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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,300 | 1,312 | 1,298 | 1,307 | 39,180 |
| 2013/12/27 | 1,300 | 1,300 | 1,287 | 1,292 | 22,730 |
| 2013/12/26 | 1,286 | 1,298 | 1,277 | 1,291 | 34,270 |
| 2013/12/25 | 1,281 | 1,281 | 1,271 | 1,273 | 139,470 |
| 2013/12/24 | 1,270 | 1,283 | 1,253 | 1,276 | 119,730 |
| 2013/12/20 | 1,288 | 1,291 | 1,282 | 1,282 | 48,910 |
| 2013/12/19 | 1,294 | 1,305 | 1,282 | 1,288 | 85,190 |
| 2013/12/18 | 1,271 | 1,275 | 1,269 | 1,275 | 35,900 |
| 2013/12/17 | 1,268 | 1,276 | 1,268 | 1,275 | 46,140 |
| 2013/12/16 | 1,266 | 1,273 | 1,260 | 1,260 | 31,380 |
| 2013/12/13 | 1,283 | 1,283 | 1,268 | 1,274 | 168,790 |
| 2013/12/12 | 1,285 | 1,285 | 1,270 | 1,280 | 29,210 |
| 2013/12/11 | 1,297 | 1,304 | 1,290 | 1,296 | 30,840 |
| 2013/12/10 | 1,300 | 1,306 | 1,300 | 1,306 | 52,180 |
| 2013/12/09 | 1,293 | 1,301 | 1,291 | 1,300 | 82,840 |
| 2013/12/06 | 1,267 | 1,276 | 1,255 | 1,275 | 24,120 |
| 2013/12/05 | 1,271 | 1,279 | 1,235 | 1,269 | 41,150 |
| 2013/12/04 | 1,285 | 1,288 | 1,275 | 1,286 | 23,110 |
| 2013/12/03 | 1,305 | 1,305 | 1,298 | 1,300 | 19,880 |
| 2013/12/02 | 1,300 | 1,309 | 1,300 | 1,307 | 42,650 |
| 2013/11/29 | 1,297 | 1,299 | 1,292 | 1,297 | 21,920 |
| 2013/11/28 | 1,289 | 1,292 | 1,281 | 1,290 | 24,200 |
| 2013/11/27 | 1,267 | 1,281 | 1,266 | 1,274 | 12,290 |
| 2013/11/26 | 1,280 | 1,285 | 1,264 | 1,285 | 32,280 |
| 2013/11/25 | 1,273 | 1,289 | 1,262 | 1,281 | 31,440 |
| 2013/11/22 | 1,278 | 1,280 | 1,272 | 1,272 | 25,530 |
| 2013/11/21 | 1,265 | 1,269 | 1,259 | 1,266 | 19,170 |
| 2013/11/20 | 1,270 | 1,279 | 1,266 | 1,272 | 14,020 |
| 2013/11/19 | 1,258 | 1,274 | 1,258 | 1,269 | 38,240 |
| 2013/11/18 | 1,246 | 1,257 | 1,246 | 1,257 | 28,860 |
| 2013/11/15 | 1,232 | 1,245 | 1,232 | 1,240 | 39,300 |
| 2013/11/14 | 1,210 | 1,229 | 1,210 | 1,229 | 10,940 |
| 2013/11/13 | 1,221 | 1,225 | 1,207 | 1,211 | 15,820 |
| 2013/11/12 | 1,225 | 1,230 | 1,220 | 1,229 | 28,760 |
| 2013/11/11 | 1,220 | 1,225 | 1,219 | 1,220 | 25,970 |
| 2013/11/08 | 1,232 | 1,233 | 1,220 | 1,220 | 20,330 |
| 2013/11/07 | 1,245 | 1,248 | 1,238 | 1,245 | 13,460 |
| 2013/11/06 | 1,240 | 1,249 | 1,236 | 1,249 | 12,460 |
| 2013/11/05 | 1,246 | 1,255 | 1,241 | 1,250 | 18,160 |
| 2013/11/01 | 1,265 | 1,265 | 1,246 | 1,251 | 15,930 |
| 2013/10/31 | 1,267 | 1,268 | 1,263 | 1,263 | 19,370 |
| 2013/10/30 | 1,255 | 1,263 | 1,255 | 1,263 | 26,010 |
| 2013/10/29 | 1,246 | 1,253 | 1,245 | 1,249 | 6,320 |
| 2013/10/28 | 1,241 | 1,249 | 1,241 | 1,249 | 10,050 |
| 2013/10/25 | 1,252 | 1,252 | 1,231 | 1,235 | 6,860 |
| 2013/10/24 | 1,253 | 1,253 | 1,241 | 1,253 | 6,960 |
| 2013/10/23 | 1,273 | 1,274 | 1,255 | 1,255 | 24,750 |
| 2013/10/22 | 1,266 | 1,274 | 1,263 | 1,265 | 23,580 |
| 2013/10/21 | 1,265 | 1,265 | 1,260 | 1,265 | 39,780 |
| 2013/10/18 | 1,264 | 1,264 | 1,255 | 1,264 | 22,830 |
| 2013/10/17 | 1,260 | 1,265 | 1,258 | 1,259 | 14,650 |
| 2013/10/16 | 1,265 | 1,266 | 1,251 | 1,259 | 27,140 |
| 2013/10/15 | 1,251 | 1,259 | 1,251 | 1,251 | 18,590 |
| 2013/10/11 | 1,240 | 1,248 | 1,240 | 1,247 | 14,300 |
| 2013/10/10 | 1,220 | 1,225 | 1,220 | 1,225 | 5,600 |
| 2013/10/09 | 1,215 | 1,218 | 1,214 | 1,218 | 3,940 |
| 2013/10/08 | 1,205 | 1,215 | 1,205 | 1,212 | 6,900 |
| 2013/10/07 | 1,215 | 1,217 | 1,207 | 1,207 | 43,110 |
| 2013/10/04 | 1,224 | 1,224 | 1,210 | 1,217 | 4,020 |
| 2013/10/03 | 1,206 | 1,218 | 1,205 | 1,218 | 10,560 |
| 2013/10/02 | 1,218 | 1,225 | 1,205 | 1,205 | 14,220 |
| 2013/10/01 | 1,209 | 1,219 | 1,206 | 1,206 | 9,710 |
| 2013/09/30 | 1,215 | 1,215 | 1,184 | 1,199 | 20,340 |
| 2013/09/27 | 1,226 | 1,235 | 1,222 | 1,224 | 9,070 |
| 2013/09/26 | 1,232 | 1,234 | 1,226 | 1,234 | 8,720 |
| 2013/09/25 | 1,230 | 1,238 | 1,230 | 1,231 | 10,840 |
| 2013/09/24 | 1,236 | 1,245 | 1,229 | 1,234 | 16,740 |
| 2013/09/20 | 1,250 | 1,263 | 1,250 | 1,255 | 28,290 |
| 2013/09/19 | 1,231 | 1,249 | 1,225 | 1,249 | 23,510 |
| 2013/09/18 | 1,224 | 1,236 | 1,216 | 1,220 | 16,440 |
| 2013/09/17 | 1,222 | 1,225 | 1,211 | 1,222 | 6,260 |
| 2013/09/13 | 1,220 | 1,225 | 1,210 | 1,210 | 8,110 |
| 2013/09/12 | 1,225 | 1,232 | 1,203 | 1,212 | 7,300 |
| 2013/09/11 | 1,225 | 1,236 | 1,215 | 1,225 | 9,450 |
| 2013/09/10 | 1,191 | 1,210 | 1,190 | 1,203 | 27,800 |
| 2013/09/09 | 1,181 | 1,183 | 1,165 | 1,176 | 21,390 |
| 2013/09/06 | 1,175 | 1,177 | 1,152 | 1,161 | 5,340 |
| 2013/09/05 | 1,153 | 1,160 | 1,142 | 1,160 | 8,570 |
| 2013/09/04 | 1,152 | 1,155 | 1,141 | 1,146 | 2,290 |
| 2013/09/03 | 1,145 | 1,158 | 1,145 | 1,157 | 11,010 |
| 2013/09/02 | 1,124 | 1,138 | 1,124 | 1,138 | 14,820 |
| 2013/08/30 | 1,128 | 1,128 | 1,116 | 1,120 | 5,280 |
| 2013/08/29 | 1,101 | 1,120 | 1,096 | 1,117 | 4,180 |
| 2013/08/28 | 1,100 | 1,103 | 1,092 | 1,096 | 17,230 |
| 2013/08/27 | 1,139 | 1,139 | 1,118 | 1,122 | 4,370 |
| 2013/08/26 | 1,140 | 1,146 | 1,111 | 1,126 | 9,280 |
| 2013/08/23 | 1,121 | 1,140 | 1,121 | 1,136 | 9,580 |
| 2013/08/22 | 1,112 | 1,123 | 1,105 | 1,106 | 5,880 |
| 2013/08/21 | 1,117 | 1,143 | 1,116 | 1,120 | 10,020 |
| 2013/08/20 | 1,141 | 1,141 | 1,120 | 1,121 | 10,080 |
| 2013/08/19 | 1,159 | 1,161 | 1,145 | 1,145 | 8,450 |
| 2013/08/16 | 1,154 | 1,170 | 1,150 | 1,159 | 10,460 |
| 2013/08/15 | 1,170 | 1,175 | 1,169 | 1,169 | 8,550 |
| 2013/08/14 | 1,165 | 1,174 | 1,165 | 1,170 | 7,920 |
| 2013/08/13 | 1,152 | 1,163 | 1,148 | 1,163 | 3,810 |
| 2013/08/12 | 1,126 | 1,148 | 1,123 | 1,147 | 4,320 |
| 2013/08/09 | 1,130 | 1,140 | 1,116 | 1,135 | 10,740 |
| 2013/08/08 | 1,126 | 1,136 | 1,121 | 1,125 | 5,250 |
| 2013/08/07 | 1,147 | 1,147 | 1,131 | 1,132 | 9,510 |
| 2013/08/06 | 1,169 | 1,169 | 1,155 | 1,165 | 5,820 |
| 2013/08/05 | 1,164 | 1,169 | 1,164 | 1,168 | 10,750 |
| 2013/08/02 | 1,164 | 1,184 | 1,164 | 1,171 | 10,340 |
| 2013/08/01 | 1,145 | 1,163 | 1,111 | 1,156 | 16,240 |
| 2013/07/31 | 1,150 | 1,158 | 1,145 | 1,146 | 4,600 |
| 2013/07/30 | 1,151 | 1,165 | 1,151 | 1,160 | 4,680 |
| 2013/07/29 | 1,174 | 1,174 | 1,155 | 1,155 | 12,660 |
| 2013/07/26 | 1,177 | 1,194 | 1,174 | 1,179 | 8,510 |
| 2013/07/25 | 1,191 | 1,199 | 1,187 | 1,187 | 14,930 |
| 2013/07/24 | 1,193 | 1,198 | 1,186 | 1,197 | 19,190 |
| 2013/07/23 | 1,178 | 1,187 | 1,175 | 1,187 | 11,220 |
| 2013/07/22 | 1,184 | 1,187 | 1,175 | 1,176 | 35,030 |
| 2013/07/19 | 1,190 | 1,193 | 1,176 | 1,184 | 18,920 |
| 2013/07/18 | 1,185 | 1,191 | 1,183 | 1,188 | 21,100 |
| 2013/07/17 | 1,180 | 1,180 | 1,172 | 1,179 | 11,850 |
| 2013/07/16 | 1,165 | 1,179 | 1,165 | 1,179 | 31,350 |
| 2013/07/12 | 1,160 | 1,160 | 1,149 | 1,160 | 57,460 |
| 2013/07/11 | 1,135 | 1,150 | 1,135 | 1,150 | 14,110 |
| 2013/07/10 | 1,142 | 1,149 | 1,137 | 1,140 | 8,890 |
| 2013/07/09 | 1,132 | 1,146 | 1,130 | 1,142 | 6,220 |
| 2013/07/08 | 1,151 | 1,159 | 1,137 | 1,140 | 13,010 |
| 2013/07/05 | 1,146 | 1,150 | 1,111 | 1,150 | 24,240 |
| 2013/07/04 | 1,145 | 1,160 | 1,128 | 1,137 | 18,860 |
| 2013/07/03 | 1,166 | 1,168 | 1,150 | 1,150 | 23,460 |
| 2013/07/02 | 1,171 | 1,171 | 1,160 | 1,168 | 9,980 |
| 2013/07/01 | 1,160 | 1,160 | 1,150 | 1,160 | 22,100 |
| 2013/06/28 | 1,127 | 1,146 | 1,127 | 1,146 | 13,090 |
| 2013/06/27 | 1,090 | 1,116 | 1,088 | 1,116 | 20,030 |
| 2013/06/26 | 1,075 | 1,085 | 1,060 | 1,078 | 39,070 |
| 2013/06/25 | 1,051 | 1,085 | 1,050 | 1,051 | 39,740 |
| 2013/06/24 | 1,071 | 1,090 | 1,071 | 1,086 | 36,890 |
| 2013/06/21 | 1,071 | 1,095 | 1,067 | 1,086 | 44,160 |
| 2013/06/20 | 1,120 | 1,128 | 1,110 | 1,110 | 18,610 |
| 2013/06/19 | 1,142 | 1,142 | 1,125 | 1,136 | 22,150 |
| 2013/06/18 | 1,135 | 1,148 | 1,122 | 1,127 | 16,000 |
| 2013/06/17 | 1,120 | 1,131 | 1,119 | 1,130 | 29,420 |
| 2013/06/14 | 1,125 | 1,134 | 1,117 | 1,121 | 20,960 |
| 2013/06/13 | 1,138 | 1,138 | 1,100 | 1,100 | 30,660 |
| 2013/06/12 | 1,152 | 1,156 | 1,141 | 1,151 | 33,180 |
| 2013/06/11 | 1,200 | 1,200 | 1,173 | 1,180 | 15,820 |
| 2013/06/10 | 1,217 | 1,217 | 1,194 | 1,199 | 22,110 |
| 2013/06/07 | 1,200 | 1,201 | 1,161 | 1,187 | 50,290 |
| 2013/06/06 | 1,211 | 1,222 | 1,205 | 1,211 | 25,150 |
| 2013/06/05 | 1,246 | 1,252 | 1,241 | 1,241 | 15,540 |
| 2013/06/04 | 1,236 | 1,252 | 1,236 | 1,252 | 35,540 |
| 2013/06/03 | 1,251 | 1,269 | 1,250 | 1,264 | 21,470 |
| 2013/05/31 | 1,275 | 1,289 | 1,269 | 1,277 | 9,200 |
| 2013/05/30 | 1,286 | 1,292 | 1,275 | 1,275 | 12,450 |
| 2013/05/29 | 1,319 | 1,319 | 1,304 | 1,317 | 13,860 |
| 2013/05/28 | 1,293 | 1,310 | 1,250 | 1,310 | 24,650 |
| 2013/05/27 | 1,300 | 1,301 | 1,280 | 1,280 | 26,970 |
| 2013/05/24 | 1,308 | 1,323 | 1,287 | 1,305 | 37,960 |
| 2013/05/23 | 1,345 | 1,345 | 1,308 | 1,313 | 35,720 |
| 2013/05/22 | 1,338 | 1,345 | 1,335 | 1,344 | 14,730 |
| 2013/05/21 | 1,342 | 1,345 | 1,338 | 1,340 | 21,920 |
| 2013/05/20 | 1,345 | 1,345 | 1,330 | 1,345 | 27,600 |
| 2013/05/17 | 1,325 | 1,335 | 1,324 | 1,335 | 12,280 |
| 2013/05/16 | 1,328 | 1,334 | 1,325 | 1,333 | 27,310 |
| 2013/05/15 | 1,328 | 1,328 | 1,320 | 1,327 | 18,300 |
| 2013/05/14 | 1,323 | 1,325 | 1,318 | 1,320 | 24,180 |
| 2013/05/13 | 1,335 | 1,335 | 1,322 | 1,324 | 39,030 |
| 2013/05/10 | 1,321 | 1,329 | 1,313 | 1,324 | 36,170 |
| 2013/05/09 | 1,302 | 1,308 | 1,298 | 1,300 | 25,190 |
| 2013/05/08 | 1,288 | 1,300 | 1,288 | 1,298 | 27,510 |
| 2013/05/07 | 1,283 | 1,290 | 1,278 | 1,288 | 47,040 |
| 2013/05/02 | 1,259 | 1,259 | 1,250 | 1,255 | 13,750 |
| 2013/05/01 | 1,264 | 1,265 | 1,254 | 1,264 | 9,460 |
| 2013/04/30 | 1,258 | 1,262 | 1,253 | 1,254 | 10,440 |
| 2013/04/26 | 1,263 | 1,267 | 1,260 | 1,260 | 20,340 |
| 2013/04/25 | 1,253 | 1,263 | 1,233 | 1,263 | 29,060 |
| 2013/04/24 | 1,243 | 1,255 | 1,242 | 1,250 | 33,300 |
| 2013/04/23 | 1,251 | 1,251 | 1,231 | 1,234 | 22,610 |
| 2013/04/22 | 1,247 | 1,255 | 1,240 | 1,252 | 26,760 |
| 2013/04/19 | 1,213 | 1,234 | 1,210 | 1,234 | 19,760 |
| 2013/04/18 | 1,219 | 1,228 | 1,206 | 1,210 | 25,800 |
| 2013/04/17 | 1,231 | 1,235 | 1,226 | 1,228 | 22,700 |
| 2013/04/16 | 1,207 | 1,225 | 1,201 | 1,225 | 24,360 |
| 2013/04/15 | 1,250 | 1,250 | 1,210 | 1,234 | 40,150 |
| 2013/04/12 | 1,272 | 1,272 | 1,260 | 1,265 | 25,390 |
| 2013/04/11 | 1,266 | 1,273 | 1,257 | 1,273 | 41,240 |
| 2013/04/10 | 1,245 | 1,253 | 1,245 | 1,253 | 28,740 |
| 2013/04/09 | 1,240 | 1,250 | 1,238 | 1,245 | 49,800 |
| 2013/04/08 | 1,235 | 1,235 | 1,227 | 1,232 | 47,050 |
| 2013/04/05 | 1,219 | 1,225 | 1,200 | 1,205 | 21,760 |
| 2013/04/04 | 1,186 | 1,206 | 1,184 | 1,200 | 23,540 |
| 2013/04/03 | 1,197 | 1,208 | 1,197 | 1,208 | 6,840 |
| 2013/04/02 | 1,190 | 1,200 | 1,186 | 1,192 | 18,340 |
| 2013/04/01 | 1,225 | 1,225 | 1,209 | 1,209 | 19,460 |
| 2013/03/29 | 1,213 | 1,225 | 1,203 | 1,219 | 11,520 |
| 2013/03/28 | 1,222 | 1,222 | 1,201 | 1,211 | 8,540 |
| 2013/03/27 | 1,226 | 1,229 | 1,200 | 1,217 | 14,770 |
| 2013/03/26 | 1,198 | 1,204 | 1,190 | 1,197 | 26,000 |
| 2013/03/25 | 1,212 | 1,219 | 1,209 | 1,212 | 25,110 |
| 2013/03/22 | 1,216 | 1,220 | 1,209 | 1,212 | 30,430 |
| 2013/03/21 | 1,231 | 1,234 | 1,226 | 1,228 | 22,000 |
| 2013/03/19 | 1,220 | 1,232 | 1,220 | 1,226 | 22,220 |
| 2013/03/18 | 1,240 | 1,249 | 1,202 | 1,217 | 68,820 |
| 2013/03/15 | 1,250 | 1,265 | 1,248 | 1,263 | 16,090 |
| 2013/03/14 | 1,257 | 1,257 | 1,244 | 1,247 | 21,990 |
| 2013/03/13 | 1,270 | 1,270 | 1,255 | 1,257 | 22,660 |
| 2013/03/12 | 1,280 | 1,280 | 1,269 | 1,270 | 25,330 |
| 2013/03/11 | 1,269 | 1,277 | 1,264 | 1,273 | 42,260 |
| 2013/03/08 | 1,245 | 1,260 | 1,243 | 1,253 | 52,460 |
| 2013/03/07 | 1,230 | 1,240 | 1,226 | 1,226 | 29,310 |
| 2013/03/06 | 1,222 | 1,228 | 1,216 | 1,218 | 61,010 |
| 2013/03/05 | 1,206 | 1,217 | 1,206 | 1,211 | 15,640 |
| 2013/03/04 | 1,221 | 1,224 | 1,208 | 1,211 | 42,830 |
| 2013/03/01 | 1,216 | 1,217 | 1,208 | 1,217 | 15,060 |
| 2013/02/28 | 1,201 | 1,219 | 1,201 | 1,218 | 32,630 |
| 2013/02/27 | 1,198 | 1,198 | 1,187 | 1,190 | 35,350 |
| 2013/02/26 | 1,211 | 1,212 | 1,191 | 1,198 | 62,890 |
| 2013/02/25 | 1,235 | 1,238 | 1,231 | 1,236 | 16,650 |
| 2013/02/22 | 1,224 | 1,229 | 1,218 | 1,222 | 17,200 |
| 2013/02/21 | 1,243 | 1,245 | 1,232 | 1,234 | 30,350 |
| 2013/02/20 | 1,247 | 1,250 | 1,245 | 1,245 | 18,670 |
| 2013/02/19 | 1,243 | 1,246 | 1,240 | 1,246 | 12,690 |
| 2013/02/18 | 1,245 | 1,251 | 1,240 | 1,246 | 31,270 |
| 2013/02/15 | 1,240 | 1,243 | 1,229 | 1,233 | 28,980 |
| 2013/02/14 | 1,245 | 1,253 | 1,240 | 1,246 | 18,710 |
| 2013/02/13 | 1,242 | 1,245 | 1,236 | 1,244 | 103,190 |
| 2013/02/12 | 1,249 | 1,250 | 1,244 | 1,249 | 22,910 |
| 2013/02/08 | 1,238 | 1,243 | 1,236 | 1,237 | 9,760 |
| 2013/02/07 | 1,242 | 1,245 | 1,238 | 1,244 | 19,750 |
| 2013/02/06 | 1,249 | 1,250 | 1,243 | 1,249 | 28,810 |
| 2013/02/05 | 1,240 | 1,244 | 1,220 | 1,231 | 66,560 |
| 2013/02/04 | 1,248 | 1,251 | 1,241 | 1,247 | 58,300 |
| 2013/02/01 | 1,225 | 1,228 | 1,221 | 1,228 | 27,820 |
| 2013/01/31 | 1,215 | 1,220 | 1,209 | 1,216 | 33,240 |
| 2013/01/30 | 1,214 | 1,224 | 1,212 | 1,214 | 28,770 |
| 2013/01/29 | 1,206 | 1,214 | 1,201 | 1,214 | 22,500 |
| 2013/01/28 | 1,213 | 1,218 | 1,209 | 1,217 | 31,880 |
| 2013/01/25 | 1,210 | 1,215 | 1,205 | 1,209 | 25,990 |
| 2013/01/24 | 1,195 | 1,200 | 1,181 | 1,200 | 24,180 |
| 2013/01/23 | 1,201 | 1,203 | 1,190 | 1,195 | 24,440 |
| 2013/01/22 | 1,208 | 1,216 | 1,205 | 1,211 | 11,790 |
| 2013/01/21 | 1,220 | 1,220 | 1,206 | 1,215 | 51,050 |
| 2013/01/18 | 1,203 | 1,220 | 1,195 | 1,212 | 65,220 |
| 2013/01/17 | 1,177 | 1,195 | 1,177 | 1,190 | 37,590 |
| 2013/01/16 | 1,198 | 1,199 | 1,161 | 1,180 | 32,000 |
| 2013/01/15 | 1,213 | 1,214 | 1,195 | 1,198 | 39,390 |
| 2013/01/11 | 1,204 | 1,212 | 1,190 | 1,205 | 118,980 |
| 2013/01/10 | 1,174 | 1,188 | 1,174 | 1,188 | 21,400 |
| 2013/01/09 | 1,162 | 1,174 | 1,161 | 1,171 | 17,750 |
| 2013/01/08 | 1,169 | 1,177 | 1,166 | 1,168 | 35,200 |
| 2013/01/07 | 1,160 | 1,200 | 1,160 | 1,168 | 54,990 |
| 2013/01/04 | 1,151 | 1,154 | 1,145 | 1,153 | 57,600 |