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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,175 | 1,175 | 1,170 | 1,172 | 25,130 |
| 2010/12/29 | 1,177 | 1,177 | 1,175 | 1,177 | 14,300 |
| 2010/12/28 | 1,176 | 1,178 | 1,168 | 1,172 | 14,930 |
| 2010/12/27 | 1,176 | 1,179 | 1,169 | 1,170 | 29,780 |
| 2010/12/24 | 1,177 | 1,180 | 1,173 | 1,178 | 14,930 |
| 2010/12/22 | 1,179 | 1,179 | 1,172 | 1,177 | 24,450 |
| 2010/12/21 | 1,177 | 1,179 | 1,174 | 1,179 | 19,460 |
| 2010/12/20 | 1,179 | 1,179 | 1,174 | 1,179 | 15,550 |
| 2010/12/17 | 1,175 | 1,179 | 1,170 | 1,179 | 18,650 |
| 2010/12/16 | 1,178 | 1,179 | 1,175 | 1,179 | 12,690 |
| 2010/12/15 | 1,177 | 1,179 | 1,176 | 1,178 | 9,340 |
| 2010/12/14 | 1,177 | 1,180 | 1,176 | 1,177 | 20,450 |
| 2010/12/13 | 1,176 | 1,177 | 1,175 | 1,177 | 13,230 |
| 2010/12/10 | 1,178 | 1,180 | 1,174 | 1,177 | 10,550 |
| 2010/12/09 | 1,181 | 1,182 | 1,178 | 1,180 | 9,940 |
| 2010/12/08 | 1,181 | 1,181 | 1,176 | 1,178 | 18,610 |
| 2010/12/07 | 1,179 | 1,179 | 1,176 | 1,178 | 12,720 |
| 2010/12/06 | 1,185 | 1,189 | 1,180 | 1,180 | 35,290 |
| 2010/12/03 | 1,176 | 1,186 | 1,176 | 1,186 | 12,760 |
| 2010/12/02 | 1,165 | 1,174 | 1,165 | 1,170 | 14,090 |
| 2010/12/01 | 1,154 | 1,154 | 1,151 | 1,153 | 11,220 |
| 2010/11/30 | 1,157 | 1,158 | 1,153 | 1,158 | 27,600 |
| 2010/11/29 | 1,159 | 1,161 | 1,152 | 1,153 | 27,740 |
| 2010/11/26 | 1,175 | 1,177 | 1,162 | 1,162 | 21,480 |
| 2010/11/25 | 1,186 | 1,187 | 1,178 | 1,178 | 21,200 |
| 2010/11/24 | 1,166 | 1,178 | 1,154 | 1,178 | 49,250 |
| 2010/11/22 | 1,196 | 1,198 | 1,180 | 1,190 | 27,740 |
| 2010/11/19 | 1,179 | 1,195 | 1,174 | 1,175 | 38,990 |
| 2010/11/18 | 1,178 | 1,178 | 1,168 | 1,172 | 26,110 |
| 2010/11/17 | 1,178 | 1,179 | 1,169 | 1,178 | 21,040 |
| 2010/11/16 | 1,191 | 1,194 | 1,181 | 1,186 | 12,960 |
| 2010/11/15 | 1,194 | 1,195 | 1,187 | 1,190 | 10,270 |
| 2010/11/12 | 1,213 | 1,213 | 1,181 | 1,181 | 25,900 |
| 2010/11/11 | 1,222 | 1,223 | 1,213 | 1,218 | 21,040 |
| 2010/11/10 | 1,219 | 1,219 | 1,200 | 1,211 | 59,770 |
| 2010/11/09 | 1,210 | 1,222 | 1,200 | 1,200 | 60,780 |
| 2010/11/08 | 1,205 | 1,208 | 1,195 | 1,208 | 32,060 |
| 2010/11/05 | 1,189 | 1,190 | 1,183 | 1,190 | 27,670 |
| 2010/11/04 | 1,165 | 1,174 | 1,164 | 1,174 | 13,460 |
| 2010/11/02 | 1,160 | 1,161 | 1,156 | 1,161 | 14,800 |
| 2010/11/01 | 1,160 | 1,161 | 1,157 | 1,161 | 11,520 |
| 2010/10/29 | 1,166 | 1,167 | 1,150 | 1,160 | 17,890 |
| 2010/10/28 | 1,167 | 1,167 | 1,163 | 1,167 | 8,530 |
| 2010/10/27 | 1,175 | 1,175 | 1,161 | 1,164 | 14,700 |
| 2010/10/26 | 1,180 | 1,180 | 1,172 | 1,173 | 15,760 |
| 2010/10/25 | 1,179 | 1,180 | 1,168 | 1,179 | 16,320 |
| 2010/10/22 | 1,173 | 1,174 | 1,165 | 1,168 | 6,420 |
| 2010/10/21 | 1,177 | 1,180 | 1,166 | 1,170 | 24,150 |
| 2010/10/20 | 1,188 | 1,188 | 1,175 | 1,185 | 30,480 |
| 2010/10/19 | 1,201 | 1,210 | 1,198 | 1,208 | 31,470 |
| 2010/10/18 | 1,200 | 1,214 | 1,199 | 1,201 | 46,610 |
| 2010/10/15 | 1,196 | 1,197 | 1,191 | 1,197 | 22,450 |
| 2010/10/14 | 1,187 | 1,191 | 1,180 | 1,191 | 22,250 |
| 2010/10/13 | 1,176 | 1,176 | 1,171 | 1,176 | 15,780 |
| 2010/10/12 | 1,168 | 1,176 | 1,168 | 1,170 | 26,630 |
| 2010/10/08 | 1,165 | 1,166 | 1,155 | 1,166 | 21,020 |
| 2010/10/07 | 1,167 | 1,186 | 1,167 | 1,172 | 33,690 |
| 2010/10/06 | 1,151 | 1,170 | 1,148 | 1,160 | 34,810 |
| 2010/10/05 | 1,148 | 1,148 | 1,146 | 1,148 | 12,360 |
| 2010/10/04 | 1,149 | 1,149 | 1,142 | 1,145 | 17,250 |
| 2010/10/01 | 1,139 | 1,139 | 1,130 | 1,135 | 17,280 |
| 2010/09/30 | 1,141 | 1,142 | 1,135 | 1,135 | 24,550 |
| 2010/09/29 | 1,130 | 1,138 | 1,122 | 1,135 | 36,270 |
| 2010/09/28 | 1,132 | 1,133 | 1,130 | 1,131 | 8,380 |
| 2010/09/27 | 1,125 | 1,130 | 1,123 | 1,130 | 15,170 |
| 2010/09/24 | 1,120 | 1,120 | 1,116 | 1,119 | 8,320 |
| 2010/09/22 | 1,117 | 1,119 | 1,115 | 1,119 | 10,930 |
| 2010/09/21 | 1,116 | 1,120 | 1,115 | 1,117 | 22,300 |
| 2010/09/17 | 1,103 | 1,119 | 1,102 | 1,114 | 23,990 |
| 2010/09/16 | 1,103 | 1,103 | 1,098 | 1,100 | 5,870 |
| 2010/09/15 | 1,098 | 1,102 | 1,096 | 1,101 | 13,760 |
| 2010/09/14 | 1,100 | 1,100 | 1,097 | 1,099 | 11,360 |
| 2010/09/13 | 1,100 | 1,100 | 1,092 | 1,097 | 11,310 |
| 2010/09/10 | 1,096 | 1,098 | 1,092 | 1,098 | 8,690 |
| 2010/09/09 | 1,090 | 1,093 | 1,083 | 1,090 | 10,780 |
| 2010/09/08 | 1,076 | 1,086 | 1,075 | 1,081 | 16,330 |
| 2010/09/07 | 1,084 | 1,086 | 1,078 | 1,086 | 9,880 |
| 2010/09/06 | 1,080 | 1,083 | 1,073 | 1,080 | 7,070 |
| 2010/09/03 | 1,063 | 1,070 | 1,057 | 1,070 | 15,330 |
| 2010/09/02 | 1,065 | 1,065 | 1,050 | 1,062 | 20,150 |
| 2010/09/01 | 1,055 | 1,055 | 1,050 | 1,055 | 13,140 |
| 2010/08/31 | 1,058 | 1,063 | 1,053 | 1,058 | 7,030 |
| 2010/08/30 | 1,073 | 1,073 | 1,052 | 1,069 | 10,360 |
| 2010/08/27 | 1,045 | 1,050 | 1,041 | 1,050 | 11,540 |
| 2010/08/26 | 1,049 | 1,050 | 1,045 | 1,050 | 10,200 |
| 2010/08/25 | 1,051 | 1,051 | 1,035 | 1,043 | 43,410 |
| 2010/08/24 | 1,056 | 1,060 | 1,049 | 1,054 | 30,970 |
| 2010/08/23 | 1,068 | 1,069 | 1,056 | 1,065 | 15,150 |
| 2010/08/20 | 1,080 | 1,080 | 1,055 | 1,069 | 56,280 |
| 2010/08/19 | 1,081 | 1,100 | 1,081 | 1,098 | 9,370 |
| 2010/08/18 | 1,106 | 1,109 | 1,082 | 1,092 | 11,210 |
| 2010/08/17 | 1,090 | 1,100 | 1,090 | 1,100 | 6,420 |
| 2010/08/16 | 1,087 | 1,097 | 1,080 | 1,097 | 8,340 |
| 2010/08/13 | 1,085 | 1,087 | 1,079 | 1,082 | 22,860 |
| 2010/08/12 | 1,080 | 1,081 | 1,071 | 1,081 | 24,980 |
| 2010/08/11 | 1,100 | 1,100 | 1,094 | 1,099 | 15,920 |
| 2010/08/10 | 1,106 | 1,107 | 1,103 | 1,107 | 15,840 |
| 2010/08/09 | 1,100 | 1,100 | 1,096 | 1,100 | 13,880 |
| 2010/08/06 | 1,108 | 1,108 | 1,101 | 1,102 | 2,440 |
| 2010/08/05 | 1,108 | 1,108 | 1,105 | 1,106 | 14,270 |
| 2010/08/04 | 1,103 | 1,107 | 1,098 | 1,107 | 6,240 |
| 2010/08/03 | 1,106 | 1,108 | 1,093 | 1,104 | 5,070 |
| 2010/08/02 | 1,083 | 1,084 | 1,081 | 1,084 | 11,880 |
| 2010/07/30 | 1,102 | 1,102 | 1,051 | 1,082 | 18,090 |
| 2010/07/29 | 1,106 | 1,108 | 1,101 | 1,107 | 5,880 |
| 2010/07/28 | 1,108 | 1,109 | 1,100 | 1,108 | 19,670 |
| 2010/07/27 | 1,109 | 1,110 | 1,083 | 1,108 | 9,220 |
| 2010/07/26 | 1,102 | 1,105 | 1,094 | 1,105 | 10,520 |
| 2010/07/23 | 1,092 | 1,092 | 1,075 | 1,083 | 6,730 |
| 2010/07/22 | 1,065 | 1,067 | 1,060 | 1,062 | 13,790 |
| 2010/07/21 | 1,080 | 1,089 | 1,061 | 1,061 | 26,580 |
| 2010/07/20 | 1,090 | 1,093 | 1,080 | 1,080 | 31,590 |
| 2010/07/16 | 1,103 | 1,103 | 1,091 | 1,098 | 7,110 |
| 2010/07/15 | 1,108 | 1,110 | 1,105 | 1,110 | 9,820 |
| 2010/07/14 | 1,112 | 1,120 | 1,104 | 1,108 | 9,440 |
| 2010/07/13 | 1,099 | 1,099 | 1,091 | 1,097 | 9,060 |
| 2010/07/12 | 1,094 | 1,094 | 1,086 | 1,094 | 7,070 |
| 2010/07/09 | 1,084 | 1,086 | 1,077 | 1,086 | 9,360 |
| 2010/07/08 | 1,094 | 1,094 | 1,072 | 1,079 | 23,630 |
| 2010/07/07 | 1,050 | 1,050 | 1,041 | 1,042 | 20,490 |
| 2010/07/06 | 1,050 | 1,050 | 1,040 | 1,042 | 46,580 |
| 2010/07/05 | 1,044 | 1,044 | 1,036 | 1,037 | 39,120 |
| 2010/07/02 | 1,040 | 1,050 | 1,036 | 1,040 | 29,830 |
| 2010/07/01 | 1,060 | 1,065 | 1,036 | 1,044 | 39,930 |
| 2010/06/30 | 1,056 | 1,063 | 1,054 | 1,060 | 29,550 |
| 2010/06/29 | 1,080 | 1,085 | 1,065 | 1,076 | 17,580 |
| 2010/06/28 | 1,100 | 1,100 | 1,081 | 1,081 | 30,620 |
| 2010/06/25 | 1,120 | 1,120 | 1,100 | 1,113 | 25,030 |
| 2010/06/24 | 1,125 | 1,131 | 1,121 | 1,131 | 11,540 |
| 2010/06/23 | 1,130 | 1,130 | 1,125 | 1,130 | 14,810 |
| 2010/06/22 | 1,140 | 1,140 | 1,131 | 1,136 | 18,760 |
| 2010/06/21 | 1,144 | 1,145 | 1,126 | 1,144 | 12,410 |
| 2010/06/18 | 1,123 | 1,123 | 1,115 | 1,123 | 15,530 |
| 2010/06/17 | 1,129 | 1,131 | 1,122 | 1,128 | 25,820 |
| 2010/06/16 | 1,106 | 1,128 | 1,106 | 1,125 | 20,190 |
| 2010/06/15 | 1,099 | 1,100 | 1,094 | 1,099 | 23,110 |
| 2010/06/14 | 1,100 | 1,101 | 1,096 | 1,099 | 23,270 |
| 2010/06/11 | 1,099 | 1,105 | 1,087 | 1,105 | 21,760 |
| 2010/06/10 | 1,060 | 1,065 | 1,050 | 1,056 | 39,350 |
| 2010/06/09 | 1,067 | 1,068 | 1,059 | 1,059 | 9,680 |
| 2010/06/08 | 1,060 | 1,061 | 1,056 | 1,061 | 25,510 |
| 2010/06/07 | 1,060 | 1,061 | 1,050 | 1,060 | 42,800 |
| 2010/06/04 | 1,100 | 1,107 | 1,096 | 1,101 | 22,430 |
| 2010/06/03 | 1,089 | 1,100 | 1,081 | 1,100 | 38,280 |
| 2010/06/02 | 1,059 | 1,060 | 1,050 | 1,053 | 23,510 |
| 2010/06/01 | 1,068 | 1,068 | 1,052 | 1,067 | 14,510 |
| 2010/05/31 | 1,026 | 1,040 | 1,020 | 1,040 | 68,340 |
| 2010/05/28 | 1,050 | 1,055 | 1,041 | 1,050 | 77,720 |
| 2010/05/27 | 1,028 | 1,049 | 1,002 | 1,013 | 157,020 |
| 2010/05/26 | 1,054 | 1,054 | 1,051 | 1,054 | 26,010 |
| 2010/05/25 | 1,061 | 1,061 | 1,053 | 1,053 | 30,160 |
| 2010/05/24 | 1,060 | 1,061 | 1,050 | 1,060 | 73,610 |
| 2010/05/21 | 1,042 | 1,148 | 1,039 | 1,079 | 125,840 |
| 2010/05/20 | 1,085 | 1,088 | 1,081 | 1,084 | 56,640 |
| 2010/05/19 | 1,094 | 1,095 | 1,090 | 1,094 | 91,610 |
| 2010/05/18 | 1,128 | 1,128 | 1,125 | 1,125 | 62,470 |
| 2010/05/17 | 1,152 | 1,152 | 1,150 | 1,151 | 46,690 |
| 2010/05/14 | 1,170 | 1,172 | 1,168 | 1,172 | 23,660 |
| 2010/05/13 | 1,168 | 1,171 | 1,168 | 1,170 | 54,060 |
| 2010/05/12 | 1,170 | 1,170 | 1,165 | 1,168 | 33,730 |
| 2010/05/11 | 1,183 | 1,185 | 1,175 | 1,176 | 71,060 |
| 2010/05/10 | 1,181 | 1,188 | 1,150 | 1,180 | 142,660 |
| 2010/05/07 | 1,176 | 1,200 | 1,170 | 1,200 | 100,300 |
| 2010/05/06 | 1,225 | 1,227 | 1,210 | 1,224 | 61,490 |
| 2010/04/30 | 1,243 | 1,252 | 1,236 | 1,236 | 59,250 |
| 2010/04/28 | 1,240 | 1,246 | 1,231 | 1,240 | 58,040 |
| 2010/04/27 | 1,252 | 1,254 | 1,251 | 1,252 | 24,420 |
| 2010/04/26 | 1,250 | 1,252 | 1,243 | 1,251 | 28,710 |
| 2010/04/23 | 1,230 | 1,237 | 1,230 | 1,237 | 19,070 |
| 2010/04/22 | 1,230 | 1,241 | 1,220 | 1,237 | 67,550 |
| 2010/04/21 | 1,245 | 1,246 | 1,241 | 1,245 | 29,460 |
| 2010/04/20 | 1,240 | 1,241 | 1,228 | 1,240 | 23,910 |
| 2010/04/19 | 1,240 | 1,241 | 1,225 | 1,228 | 80,420 |
| 2010/04/16 | 1,269 | 1,270 | 1,250 | 1,256 | 41,400 |
| 2010/04/15 | 1,259 | 1,260 | 1,257 | 1,260 | 24,600 |
| 2010/04/14 | 1,250 | 1,254 | 1,246 | 1,254 | 41,520 |
| 2010/04/13 | 1,261 | 1,261 | 1,250 | 1,251 | 64,340 |
| 2010/04/12 | 1,266 | 1,269 | 1,260 | 1,267 | 31,680 |
| 2010/04/09 | 1,270 | 1,270 | 1,249 | 1,250 | 40,510 |
| 2010/04/08 | 1,263 | 1,263 | 1,255 | 1,255 | 58,230 |
| 2010/04/07 | 1,272 | 1,272 | 1,257 | 1,263 | 96,320 |
| 2010/04/06 | 1,271 | 1,277 | 1,264 | 1,268 | 120,230 |
| 2010/04/05 | 1,273 | 1,310 | 1,244 | 1,252 | 127,090 |
| 2010/04/02 | 1,233 | 1,233 | 1,219 | 1,227 | 96,790 |
| 2010/04/01 | 1,209 | 1,239 | 1,200 | 1,208 | 64,120 |
| 2010/03/31 | 1,195 | 1,216 | 1,190 | 1,190 | 66,540 |
| 2010/03/30 | 1,191 | 1,192 | 1,186 | 1,188 | 56,130 |
| 2010/03/29 | 1,172 | 1,173 | 1,166 | 1,171 | 32,450 |
| 2010/03/26 | 1,162 | 1,165 | 1,156 | 1,165 | 25,240 |
| 2010/03/25 | 1,171 | 1,171 | 1,156 | 1,162 | 14,110 |
| 2010/03/24 | 1,158 | 1,159 | 1,155 | 1,156 | 16,130 |
| 2010/03/23 | 1,161 | 1,162 | 1,155 | 1,160 | 37,990 |
| 2010/03/19 | 1,162 | 1,165 | 1,155 | 1,160 | 21,670 |
| 2010/03/18 | 1,160 | 1,161 | 1,152 | 1,154 | 24,740 |
| 2010/03/17 | 1,154 | 1,157 | 1,152 | 1,155 | 46,920 |
| 2010/03/16 | 1,163 | 1,166 | 1,156 | 1,156 | 76,630 |
| 2010/03/15 | 1,164 | 1,164 | 1,159 | 1,163 | 30,960 |
| 2010/03/12 | 1,153 | 1,156 | 1,150 | 1,154 | 30,520 |
| 2010/03/11 | 1,141 | 1,158 | 1,140 | 1,148 | 44,070 |
| 2010/03/10 | 1,129 | 1,130 | 1,127 | 1,129 | 20,030 |
| 2010/03/09 | 1,120 | 1,130 | 1,119 | 1,122 | 47,170 |
| 2010/03/08 | 1,122 | 1,131 | 1,114 | 1,120 | 28,100 |
| 2010/03/05 | 1,094 | 1,096 | 1,090 | 1,092 | 17,190 |
| 2010/03/04 | 1,094 | 1,094 | 1,081 | 1,083 | 44,840 |
| 2010/03/03 | 1,083 | 1,087 | 1,080 | 1,084 | 28,970 |
| 2010/03/02 | 1,074 | 1,074 | 1,069 | 1,070 | 14,380 |
| 2010/03/01 | 1,064 | 1,066 | 1,059 | 1,059 | 51,420 |
| 2010/02/26 | 1,064 | 1,064 | 1,060 | 1,060 | 31,920 |
| 2010/02/25 | 1,073 | 1,074 | 1,065 | 1,069 | 88,130 |
| 2010/02/24 | 1,081 | 1,081 | 1,079 | 1,080 | 121,420 |