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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,100 | 2,109 | 2,072 | 2,094 | 1,060 |
| 2024/07/25 | 2,107 | 2,107 | 2,060 | 2,089 | 28,780 |
| 2024/07/24 | 2,162 | 2,162 | 2,143 | 2,143 | 480 |
| 2024/07/23 | 2,186 | 2,187 | 2,151 | 2,178 | 1,760 |
| 2024/07/22 | 2,162 | 2,174 | 2,151 | 2,164 | 1,030 |
| 2024/07/19 | 2,196 | 2,200 | 2,171 | 2,183 | 2,310 |
| 2024/07/18 | 2,200 | 2,219 | 2,162 | 2,202 | 2,300 |
| 2024/07/17 | 2,234 | 2,245 | 2,228 | 2,228 | 1,470 |
| 2024/07/16 | 2,269 | 2,276 | 2,231 | 2,252 | 4,580 |
| 2024/07/12 | 2,298 | 2,298 | 2,268 | 2,268 | 3,280 |
| 2024/07/11 | 2,270 | 2,297 | 2,270 | 2,285 | 2,980 |
| 2024/07/10 | 2,261 | 2,295 | 2,255 | 2,289 | 2,820 |
| 2024/07/09 | 2,240 | 2,255 | 2,238 | 2,254 | 3,730 |
| 2024/07/08 | 2,255 | 2,256 | 2,235 | 2,237 | 41,830 |
| 2024/07/05 | 2,249 | 2,254 | 2,243 | 2,243 | 1,670 |
| 2024/07/04 | 2,230 | 2,244 | 2,230 | 2,243 | 2,050 |
| 2024/07/03 | 2,227 | 2,230 | 2,224 | 2,228 | 1,430 |
| 2024/07/02 | 2,227 | 2,239 | 2,227 | 2,235 | 3,700 |
| 2024/07/01 | 2,224 | 2,246 | 2,224 | 2,246 | 1,570 |
| 2024/06/28 | 2,223 | 2,229 | 2,222 | 2,224 | 930 |
| 2024/06/27 | 2,219 | 2,220 | 2,209 | 2,210 | 1,230 |
| 2024/06/26 | 2,222 | 2,250 | 2,203 | 2,215 | 47,080 |
| 2024/06/25 | 2,199 | 2,228 | 2,199 | 2,216 | 1,280 |
| 2024/06/24 | 2,200 | 2,230 | 2,186 | 2,186 | 4,440 |
| 2024/06/21 | 2,199 | 2,200 | 2,180 | 2,200 | 780 |
| 2024/06/20 | 2,200 | 2,200 | 2,182 | 2,190 | 1,050 |
| 2024/06/19 | 2,170 | 2,200 | 2,164 | 2,200 | 4,280 |
| 2024/06/18 | 2,170 | 2,170 | 2,139 | 2,155 | 1,250 |
| 2024/06/17 | 2,195 | 2,195 | 2,131 | 2,131 | 4,330 |
| 2024/06/14 | 2,154 | 2,199 | 2,154 | 2,195 | 2,220 |
| 2024/06/13 | 2,142 | 2,192 | 2,142 | 2,192 | 10,330 |
| 2024/06/12 | 2,132 | 2,142 | 2,125 | 2,142 | 3,200 |
| 2024/06/11 | 2,116 | 2,130 | 2,105 | 2,125 | 10,150 |
| 2024/06/10 | 2,136 | 2,136 | 2,110 | 2,126 | 7,650 |
| 2024/06/07 | 2,158 | 2,165 | 2,108 | 2,120 | 18,910 |
| 2024/06/06 | 2,190 | 2,190 | 2,111 | 2,155 | 4,590 |
| 2024/06/05 | 2,167 | 2,188 | 2,101 | 2,148 | 16,260 |
| 2024/06/04 | 2,186 | 2,186 | 2,151 | 2,179 | 9,020 |
| 2024/06/03 | 2,171 | 2,229 | 2,135 | 2,180 | 36,040 |
| 2024/05/31 | 2,116 | 2,171 | 2,110 | 2,151 | 24,470 |
| 2024/05/30 | 2,140 | 2,140 | 2,100 | 2,101 | 2,240 |
| 2024/05/29 | 2,169 | 2,169 | 2,115 | 2,139 | 47,170 |
| 2024/05/28 | 2,176 | 2,176 | 2,159 | 2,167 | 800 |
| 2024/05/27 | 2,160 | 2,174 | 2,140 | 2,153 | 3,370 |
| 2024/05/24 | 2,199 | 2,199 | 2,129 | 2,180 | 5,540 |
| 2024/05/23 | 2,232 | 2,239 | 2,190 | 2,199 | 5,520 |
| 2024/05/22 | 2,210 | 2,232 | 2,178 | 2,232 | 22,290 |
| 2024/05/21 | 2,184 | 2,205 | 2,180 | 2,185 | 3,750 |
| 2024/05/20 | 2,181 | 2,199 | 2,162 | 2,163 | 7,000 |
| 2024/05/17 | 2,190 | 2,193 | 2,165 | 2,170 | 9,680 |
| 2024/05/16 | 2,173 | 2,180 | 2,151 | 2,180 | 6,850 |
| 2024/05/15 | 2,186 | 2,223 | 2,131 | 2,150 | 19,780 |
| 2024/05/14 | 2,207 | 2,207 | 2,163 | 2,204 | 5,040 |
| 2024/05/13 | 2,146 | 2,200 | 2,128 | 2,200 | 7,220 |
| 2024/05/10 | 2,127 | 2,162 | 2,102 | 2,161 | 14,920 |
| 2024/05/09 | 2,136 | 2,136 | 2,112 | 2,128 | 3,090 |
| 2024/05/08 | 2,103 | 2,140 | 2,095 | 2,120 | 13,950 |
| 2024/05/07 | 2,100 | 2,120 | 2,090 | 2,103 | 2,910 |
| 2024/05/02 | 2,068 | 2,123 | 2,064 | 2,079 | 13,480 |
| 2024/05/01 | 2,060 | 2,101 | 2,051 | 2,071 | 11,880 |
| 2024/04/30 | 2,042 | 2,110 | 2,042 | 2,056 | 12,740 |
| 2024/04/26 | 2,045 | 2,045 | 2,006 | 2,024 | 3,410 |
| 2024/04/25 | 2,021 | 2,042 | 2,001 | 2,040 | 49,580 |
| 2024/04/24 | 1,970 | 2,055 | 1,970 | 2,042 | 7,900 |
| 2024/04/23 | 1,960 | 1,992 | 1,944 | 1,991 | 4,000 |
| 2024/04/22 | 1,958 | 1,958 | 1,921 | 1,930 | 8,360 |
| 2024/04/19 | 1,935 | 1,935 | 1,923 | 1,923 | 5,670 |
| 2024/04/18 | 1,963 | 1,963 | 1,936 | 1,950 | 6,930 |
| 2024/04/17 | 1,977 | 1,977 | 1,952 | 1,952 | 5,130 |
| 2024/04/16 | 1,969 | 2,007 | 1,965 | 1,965 | 14,970 |
| 2024/04/15 | 1,971 | 1,994 | 1,970 | 1,983 | 6,190 |
| 2024/04/12 | 2,000 | 2,000 | 1,993 | 1,994 | 1,920 |
| 2024/04/11 | 1,995 | 2,000 | 1,980 | 2,000 | 1,490 |
| 2024/04/10 | 1,990 | 2,000 | 1,986 | 1,997 | 3,590 |
| 2024/04/09 | 1,983 | 1,990 | 1,980 | 1,986 | 1,180 |
| 2024/04/08 | 1,967 | 1,985 | 1,964 | 1,968 | 5,510 |
| 2024/04/05 | 1,974 | 1,974 | 1,944 | 1,944 | 12,400 |
| 2024/04/04 | 1,957 | 1,987 | 1,957 | 1,974 | 6,940 |
| 2024/04/03 | 1,957 | 1,965 | 1,953 | 1,957 | 730 |
| 2024/04/02 | 1,978 | 1,978 | 1,963 | 1,963 | 2,610 |
| 2024/04/01 | 1,962 | 1,964 | 1,954 | 1,964 | 4,220 |
| 2024/03/29 | 1,946 | 1,958 | 1,944 | 1,958 | 3,220 |
| 2024/03/28 | 1,944 | 1,950 | 1,944 | 1,949 | 1,820 |
| 2024/03/27 | 1,958 | 1,958 | 1,940 | 1,958 | 49,250 |
| 2024/03/26 | 1,950 | 1,959 | 1,936 | 1,958 | 4,050 |
| 2024/03/25 | 1,945 | 1,955 | 1,935 | 1,944 | 14,830 |
| 2024/03/22 | 1,966 | 1,973 | 1,954 | 1,968 | 7,340 |
| 2024/03/21 | 1,936 | 1,960 | 1,936 | 1,959 | 4,440 |
| 2024/03/19 | 1,901 | 1,921 | 1,896 | 1,919 | 6,560 |
| 2024/03/18 | 1,892 | 1,927 | 1,892 | 1,910 | 23,210 |
| 2024/03/15 | 1,915 | 1,915 | 1,888 | 1,888 | 730 |
| 2024/03/14 | 1,907 | 1,932 | 1,907 | 1,913 | 6,610 |
| 2024/03/13 | 1,930 | 1,930 | 1,916 | 1,916 | 1,090 |
| 2024/03/12 | 1,890 | 1,927 | 1,885 | 1,927 | 4,270 |
| 2024/03/11 | 1,895 | 1,912 | 1,889 | 1,890 | 6,880 |
| 2024/03/08 | 1,903 | 1,910 | 1,896 | 1,897 | 720 |
| 2024/03/07 | 1,904 | 1,919 | 1,890 | 1,896 | 2,790 |
| 2024/03/06 | 1,904 | 1,915 | 1,886 | 1,915 | 1,980 |
| 2024/03/05 | 1,911 | 1,924 | 1,911 | 1,912 | 4,040 |
| 2024/03/04 | 1,920 | 1,922 | 1,911 | 1,921 | 3,250 |
| 2024/03/01 | 1,888 | 1,918 | 1,884 | 1,918 | 8,770 |
| 2024/02/29 | 1,901 | 1,908 | 1,881 | 1,903 | 7,840 |
| 2024/02/28 | 1,913 | 1,917 | 1,904 | 1,915 | 5,580 |
| 2024/02/27 | 1,910 | 1,918 | 1,904 | 1,913 | 6,860 |
| 2024/02/26 | 1,909 | 1,910 | 1,901 | 1,910 | 2,840 |
| 2024/02/22 | 1,900 | 1,919 | 1,898 | 1,904 | 11,970 |
| 2024/02/21 | 1,890 | 1,900 | 1,880 | 1,898 | 40,090 |
| 2024/02/20 | 1,883 | 1,887 | 1,868 | 1,882 | 2,710 |
| 2024/02/19 | 1,899 | 1,899 | 1,876 | 1,879 | 4,270 |
| 2024/02/16 | 1,871 | 1,885 | 1,868 | 1,881 | 6,940 |
| 2024/02/15 | 1,874 | 1,874 | 1,854 | 1,869 | 43,930 |
| 2024/02/14 | 1,853 | 1,857 | 1,836 | 1,854 | 5,500 |
| 2024/02/13 | 1,865 | 1,872 | 1,860 | 1,872 | 6,100 |
| 2024/02/09 | 1,843 | 1,859 | 1,840 | 1,841 | 5,320 |
| 2024/02/08 | 1,837 | 1,857 | 1,837 | 1,843 | 6,100 |
| 2024/02/07 | 1,837 | 1,847 | 1,833 | 1,833 | 5,790 |
| 2024/02/06 | 1,808 | 1,839 | 1,806 | 1,839 | 11,710 |
| 2024/02/05 | 1,804 | 1,813 | 1,797 | 1,813 | 5,390 |
| 2024/02/02 | 1,798 | 1,805 | 1,784 | 1,800 | 6,780 |
| 2024/02/01 | 1,787 | 1,787 | 1,771 | 1,778 | 5,380 |
| 2024/01/31 | 1,785 | 1,794 | 1,781 | 1,794 | 7,030 |
| 2024/01/30 | 1,815 | 1,815 | 1,797 | 1,805 | 1,850 |
| 2024/01/29 | 1,800 | 1,823 | 1,800 | 1,818 | 50,770 |
| 2024/01/26 | 1,799 | 1,809 | 1,797 | 1,804 | 1,630 |
| 2024/01/25 | 1,799 | 1,804 | 1,795 | 1,799 | 8,150 |
| 2024/01/24 | 1,783 | 1,795 | 1,775 | 1,780 | 7,450 |
| 2024/01/23 | 1,788 | 1,788 | 1,772 | 1,776 | 11,110 |
| 2024/01/22 | 1,790 | 1,800 | 1,772 | 1,781 | 11,280 |
| 2024/01/19 | 1,772 | 1,791 | 1,771 | 1,784 | 3,570 |
| 2024/01/18 | 1,764 | 1,766 | 1,758 | 1,765 | 18,860 |
| 2024/01/17 | 1,825 | 1,828 | 1,795 | 1,801 | 19,030 |
| 2024/01/16 | 1,829 | 1,844 | 1,819 | 1,831 | 8,580 |
| 2024/01/15 | 1,827 | 1,845 | 1,827 | 1,844 | 8,430 |
| 2024/01/12 | 1,835 | 1,845 | 1,826 | 1,845 | 5,930 |
| 2024/01/11 | 1,828 | 1,849 | 1,828 | 1,846 | 12,060 |
| 2024/01/10 | 1,818 | 1,825 | 1,816 | 1,820 | 7,940 |
| 2024/01/09 | 1,829 | 1,839 | 1,818 | 1,829 | 8,320 |
| 2024/01/05 | 1,848 | 1,848 | 1,838 | 1,838 | 2,950 |
| 2024/01/04 | 1,839 | 1,839 | 1,811 | 1,834 | 12,480 |
| 2023/12/29 | 1,839 | 1,852 | 1,837 | 1,842 | 5,350 |
| 2023/12/28 | 1,822 | 1,839 | 1,819 | 1,839 | 7,400 |
| 2023/12/27 | 1,835 | 1,835 | 1,813 | 1,834 | 19,770 |
| 2023/12/26 | 1,815 | 1,830 | 1,812 | 1,829 | 4,940 |
| 2023/12/25 | 1,802 | 1,835 | 1,800 | 1,827 | 17,150 |
| 2023/12/22 | 1,803 | 1,816 | 1,800 | 1,800 | 3,780 |
| 2023/12/21 | 1,801 | 1,815 | 1,800 | 1,800 | 2,320 |
| 2023/12/20 | 1,830 | 1,836 | 1,827 | 1,828 | 3,630 |
| 2023/12/19 | 1,810 | 1,819 | 1,805 | 1,819 | 4,280 |
| 2023/12/18 | 1,786 | 1,810 | 1,786 | 1,810 | 11,430 |
| 2023/12/15 | 1,810 | 1,816 | 1,800 | 1,800 | 6,360 |
| 2023/12/14 | 1,788 | 1,795 | 1,775 | 1,775 | 3,090 |
| 2023/12/13 | 1,800 | 1,810 | 1,788 | 1,788 | 940 |
| 2023/12/12 | 1,800 | 1,814 | 1,794 | 1,800 | 43,800 |
| 2023/12/11 | 1,794 | 1,800 | 1,782 | 1,792 | 23,710 |
| 2023/12/08 | 1,800 | 1,800 | 1,770 | 1,787 | 9,130 |
| 2023/12/07 | 1,821 | 1,824 | 1,810 | 1,810 | 550 |
| 2023/12/06 | 1,816 | 1,828 | 1,814 | 1,827 | 9,330 |
| 2023/12/05 | 1,830 | 1,839 | 1,812 | 1,815 | 6,410 |
| 2023/12/04 | 1,838 | 1,849 | 1,824 | 1,831 | 5,550 |
| 2023/12/01 | 1,848 | 1,848 | 1,839 | 1,846 | 6,640 |
| 2023/11/30 | 1,831 | 1,837 | 1,830 | 1,836 | 10,630 |
| 2023/11/29 | 1,845 | 1,848 | 1,833 | 1,835 | 1,010 |
| 2023/11/28 | 1,849 | 1,850 | 1,842 | 1,847 | 56,970 |
| 2023/11/27 | 1,854 | 1,867 | 1,851 | 1,855 | 13,610 |
| 2023/11/24 | 1,865 | 1,877 | 1,860 | 1,863 | 11,720 |
| 2023/11/22 | 1,857 | 1,862 | 1,851 | 1,862 | 5,200 |
| 2023/11/21 | 1,858 | 1,868 | 1,858 | 1,860 | 3,980 |
| 2023/11/20 | 1,870 | 1,877 | 1,859 | 1,864 | 3,840 |
| 2023/11/17 | 1,876 | 1,876 | 1,862 | 1,869 | 6,430 |
| 2023/11/16 | 1,884 | 1,899 | 1,872 | 1,886 | 7,700 |
| 2023/11/15 | 1,845 | 1,873 | 1,845 | 1,872 | 10,530 |
| 2023/11/14 | 1,833 | 1,842 | 1,822 | 1,840 | 1,260 |
| 2023/11/13 | 1,824 | 1,833 | 1,820 | 1,823 | 3,260 |
| 2023/11/10 | 1,810 | 1,823 | 1,810 | 1,815 | 2,930 |
| 2023/11/09 | 1,831 | 1,838 | 1,827 | 1,832 | 3,080 |
| 2023/11/08 | 1,818 | 1,841 | 1,818 | 1,828 | 4,280 |
| 2023/11/07 | 1,833 | 1,834 | 1,816 | 1,834 | 900 |
| 2023/11/06 | 1,797 | 1,834 | 1,797 | 1,833 | 8,890 |
| 2023/11/02 | 1,785 | 1,785 | 1,770 | 1,778 | 2,820 |
| 2023/11/01 | 1,760 | 1,763 | 1,751 | 1,755 | 8,970 |
| 2023/10/31 | 1,750 | 1,750 | 1,733 | 1,740 | 2,680 |
| 2023/10/30 | 1,750 | 1,751 | 1,741 | 1,742 | 740 |
| 2023/10/27 | 1,739 | 1,754 | 1,739 | 1,754 | 45,530 |
| 2023/10/26 | 1,750 | 1,751 | 1,731 | 1,731 | 2,610 |
| 2023/10/25 | 1,769 | 1,769 | 1,755 | 1,755 | 7,040 |
| 2023/10/24 | 1,749 | 1,749 | 1,733 | 1,743 | 58,900 |
| 2023/10/23 | 1,759 | 1,759 | 1,749 | 1,751 | 1,380 |
| 2023/10/20 | 1,770 | 1,770 | 1,749 | 1,766 | 3,730 |
| 2023/10/19 | 1,787 | 1,787 | 1,772 | 1,772 | 5,690 |
| 2023/10/18 | 1,801 | 1,809 | 1,801 | 1,805 | 700 |
| 2023/10/17 | 1,805 | 1,805 | 1,800 | 1,801 | 5,280 |
| 2023/10/16 | 1,799 | 1,800 | 1,771 | 1,771 | 1,330 |
| 2023/10/13 | 1,817 | 1,817 | 1,805 | 1,812 | 710 |
| 2023/10/12 | 1,816 | 1,832 | 1,816 | 1,829 | 1,710 |
| 2023/10/11 | 1,796 | 1,814 | 1,796 | 1,810 | 69,150 |
| 2023/10/10 | 1,770 | 1,786 | 1,769 | 1,778 | 2,540 |
| 2023/10/06 | 1,760 | 1,770 | 1,751 | 1,767 | 4,190 |
| 2023/10/05 | 1,752 | 1,800 | 1,751 | 1,800 | 680 |
| 2023/10/04 | 1,762 | 1,790 | 1,753 | 1,780 | 12,340 |
| 2023/10/03 | 1,799 | 1,799 | 1,779 | 1,781 | 4,650 |