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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,467 | 1,470 | 1,444 | 1,467 | 8,300 |
| 2014/12/29 | 1,468 | 1,470 | 1,460 | 1,470 | 7,380 |
| 2014/12/26 | 1,463 | 1,467 | 1,460 | 1,466 | 10,990 |
| 2014/12/25 | 1,465 | 1,469 | 1,457 | 1,467 | 7,680 |
| 2014/12/24 | 1,459 | 1,460 | 1,445 | 1,458 | 9,950 |
| 2014/12/22 | 1,448 | 1,450 | 1,425 | 1,445 | 14,640 |
| 2014/12/19 | 1,400 | 1,490 | 1,394 | 1,429 | 20,420 |
| 2014/12/18 | 1,369 | 1,397 | 1,369 | 1,380 | 15,160 |
| 2014/12/17 | 1,345 | 1,360 | 1,338 | 1,355 | 18,020 |
| 2014/12/16 | 1,379 | 1,380 | 1,350 | 1,367 | 19,730 |
| 2014/12/15 | 1,408 | 1,408 | 1,400 | 1,403 | 8,850 |
| 2014/12/12 | 1,405 | 1,430 | 1,405 | 1,410 | 9,710 |
| 2014/12/11 | 1,430 | 1,434 | 1,416 | 1,416 | 15,320 |
| 2014/12/10 | 1,468 | 1,468 | 1,450 | 1,451 | 10,120 |
| 2014/12/09 | 1,495 | 1,496 | 1,461 | 1,477 | 12,270 |
| 2014/12/08 | 1,501 | 1,509 | 1,499 | 1,507 | 12,700 |
| 2014/12/05 | 1,494 | 1,500 | 1,488 | 1,499 | 8,350 |
| 2014/12/04 | 1,491 | 1,495 | 1,486 | 1,495 | 5,360 |
| 2014/12/03 | 1,482 | 1,488 | 1,470 | 1,476 | 3,550 |
| 2014/12/02 | 1,477 | 1,478 | 1,467 | 1,470 | 9,850 |
| 2014/12/01 | 1,490 | 1,491 | 1,481 | 1,482 | 10,270 |
| 2014/11/28 | 1,484 | 1,486 | 1,480 | 1,485 | 5,440 |
| 2014/11/27 | 1,479 | 1,481 | 1,472 | 1,478 | 7,240 |
| 2014/11/26 | 1,470 | 1,473 | 1,458 | 1,472 | 7,190 |
| 2014/11/25 | 1,461 | 1,472 | 1,461 | 1,467 | 21,980 |
| 2014/11/21 | 1,441 | 1,443 | 1,435 | 1,443 | 4,550 |
| 2014/11/20 | 1,441 | 1,443 | 1,433 | 1,440 | 11,850 |
| 2014/11/19 | 1,430 | 1,440 | 1,430 | 1,437 | 5,560 |
| 2014/11/18 | 1,434 | 1,434 | 1,430 | 1,432 | 2,130 |
| 2014/11/17 | 1,427 | 1,434 | 1,423 | 1,423 | 16,450 |
| 2014/11/14 | 1,415 | 1,428 | 1,415 | 1,422 | 7,300 |
| 2014/11/13 | 1,428 | 1,430 | 1,424 | 1,428 | 9,070 |
| 2014/11/12 | 1,440 | 1,440 | 1,429 | 1,429 | 10,240 |
| 2014/11/11 | 1,425 | 1,430 | 1,420 | 1,430 | 4,550 |
| 2014/11/10 | 1,422 | 1,424 | 1,419 | 1,423 | 6,320 |
| 2014/11/07 | 1,420 | 1,425 | 1,410 | 1,415 | 3,250 |
| 2014/11/06 | 1,420 | 1,421 | 1,410 | 1,410 | 6,880 |
| 2014/11/05 | 1,400 | 1,415 | 1,400 | 1,414 | 11,790 |
| 2014/11/04 | 1,418 | 1,427 | 1,410 | 1,414 | 22,870 |
| 2014/10/31 | 1,378 | 1,404 | 1,372 | 1,404 | 11,880 |
| 2014/10/30 | 1,375 | 1,375 | 1,366 | 1,369 | 3,840 |
| 2014/10/29 | 1,347 | 1,370 | 1,347 | 1,365 | 7,260 |
| 2014/10/28 | 1,331 | 1,345 | 1,331 | 1,345 | 2,240 |
| 2014/10/27 | 1,345 | 1,345 | 1,328 | 1,329 | 5,840 |
| 2014/10/24 | 1,340 | 1,346 | 1,337 | 1,346 | 6,040 |
| 2014/10/23 | 1,337 | 1,339 | 1,321 | 1,339 | 3,240 |
| 2014/10/22 | 1,335 | 1,345 | 1,327 | 1,345 | 7,410 |
| 2014/10/21 | 1,330 | 1,331 | 1,315 | 1,326 | 11,040 |
| 2014/10/20 | 1,336 | 1,344 | 1,329 | 1,344 | 10,540 |
| 2014/10/17 | 1,305 | 1,317 | 1,300 | 1,306 | 11,480 |
| 2014/10/16 | 1,307 | 1,317 | 1,302 | 1,317 | 11,590 |
| 2014/10/15 | 1,335 | 1,345 | 1,333 | 1,343 | 5,440 |
| 2014/10/14 | 1,321 | 1,342 | 1,313 | 1,338 | 13,170 |
| 2014/10/10 | 1,357 | 1,357 | 1,338 | 1,346 | 10,290 |
| 2014/10/09 | 1,377 | 1,379 | 1,351 | 1,374 | 5,800 |
| 2014/10/08 | 1,360 | 1,370 | 1,360 | 1,370 | 3,590 |
| 2014/10/07 | 1,375 | 1,380 | 1,373 | 1,374 | 5,200 |
| 2014/10/06 | 1,366 | 1,373 | 1,365 | 1,373 | 9,760 |
| 2014/10/03 | 1,345 | 1,367 | 1,345 | 1,364 | 9,750 |
| 2014/10/02 | 1,360 | 1,363 | 1,346 | 1,359 | 15,550 |
| 2014/10/01 | 1,376 | 1,377 | 1,371 | 1,375 | 6,950 |
| 2014/09/30 | 1,378 | 1,384 | 1,373 | 1,377 | 18,410 |
| 2014/09/29 | 1,397 | 1,400 | 1,394 | 1,395 | 11,280 |
| 2014/09/26 | 1,405 | 1,414 | 1,393 | 1,395 | 14,200 |
| 2014/09/25 | 1,419 | 1,430 | 1,412 | 1,417 | 9,430 |
| 2014/09/24 | 1,409 | 1,415 | 1,407 | 1,411 | 12,090 |
| 2014/09/22 | 1,440 | 1,441 | 1,407 | 1,431 | 27,140 |
| 2014/09/19 | 1,446 | 1,446 | 1,435 | 1,444 | 6,660 |
| 2014/09/18 | 1,438 | 1,443 | 1,430 | 1,432 | 4,500 |
| 2014/09/17 | 1,427 | 1,442 | 1,422 | 1,423 | 7,400 |
| 2014/09/16 | 1,430 | 1,430 | 1,412 | 1,425 | 19,330 |
| 2014/09/12 | 1,446 | 1,453 | 1,442 | 1,444 | 5,690 |
| 2014/09/11 | 1,446 | 1,459 | 1,440 | 1,446 | 9,560 |
| 2014/09/10 | 1,450 | 1,450 | 1,439 | 1,439 | 14,640 |
| 2014/09/09 | 1,460 | 1,464 | 1,441 | 1,464 | 10,960 |
| 2014/09/08 | 1,460 | 1,461 | 1,445 | 1,458 | 7,380 |
| 2014/09/05 | 1,450 | 1,454 | 1,445 | 1,445 | 10,230 |
| 2014/09/04 | 1,446 | 1,453 | 1,436 | 1,448 | 12,930 |
| 2014/09/03 | 1,428 | 1,439 | 1,424 | 1,430 | 22,150 |
| 2014/09/02 | 1,429 | 1,429 | 1,425 | 1,429 | 8,710 |
| 2014/09/01 | 1,422 | 1,426 | 1,420 | 1,423 | 3,730 |
| 2014/08/29 | 1,410 | 1,425 | 1,410 | 1,420 | 3,770 |
| 2014/08/28 | 1,421 | 1,429 | 1,416 | 1,422 | 6,020 |
| 2014/08/27 | 1,418 | 1,421 | 1,410 | 1,410 | 8,030 |
| 2014/08/26 | 1,412 | 1,415 | 1,408 | 1,414 | 5,460 |
| 2014/08/25 | 1,409 | 1,412 | 1,405 | 1,410 | 9,590 |
| 2014/08/22 | 1,400 | 1,408 | 1,395 | 1,405 | 8,730 |
| 2014/08/21 | 1,407 | 1,408 | 1,397 | 1,401 | 12,510 |
| 2014/08/20 | 1,392 | 1,397 | 1,389 | 1,393 | 12,290 |
| 2014/08/19 | 1,389 | 1,389 | 1,377 | 1,385 | 4,560 |
| 2014/08/18 | 1,381 | 1,384 | 1,379 | 1,384 | 4,790 |
| 2014/08/15 | 1,380 | 1,389 | 1,380 | 1,380 | 2,910 |
| 2014/08/14 | 1,379 | 1,380 | 1,368 | 1,380 | 5,940 |
| 2014/08/13 | 1,373 | 1,373 | 1,363 | 1,367 | 2,950 |
| 2014/08/12 | 1,349 | 1,366 | 1,349 | 1,358 | 4,690 |
| 2014/08/11 | 1,337 | 1,349 | 1,337 | 1,348 | 9,320 |
| 2014/08/08 | 1,351 | 1,351 | 1,322 | 1,335 | 14,030 |
| 2014/08/07 | 1,365 | 1,373 | 1,352 | 1,353 | 5,080 |
| 2014/08/06 | 1,367 | 1,369 | 1,360 | 1,369 | 6,950 |
| 2014/08/05 | 1,375 | 1,383 | 1,374 | 1,375 | 5,350 |
| 2014/08/04 | 1,368 | 1,375 | 1,366 | 1,374 | 8,380 |
| 2014/08/01 | 1,368 | 1,374 | 1,358 | 1,373 | 7,850 |
| 2014/07/31 | 1,383 | 1,385 | 1,383 | 1,385 | 5,370 |
| 2014/07/30 | 1,378 | 1,382 | 1,376 | 1,382 | 2,110 |
| 2014/07/29 | 1,375 | 1,382 | 1,370 | 1,380 | 12,320 |
| 2014/07/28 | 1,357 | 1,375 | 1,357 | 1,375 | 7,750 |
| 2014/07/25 | 1,362 | 1,372 | 1,362 | 1,372 | 5,730 |
| 2014/07/24 | 1,364 | 1,367 | 1,363 | 1,364 | 4,990 |
| 2014/07/23 | 1,360 | 1,364 | 1,353 | 1,363 | 6,370 |
| 2014/07/22 | 1,345 | 1,352 | 1,337 | 1,352 | 4,560 |
| 2014/07/18 | 1,344 | 1,344 | 1,325 | 1,336 | 10,920 |
| 2014/07/17 | 1,358 | 1,358 | 1,354 | 1,355 | 3,180 |
| 2014/07/16 | 1,356 | 1,356 | 1,353 | 1,355 | 1,720 |
| 2014/07/15 | 1,350 | 1,360 | 1,347 | 1,356 | 7,740 |
| 2014/07/14 | 1,341 | 1,346 | 1,340 | 1,343 | 5,940 |
| 2014/07/11 | 1,344 | 1,349 | 1,341 | 1,341 | 6,970 |
| 2014/07/10 | 1,355 | 1,355 | 1,340 | 1,345 | 2,810 |
| 2014/07/09 | 1,347 | 1,354 | 1,342 | 1,354 | 6,100 |
| 2014/07/08 | 1,354 | 1,359 | 1,354 | 1,358 | 4,060 |
| 2014/07/07 | 1,360 | 1,361 | 1,346 | 1,347 | 9,720 |
| 2014/07/04 | 1,351 | 1,360 | 1,349 | 1,360 | 20,380 |
| 2014/07/03 | 1,346 | 1,349 | 1,346 | 1,349 | 5,230 |
| 2014/07/02 | 1,335 | 1,341 | 1,335 | 1,339 | 6,430 |
| 2014/07/01 | 1,331 | 1,336 | 1,328 | 1,335 | 4,970 |
| 2014/06/30 | 1,335 | 1,335 | 1,327 | 1,335 | 4,040 |
| 2014/06/27 | 1,334 | 1,334 | 1,328 | 1,331 | 1,370 |
| 2014/06/26 | 1,334 | 1,334 | 1,328 | 1,328 | 4,190 |
| 2014/06/25 | 1,330 | 1,335 | 1,330 | 1,332 | 4,030 |
| 2014/06/24 | 1,333 | 1,334 | 1,330 | 1,333 | 4,610 |
| 2014/06/23 | 1,330 | 1,334 | 1,330 | 1,333 | 2,820 |
| 2014/06/20 | 1,332 | 1,338 | 1,330 | 1,335 | 7,720 |
| 2014/06/19 | 1,340 | 1,344 | 1,332 | 1,335 | 4,400 |
| 2014/06/18 | 1,338 | 1,338 | 1,332 | 1,334 | 1,220 |
| 2014/06/17 | 1,331 | 1,339 | 1,330 | 1,333 | 3,710 |
| 2014/06/16 | 1,336 | 1,337 | 1,330 | 1,330 | 8,660 |
| 2014/06/13 | 1,337 | 1,338 | 1,330 | 1,336 | 6,240 |
| 2014/06/12 | 1,339 | 1,340 | 1,335 | 1,340 | 10,760 |
| 2014/06/11 | 1,332 | 1,344 | 1,332 | 1,340 | 5,350 |
| 2014/06/10 | 1,332 | 1,334 | 1,332 | 1,332 | 5,590 |
| 2014/06/09 | 1,321 | 1,330 | 1,318 | 1,328 | 12,800 |
| 2014/06/06 | 1,318 | 1,320 | 1,316 | 1,316 | 8,640 |
| 2014/06/05 | 1,316 | 1,319 | 1,309 | 1,310 | 11,810 |
| 2014/06/04 | 1,315 | 1,318 | 1,311 | 1,317 | 6,160 |
| 2014/06/03 | 1,311 | 1,313 | 1,303 | 1,306 | 4,080 |
| 2014/06/02 | 1,306 | 1,306 | 1,302 | 1,302 | 12,110 |
| 2014/05/30 | 1,309 | 1,309 | 1,301 | 1,306 | 4,480 |
| 2014/05/29 | 1,298 | 1,308 | 1,297 | 1,304 | 3,980 |
| 2014/05/28 | 1,308 | 1,310 | 1,295 | 1,303 | 6,860 |
| 2014/05/27 | 1,312 | 1,313 | 1,310 | 1,312 | 10,210 |
| 2014/05/26 | 1,310 | 1,314 | 1,307 | 1,311 | 21,900 |
| 2014/05/23 | 1,301 | 1,310 | 1,301 | 1,301 | 6,470 |
| 2014/05/22 | 1,291 | 1,305 | 1,291 | 1,304 | 12,060 |
| 2014/05/21 | 1,293 | 1,295 | 1,288 | 1,294 | 5,420 |
| 2014/05/20 | 1,292 | 1,299 | 1,292 | 1,295 | 6,930 |
| 2014/05/19 | 1,295 | 1,298 | 1,290 | 1,291 | 5,550 |
| 2014/05/16 | 1,289 | 1,291 | 1,284 | 1,291 | 4,350 |
| 2014/05/15 | 1,296 | 1,303 | 1,296 | 1,297 | 6,740 |
| 2014/05/14 | 1,290 | 1,299 | 1,289 | 1,298 | 8,570 |
| 2014/05/13 | 1,281 | 1,290 | 1,281 | 1,286 | 10,280 |
| 2014/05/12 | 1,271 | 1,278 | 1,266 | 1,278 | 5,010 |
| 2014/05/09 | 1,271 | 1,271 | 1,265 | 1,269 | 2,710 |
| 2014/05/08 | 1,268 | 1,269 | 1,261 | 1,266 | 2,100 |
| 2014/05/07 | 1,268 | 1,268 | 1,258 | 1,260 | 5,520 |
| 2014/05/02 | 1,267 | 1,268 | 1,256 | 1,266 | 3,520 |
| 2014/05/01 | 1,253 | 1,267 | 1,253 | 1,264 | 3,760 |
| 2014/04/30 | 1,265 | 1,276 | 1,259 | 1,259 | 2,260 |
| 2014/04/28 | 1,250 | 1,252 | 1,248 | 1,251 | 3,850 |
| 2014/04/25 | 1,251 | 1,268 | 1,251 | 1,253 | 6,620 |
| 2014/04/24 | 1,278 | 1,280 | 1,275 | 1,277 | 2,380 |
| 2014/04/23 | 1,280 | 1,284 | 1,274 | 1,278 | 2,640 |
| 2014/04/22 | 1,286 | 1,286 | 1,261 | 1,264 | 3,130 |
| 2014/04/21 | 1,282 | 1,289 | 1,276 | 1,287 | 7,820 |
| 2014/04/18 | 1,276 | 1,282 | 1,261 | 1,280 | 12,040 |
| 2014/04/17 | 1,270 | 1,270 | 1,266 | 1,268 | 1,570 |
| 2014/04/16 | 1,260 | 1,267 | 1,258 | 1,266 | 4,170 |
| 2014/04/15 | 1,272 | 1,272 | 1,261 | 1,261 | 2,530 |
| 2014/04/14 | 1,265 | 1,270 | 1,257 | 1,267 | 11,770 |
| 2014/04/11 | 1,270 | 1,270 | 1,263 | 1,269 | 7,810 |
| 2014/04/10 | 1,275 | 1,285 | 1,272 | 1,283 | 5,010 |
| 2014/04/09 | 1,277 | 1,280 | 1,270 | 1,279 | 4,520 |
| 2014/04/08 | 1,276 | 1,285 | 1,271 | 1,278 | 7,190 |
| 2014/04/07 | 1,274 | 1,275 | 1,270 | 1,272 | 4,850 |
| 2014/04/04 | 1,273 | 1,281 | 1,269 | 1,280 | 4,170 |
| 2014/04/03 | 1,289 | 1,289 | 1,276 | 1,282 | 9,010 |
| 2014/04/02 | 1,269 | 1,280 | 1,269 | 1,272 | 11,070 |
| 2014/04/01 | 1,260 | 1,265 | 1,255 | 1,262 | 14,260 |
| 2014/03/31 | 1,241 | 1,250 | 1,241 | 1,244 | 8,980 |
| 2014/03/28 | 1,216 | 1,235 | 1,216 | 1,235 | 7,610 |
| 2014/03/27 | 1,210 | 1,217 | 1,202 | 1,217 | 5,350 |
| 2014/03/26 | 1,210 | 1,218 | 1,210 | 1,213 | 8,160 |
| 2014/03/25 | 1,195 | 1,200 | 1,190 | 1,197 | 4,580 |
| 2014/03/24 | 1,194 | 1,194 | 1,190 | 1,192 | 6,880 |
| 2014/03/20 | 1,181 | 1,186 | 1,180 | 1,182 | 5,880 |
| 2014/03/19 | 1,205 | 1,209 | 1,184 | 1,186 | 12,260 |
| 2014/03/18 | 1,189 | 1,193 | 1,180 | 1,185 | 2,550 |
| 2014/03/17 | 1,187 | 1,188 | 1,170 | 1,170 | 7,960 |
| 2014/03/14 | 1,193 | 1,196 | 1,170 | 1,180 | 15,350 |
| 2014/03/13 | 1,191 | 1,202 | 1,191 | 1,198 | 3,480 |
| 2014/03/12 | 1,213 | 1,213 | 1,185 | 1,188 | 11,430 |
| 2014/03/11 | 1,221 | 1,224 | 1,211 | 1,220 | 6,030 |
| 2014/03/10 | 1,225 | 1,228 | 1,205 | 1,210 | 4,800 |
| 2014/03/07 | 1,232 | 1,237 | 1,220 | 1,226 | 20,060 |
| 2014/03/06 | 1,205 | 1,216 | 1,204 | 1,216 | 2,560 |
| 2014/03/05 | 1,201 | 1,216 | 1,201 | 1,210 | 4,890 |
| 2014/03/04 | 1,194 | 1,245 | 1,180 | 1,205 | 44,670 |
| 2014/03/03 | 1,206 | 1,206 | 1,190 | 1,200 | 5,960 |
| 2014/02/28 | 1,211 | 1,223 | 1,211 | 1,211 | 6,210 |
| 2014/02/27 | 1,210 | 1,211 | 1,205 | 1,211 | 5,400 |
| 2014/02/26 | 1,204 | 1,215 | 1,204 | 1,206 | 1,620 |
| 2014/02/25 | 1,208 | 1,219 | 1,208 | 1,219 | 2,930 |
| 2014/02/24 | 1,200 | 1,212 | 1,199 | 1,208 | 4,740 |
| 2014/02/21 | 1,195 | 1,210 | 1,195 | 1,210 | 8,930 |
| 2014/02/20 | 1,209 | 1,209 | 1,190 | 1,193 | 5,370 |
| 2014/02/19 | 1,217 | 1,217 | 1,205 | 1,209 | 7,350 |
| 2014/02/18 | 1,210 | 1,220 | 1,206 | 1,218 | 7,410 |
| 2014/02/17 | 1,216 | 1,216 | 1,205 | 1,209 | 6,040 |
| 2014/02/14 | 1,206 | 1,207 | 1,194 | 1,194 | 3,970 |
| 2014/02/13 | 1,208 | 1,212 | 1,197 | 1,204 | 5,390 |
| 2014/02/12 | 1,201 | 1,208 | 1,194 | 1,208 | 8,220 |
| 2014/02/10 | 1,185 | 1,194 | 1,181 | 1,193 | 17,090 |
| 2014/02/07 | 1,172 | 1,183 | 1,171 | 1,176 | 29,030 |
| 2014/02/06 | 1,152 | 1,163 | 1,143 | 1,143 | 43,210 |
| 2014/02/05 | 1,150 | 1,161 | 1,142 | 1,142 | 9,680 |
| 2014/02/04 | 1,139 | 1,150 | 1,130 | 1,130 | 41,010 |
| 2014/02/03 | 1,179 | 1,180 | 1,170 | 1,176 | 12,610 |
| 2014/01/31 | 1,188 | 1,188 | 1,177 | 1,186 | 11,950 |
| 2014/01/30 | 1,188 | 1,195 | 1,176 | 1,187 | 19,590 |
| 2014/01/29 | 1,199 | 1,210 | 1,196 | 1,208 | 7,520 |
| 2014/01/28 | 1,180 | 1,190 | 1,179 | 1,187 | 16,090 |
| 2014/01/27 | 1,189 | 1,192 | 1,180 | 1,190 | 50,040 |
| 2014/01/24 | 1,231 | 1,236 | 1,223 | 1,223 | 23,550 |
| 2014/01/23 | 1,255 | 1,268 | 1,253 | 1,256 | 9,920 |
| 2014/01/22 | 1,255 | 1,258 | 1,250 | 1,253 | 4,760 |
| 2014/01/21 | 1,248 | 1,259 | 1,248 | 1,258 | 4,360 |
| 2014/01/20 | 1,258 | 1,258 | 1,249 | 1,250 | 9,740 |
| 2014/01/17 | 1,250 | 1,260 | 1,250 | 1,260 | 6,190 |
| 2014/01/16 | 1,265 | 1,274 | 1,265 | 1,265 | 5,610 |
| 2014/01/15 | 1,265 | 1,265 | 1,250 | 1,265 | 7,380 |
| 2014/01/14 | 1,247 | 1,249 | 1,236 | 1,240 | 31,380 |
| 2014/01/10 | 1,256 | 1,258 | 1,254 | 1,257 | 9,890 |
| 2014/01/09 | 1,267 | 1,267 | 1,261 | 1,261 | 9,920 |
| 2014/01/08 | 1,272 | 1,272 | 1,263 | 1,267 | 6,990 |
| 2014/01/07 | 1,258 | 1,266 | 1,258 | 1,266 | 12,910 |
| 2014/01/06 | 1,283 | 1,284 | 1,260 | 1,267 | 39,410 |