,999 | 2,999 | 2,981 | 2,981 | 1,357 |
| 2026/02/10 | 2,989 | 3,000 | 2,976 | 2,998 | 1,808 |
| 2026/02/09 | 2,978 | 2,985 | 2,965 | 2,965 | 7,212 |
| 2026/02/06 | 2,918 | 2,918 | 2,864 | 2,903 | 1,983 |
| 2026/02/05 | 2,928 | 2,964 | 2,924 | 2,940 | 1,172 |
| 2026/02/04 | 2,919 | 2,973 | 2,919 | 2,957 | 4,972 |
| 2026/02/03 | 2,952 | 2,952 | 2,908 | 2,941 | 3,052 |
| 2026/02/02 | 2,924 | 2,924 | 2,840 | 2,845 | 8,089 |
| 2026/01/30 | 2,973 | 2,973 | 2,923 | 2,931 | 37,714 |
| 2026/01/29 | 2,973 | 2,973 | 2,958 | 2,968 | 12,637 |
| 2026/01/28 | 2,922 | 2,960 | 2,922 | 2,960 | 3,474 |
| 2026/01/27 | 2,881 | 2,937 | 2,881 | 2,937 | 7,136 |
| 2026/01/26 | 2,936 | 2,940 | 2,869 | 2,879 | 5,123 |
| 2026/01/23 | 2,937 | 2,952 | 2,937 | 2,949 | 3,159 |
| 2026/01/22 | 2,958 | 2,958 | 2,915 | 2,933 | 7,067 |
| 2026/01/21 | 2,889 | 2,913 | 2,870 | 2,890 | 1,749 |
| 2026/01/20 | 2,904 | 2,914 | 2,893 | 2,910 | 1,794 |
| 2026/01/19 | 2,911 | 2,911 | 2,838 | 2,903 | 8,715 |
| 2026/01/16 | 2,970 | 2,985 | 2,964 | 2,965 | 6,966 |
| 2026/01/15 | 2,960 | 2,970 | 2,951 | 2,968 | 3,714 |
| 2026/01/14 | 2,986 | 2,988 | 2,959 | 2,972 | 3,522 |
| 2026/01/13 | 2,928 | 2,965 | 2,928 | 2,965 | 6,850 |
| 2026/01/09 | 2,909 | 2,909 | 2,876 | 2,878 | 1,667 |
| 2026/01/08 | 2,906 | 2,910 | 2,859 | 2,859 | 3,936 |
| 2026/01/07 | 2,900 | 2,922 | 2,881 | 2,904 | 4,497 |
| 2026/01/06 | 2,921 | 2,921 | 2,861 | 2,901 | 9,352 |
| 2026/01/05 | 2,791 | 2,893 | 2,791 | 2,871 | 14,359 |
| 2025/12/30 | 2,780 | 2,787 | 2,760 | 2,783 | 20,466 |
| 2025/12/29 | 2,756 | 2,797 | 2,755 | 2,791 | 5,813 |
| 2025/12/26 | 2,748 | 2,778 | 2,723 | 2,757 | 6,649 |
| 2025/12/25 | 2,723 | 2,749 | 2,723 | 2,740 | 24,843 |
| 2025/12/24 | 2,754 | 2,754 | 2,731 | 2,741 | 1,030 |
| 2025/12/23 | 2,759 | 2,759 | 2,726 | 2,726 | 11,186 |
| 2025/12/22 | 2,746 | 2,754 | 2,737 | 2,746 | 15,445 |
| 2025/12/19 | 2,680 | 2,699 | 2,671 | 2,696 | 2,911 |
| 2025/12/18 | 2,694 | 2,694 | 2,653 | 2,670 | 1,804 |
| 2025/12/17 | 2,666 | 2,670 | 2,648 | 2,670 | 6,222 |
| 2025/12/16 | 2,662 | 2,675 | 2,650 | 2,653 | 17,069 |
| 2025/12/15 | 2,716 | 2,718 | 2,690 | 2,696 | 14,663 |
| 2025/12/12 | 2,721 | 2,732 | 2,719 | 2,731 | 3,372 |
| 2025/12/11 | 2,730 | 2,736 | 2,701 | 2,712 | 3,958 |
| 2025/12/10 | 2,714 | 2,735 | 2,714 | 2,735 | 5,526 |
| 2025/12/09 | 2,710 | 2,724 | 2,704 | 2,704 | 694 |
| 2025/12/08 | 2,708 | 2,724 | 2,708 | 2,723 | 4,657 |
| 2025/12/05 | 2,681 | 2,709 | 2,681 | 2,709 | 7,342 |
| 2025/12/04 | 2,687 | 2,697 | 2,680 | 2,690 | 521 |
| 2025/12/03 | 2,694 | 2,710 | 2,692 | 2,700 | 1,226 |
| 2025/12/02 | 2,705 | 2,705 | 2,688 | 2,700 | 3,975 |
| 2025/12/01 | 2,687 | 2,700 | 2,679 | 2,683 | 4,456 |
| 2025/11/28 | 2,723 | 2,723 | 2,696 | 2,701 | 8,880 |
| 2025/11/27 | 2,680 | 2,725 | 2,680 | 2,722 | 6,972 |
| 2025/11/26 | 2,672 | 2,700 | 2,672 | 2,699 | 5,203 |
| 2025/11/25 | 2,678 | 2,683 | 2,663 | 2,663 | 3,080 |
| 2025/11/21 | 2,693 | 2,693 | 2,653 | 2,655 | 6,814 |
| 2025/11/20 | 2,713 | 2,747 | 2,713 | 2,742 | 7,302 |
| 2025/11/19 | 2,667 | 2,687 | 2,652 | 2,660 | 993 |
| 2025/11/18 | 2,681 | 2,710 | 2,651 | 2,651 | 2,717 |
| 2025/11/17 | 2,706 | 2,717 | 2,696 | 2,696 | 4,993 |
| 2025/11/14 | 2,713 | 2,718 | 2,703 | 2,706 | 3,282 |
| 2025/11/13 | 2,752 | 2,760 | 2,745 | 2,760 | 2,142 |
| 2025/11/12 | 2,749 | 2,750 | 2,739 | 2,750 | 13,959 |
| 2025/11/11 | 2,732 | 2,744 | 2,712 | 2,715 | 1,998 |
| 2025/11/10 | 2,678 | 2,720 | 2,678 | 2,720 | 3,262 |
| 2025/11/07 | 2,678 | 2,692 | 2,655 | 2,672 | 4,328 |
| 2025/11/06 | 2,700 | 2,717 | 2,690 | 2,706 | 9,324 |
| 2025/11/05 | 2,678 | 2,678 | 2,617 | 2,678 | 28,098 |
| 2025/11/04 | 2,720 | 2,744 | 2,690 | 2,691 | 5,537 |
| 2025/10/31 | 2,720 | 2,745 | 2,719 | 2,734 | 13,834 |
| 2025/10/30 | 2,725 | 2,749 | 2,708 | 2,711 | 3,392 |
| 2025/10/29 | 2,699 | 2,725 | 2,689 | 2,723 | 2,622 |
| 2025/10/28 | 2,731 | 2,731 | 2,680 | 2,680 | 3,385 |
| 2025/10/27 | 2,701 | 2,728 | 2,701 | 2,719 | 6,027 |
| 2025/10/24 | 2,655 | 2,691 | 2,655 | 2,675 | 4,382 |
| 2025/10/23 | 2,622 | 2,655 | 2,615 | 2,645 | 6,791 |
| 2025/10/22 | 2,679 | 2,679 | 2,630 | 2,656 | 4,917 |
| 2025/10/21 | 2,625 | 2,675 | 2,625 | 2,669 | 3,433 |
| 2025/10/20 | 2,590 | 2,632 | 2,590 | 2,618 | 4,988 |
| 2025/10/17 | 2,625 | 2,625 | 2,580 | 2,580 | 1,932 |
| 2025/10/16 | 2,580 | 2,620 | 2,580 | 2,618 | 13,815 |
| 2025/10/15 | 2,590 | 2,596 | 2,565 | 2,596 | 3,017 |
| 2025/10/14 | 2,584 | 2,639 | 2,542 | 2,552 | 4,137 |
| 2025/10/10 | 2,640 | 2,657 | 2,623 | 2,634 | 5,858 |
| 2025/10/09 | 2,641 | 2,674 | 2,629 | 2,662 | 2,687 |
| 2025/10/08 | 2,637 | 2,649 | 2,617 | 2,622 | 4,665 |
| 2025/10/07 | 2,614 | 2,626 | 2,606 | 2,624 | 3,240 |
| 2025/10/06 | 2,559 | 2,597 | 2,559 | 2,586 | 3,714 |
| 2025/10/03 | 2,527 | 2,558 | 2,527 | 2,550 | 4,889 |
| 2025/10/02 | 2,519 | 2,549 | 2,519 | 2,546 | 3,350 |
| 2025/10/01 | 2,517 | 2,523 | 2,507 | 2,507 | 5,857 |
| 2025/09/30 | 2,530 | 2,530 | 2,513 | 2,513 | 26,760 |
| 2025/09/29 | 2,505 | 2,525 | 2,505 | 2,524 | 4,902 |
| 2025/09/26 | 2,524 | 2,530 | 2,499 | 2,509 | 53,445 |
| 2025/09/25 | 2,518 | 2,532 | 2,518 | 2,530 | 30,850 |
| 2025/09/24 | 2,515 | 2,515 | 2,498 | 2,507 | 8,153 |
| 2025/09/22 | 2,495 | 2,505 | 2,490 | 2,500 | 12,101 |
| 2025/09/19 | 2,503 | 2,505 | 2,479 | 2,483 | 6,983 |
| 2025/09/18 | 2,481 | 2,500 | 2,481 | 2,483 | 1,796 |
| 2025/09/17 | 2,470 | 2,481 | 2,467 | 2,481 | 804 |
| 2025/09/16 | 2,466 | 2,478 | 2,464 | 2,467 | 2,849 |
| 2025/09/12 | 2,445 | 2,463 | 2,444 | 2,451 | 3,248 |
| 2025/09/11 | 2,410 | 2,438 | 2,410 | 2,432 | 4,604 |
| 2025/09/10 | 2,390 | 2,428 | 2,390 | 2,426 | 3,125 |
| 2025/09/09 | 2,386 | 2,402 | 2,386 | 2,390 | 9,428 |
| 2025/09/08 | 2,371 | 2,397 | 2,370 | 2,397 | 1,516 |
| 2025/09/05 | 2,372 | 2,379 | 2,354 | 2,371 | 4,240 |
| 2025/09/04 | 2,339 | 2,370 | 2,339 | 2,346 | 1,035 |
| 2025/09/03 | 2,345 | 2,375 | 2,345 | 2,360 | 1,279 |
| 2025/09/02 | 2,353 | 2,370 | 2,348 | 2,364 | 5,095 |
| 2025/09/01 | 2,326 | 2,350 | 2,326 | 2,327 | 7,069 |
| 2025/08/29 | 2,358 | 2,358 | 2,340 | 2,342 | 6,211 |
| 2025/08/28 | 2,331 | 2,348 | 2,331 | 2,343 | 5,449 |
| 2025/08/27 | 2,362 | 2,367 | 2,356 | 2,357 | 23,978 |
| 2025/08/26 | 2,366 | 2,377 | 2,354 | 2,374 | 2,712 |
| 2025/08/25 | 2,368 | 2,384 | 2,366 | 2,374 | 4,216 |
| 2025/08/22 | 2,370 | 2,370 | 2,352 | 2,355 | 10,056 |
| 2025/08/21 | 2,338 | 2,340 | 2,331 | 2,331 | 6,641 |
| 2025/08/20 | 2,356 | 2,361 | 2,321 | 2,328 | 2,854 |
| 2025/08/19 | 2,366 | 2,372 | 2,356 | 2,356 | 2,988 |
| 2025/08/18 | 2,373 | 2,373 | 2,348 | 2,371 | 7,888 |
| 2025/08/15 | 2,333 | 2,349 | 2,333 | 2,349 | 601 |
| 2025/08/14 | 2,361 | 2,368 | 2,337 | 2,343 | 4,955 |
| 2025/08/13 | 2,355 | 2,361 | 2,353 | 2,361 | 3,441 |
| 2025/08/12 | 2,310 | 2,349 | 2,310 | 2,346 | 21,928 |
| 2025/08/08 | 2,302 | 2,330 | 2,301 | 2,302 | 2,258 |
| 2025/08/07 | 2,293 | 2,329 | 2,293 | 2,310 | 652 |
| 2025/08/06 | 2,276 | 2,298 | 2,276 | 2,298 | 930 |
| 2025/08/05 | 2,271 | 2,288 | 2,271 | 2,288 | 776 |
| 2025/08/04 | 2,289 | 2,291 | 2,270 | 2,287 | 2,479 |
| 2025/08/01 | 2,312 | 2,324 | 2,310 | 2,310 | 367 |
| 2025/07/31 | 2,305 | 2,322 | 2,281 | 2,308 | 15,319 |
| 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 |