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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,238 | 1,238 | 1,220 | 1,229 | 5,760 |
| 2015/12/29 | 1,229 | 1,236 | 1,218 | 1,236 | 4,910 |
| 2015/12/28 | 1,214 | 1,225 | 1,213 | 1,216 | 14,180 |
| 2015/12/25 | 1,226 | 1,233 | 1,210 | 1,216 | 17,030 |
| 2015/12/24 | 1,227 | 1,231 | 1,223 | 1,226 | 15,210 |
| 2015/12/22 | 1,245 | 1,245 | 1,193 | 1,220 | 8,980 |
| 2015/12/21 | 1,236 | 1,236 | 1,196 | 1,233 | 15,590 |
| 2015/12/18 | 1,239 | 1,239 | 1,227 | 1,235 | 8,610 |
| 2015/12/17 | 1,230 | 1,250 | 1,227 | 1,227 | 10,910 |
| 2015/12/16 | 1,217 | 1,249 | 1,216 | 1,226 | 7,060 |
| 2015/12/15 | 1,216 | 1,218 | 1,200 | 1,211 | 9,960 |
| 2015/12/14 | 1,217 | 1,219 | 1,191 | 1,216 | 24,400 |
| 2015/12/11 | 1,246 | 1,264 | 1,237 | 1,247 | 8,400 |
| 2015/12/10 | 1,253 | 1,254 | 1,245 | 1,254 | 7,270 |
| 2015/12/09 | 1,258 | 1,258 | 1,248 | 1,254 | 6,540 |
| 2015/12/08 | 1,270 | 1,270 | 1,260 | 1,260 | 16,830 |
| 2015/12/07 | 1,280 | 1,288 | 1,270 | 1,272 | 3,510 |
| 2015/12/04 | 1,280 | 1,290 | 1,270 | 1,280 | 4,630 |
| 2015/12/03 | 1,289 | 1,290 | 1,280 | 1,280 | 4,670 |
| 2015/12/02 | 1,282 | 1,285 | 1,281 | 1,281 | 4,600 |
| 2015/12/01 | 1,288 | 1,290 | 1,281 | 1,289 | 2,430 |
| 2015/11/30 | 1,300 | 1,300 | 1,281 | 1,295 | 17,100 |
| 2015/11/27 | 1,300 | 1,300 | 1,288 | 1,300 | 12,490 |
| 2015/11/26 | 1,299 | 1,299 | 1,282 | 1,298 | 4,150 |
| 2015/11/25 | 1,288 | 1,292 | 1,286 | 1,286 | 3,260 |
| 2015/11/24 | 1,279 | 1,288 | 1,279 | 1,288 | 3,890 |
| 2015/11/20 | 1,271 | 1,279 | 1,271 | 1,279 | 4,330 |
| 2015/11/19 | 1,268 | 1,283 | 1,268 | 1,280 | 1,860 |
| 2015/11/18 | 1,288 | 1,289 | 1,268 | 1,281 | 4,640 |
| 2015/11/17 | 1,288 | 1,290 | 1,270 | 1,270 | 4,930 |
| 2015/11/16 | 1,279 | 1,279 | 1,261 | 1,268 | 6,900 |
| 2015/11/13 | 1,299 | 1,299 | 1,290 | 1,290 | 3,610 |
| 2015/11/12 | 1,300 | 1,305 | 1,299 | 1,305 | 850 |
| 2015/11/11 | 1,309 | 1,309 | 1,300 | 1,300 | 3,240 |
| 2015/11/10 | 1,302 | 1,307 | 1,300 | 1,300 | 6,400 |
| 2015/11/09 | 1,310 | 1,315 | 1,309 | 1,310 | 3,210 |
| 2015/11/06 | 1,305 | 1,319 | 1,305 | 1,309 | 3,240 |
| 2015/11/05 | 1,300 | 1,316 | 1,300 | 1,311 | 4,930 |
| 2015/11/04 | 1,303 | 1,309 | 1,290 | 1,308 | 5,330 |
| 2015/11/02 | 1,294 | 1,295 | 1,289 | 1,294 | 6,240 |
| 2015/10/30 | 1,297 | 1,300 | 1,297 | 1,299 | 5,040 |
| 2015/10/29 | 1,300 | 1,310 | 1,298 | 1,300 | 5,300 |
| 2015/10/28 | 1,304 | 1,315 | 1,303 | 1,315 | 2,880 |
| 2015/10/27 | 1,311 | 1,311 | 1,306 | 1,306 | 3,130 |
| 2015/10/26 | 1,315 | 1,317 | 1,299 | 1,311 | 6,180 |
| 2015/10/23 | 1,306 | 1,317 | 1,299 | 1,309 | 11,170 |
| 2015/10/22 | 1,300 | 1,304 | 1,297 | 1,304 | 2,150 |
| 2015/10/21 | 1,304 | 1,308 | 1,302 | 1,307 | 5,130 |
| 2015/10/20 | 1,317 | 1,317 | 1,301 | 1,304 | 3,860 |
| 2015/10/19 | 1,317 | 1,317 | 1,291 | 1,311 | 5,930 |
| 2015/10/16 | 1,309 | 1,312 | 1,287 | 1,302 | 4,570 |
| 2015/10/15 | 1,286 | 1,301 | 1,285 | 1,293 | 6,470 |
| 2015/10/14 | 1,306 | 1,306 | 1,284 | 1,288 | 13,950 |
| 2015/10/13 | 1,310 | 1,315 | 1,310 | 1,312 | 3,840 |
| 2015/10/09 | 1,303 | 1,307 | 1,302 | 1,304 | 8,660 |
| 2015/10/08 | 1,290 | 1,294 | 1,280 | 1,285 | 4,310 |
| 2015/10/07 | 1,254 | 1,275 | 1,254 | 1,275 | 3,300 |
| 2015/10/06 | 1,250 | 1,256 | 1,245 | 1,246 | 4,980 |
| 2015/10/05 | 1,226 | 1,255 | 1,225 | 1,231 | 16,680 |
| 2015/10/02 | 1,232 | 1,239 | 1,220 | 1,230 | 3,180 |
| 2015/10/01 | 1,210 | 1,236 | 1,210 | 1,222 | 3,710 |
| 2015/09/30 | 1,187 | 1,194 | 1,187 | 1,194 | 4,880 |
| 2015/09/29 | 1,205 | 1,219 | 1,181 | 1,193 | 10,690 |
| 2015/09/28 | 1,220 | 1,230 | 1,217 | 1,223 | 3,840 |
| 2015/09/25 | 1,221 | 1,228 | 1,219 | 1,228 | 1,950 |
| 2015/09/24 | 1,226 | 1,231 | 1,216 | 1,220 | 12,220 |
| 2015/09/18 | 1,248 | 1,260 | 1,247 | 1,247 | 6,020 |
| 2015/09/17 | 1,242 | 1,247 | 1,226 | 1,247 | 4,640 |
| 2015/09/16 | 1,220 | 1,221 | 1,212 | 1,215 | 3,890 |
| 2015/09/15 | 1,211 | 1,219 | 1,205 | 1,218 | 3,980 |
| 2015/09/14 | 1,238 | 1,240 | 1,220 | 1,222 | 42,220 |
| 2015/09/11 | 1,227 | 1,236 | 1,222 | 1,236 | 3,210 |
| 2015/09/10 | 1,181 | 1,219 | 1,181 | 1,207 | 4,290 |
| 2015/09/09 | 1,191 | 1,215 | 1,191 | 1,196 | 21,650 |
| 2015/09/08 | 1,181 | 1,182 | 1,162 | 1,162 | 6,330 |
| 2015/09/07 | 1,182 | 1,189 | 1,172 | 1,180 | 16,030 |
| 2015/09/04 | 1,219 | 1,220 | 1,157 | 1,210 | 14,620 |
| 2015/09/03 | 1,202 | 1,223 | 1,200 | 1,220 | 6,930 |
| 2015/09/02 | 1,210 | 1,224 | 1,202 | 1,221 | 10,600 |
| 2015/09/01 | 1,235 | 1,253 | 1,230 | 1,234 | 6,140 |
| 2015/08/31 | 1,268 | 1,268 | 1,235 | 1,236 | 13,540 |
| 2015/08/28 | 1,265 | 1,289 | 1,255 | 1,280 | 18,060 |
| 2015/08/27 | 1,249 | 1,249 | 1,230 | 1,243 | 21,930 |
| 2015/08/26 | 1,169 | 1,226 | 1,169 | 1,224 | 14,920 |
| 2015/08/25 | 1,150 | 1,209 | 1,132 | 1,169 | 37,920 |
| 2015/08/24 | 1,241 | 1,247 | 1,157 | 1,170 | 54,570 |
| 2015/08/21 | 1,282 | 1,289 | 1,268 | 1,268 | 11,650 |
| 2015/08/20 | 1,300 | 1,314 | 1,295 | 1,309 | 24,790 |
| 2015/08/19 | 1,345 | 1,347 | 1,302 | 1,315 | 14,910 |
| 2015/08/18 | 1,355 | 1,356 | 1,350 | 1,354 | 6,890 |
| 2015/08/17 | 1,378 | 1,378 | 1,362 | 1,368 | 9,830 |
| 2015/08/14 | 1,380 | 1,395 | 1,376 | 1,380 | 6,200 |
| 2015/08/13 | 1,390 | 1,397 | 1,387 | 1,394 | 4,660 |
| 2015/08/12 | 1,401 | 1,409 | 1,393 | 1,405 | 6,380 |
| 2015/08/11 | 1,410 | 1,410 | 1,400 | 1,409 | 4,510 |
| 2015/08/10 | 1,400 | 1,400 | 1,398 | 1,400 | 4,990 |
| 2015/08/07 | 1,395 | 1,398 | 1,395 | 1,398 | 2,600 |
| 2015/08/06 | 1,399 | 1,400 | 1,395 | 1,399 | 2,560 |
| 2015/08/05 | 1,387 | 1,399 | 1,387 | 1,399 | 3,360 |
| 2015/08/04 | 1,408 | 1,409 | 1,395 | 1,403 | 3,040 |
| 2015/08/03 | 1,400 | 1,401 | 1,391 | 1,401 | 34,590 |
| 2015/07/31 | 1,396 | 1,400 | 1,393 | 1,400 | 3,860 |
| 2015/07/30 | 1,420 | 1,420 | 1,395 | 1,400 | 6,890 |
| 2015/07/29 | 1,395 | 1,419 | 1,395 | 1,419 | 1,820 |
| 2015/07/28 | 1,400 | 1,424 | 1,395 | 1,420 | 10,390 |
| 2015/07/27 | 1,432 | 1,439 | 1,424 | 1,425 | 5,930 |
| 2015/07/24 | 1,454 | 1,458 | 1,450 | 1,458 | 3,810 |
| 2015/07/23 | 1,460 | 1,469 | 1,460 | 1,469 | 1,050 |
| 2015/07/22 | 1,462 | 1,468 | 1,460 | 1,468 | 2,770 |
| 2015/07/21 | 1,470 | 1,475 | 1,465 | 1,467 | 8,090 |
| 2015/07/17 | 1,479 | 1,480 | 1,470 | 1,470 | 4,600 |
| 2015/07/16 | 1,470 | 1,480 | 1,466 | 1,480 | 4,540 |
| 2015/07/15 | 1,475 | 1,480 | 1,470 | 1,470 | 3,340 |
| 2015/07/14 | 1,490 | 1,496 | 1,470 | 1,476 | 11,780 |
| 2015/07/13 | 1,460 | 1,485 | 1,450 | 1,481 | 9,410 |
| 2015/07/10 | 1,447 | 1,449 | 1,400 | 1,431 | 9,290 |
| 2015/07/09 | 1,366 | 1,430 | 1,362 | 1,426 | 44,870 |
| 2015/07/08 | 1,459 | 1,460 | 1,416 | 1,426 | 14,850 |
| 2015/07/07 | 1,475 | 1,475 | 1,460 | 1,471 | 4,230 |
| 2015/07/06 | 1,515 | 1,515 | 1,475 | 1,475 | 10,490 |
| 2015/07/03 | 1,523 | 1,525 | 1,511 | 1,520 | 5,740 |
| 2015/07/02 | 1,520 | 1,524 | 1,515 | 1,520 | 3,760 |
| 2015/07/01 | 1,483 | 1,520 | 1,483 | 1,518 | 23,020 |
| 2015/06/30 | 1,475 | 1,521 | 1,475 | 1,521 | 6,280 |
| 2015/06/29 | 1,525 | 1,545 | 1,490 | 1,490 | 13,030 |
| 2015/06/26 | 1,540 | 1,550 | 1,531 | 1,545 | 8,200 |
| 2015/06/25 | 1,555 | 1,572 | 1,555 | 1,563 | 3,150 |
| 2015/06/24 | 1,550 | 1,560 | 1,550 | 1,560 | 2,930 |
| 2015/06/23 | 1,529 | 1,550 | 1,528 | 1,550 | 8,000 |
| 2015/06/22 | 1,531 | 1,540 | 1,530 | 1,534 | 4,040 |
| 2015/06/19 | 1,541 | 1,549 | 1,523 | 1,537 | 10,740 |
| 2015/06/18 | 1,540 | 1,540 | 1,521 | 1,532 | 4,580 |
| 2015/06/17 | 1,524 | 1,528 | 1,513 | 1,528 | 4,120 |
| 2015/06/16 | 1,525 | 1,526 | 1,515 | 1,526 | 6,330 |
| 2015/06/15 | 1,526 | 1,526 | 1,521 | 1,521 | 4,690 |
| 2015/06/12 | 1,515 | 1,524 | 1,511 | 1,521 | 6,250 |
| 2015/06/11 | 1,530 | 1,530 | 1,522 | 1,525 | 1,910 |
| 2015/06/10 | 1,533 | 1,539 | 1,519 | 1,525 | 4,210 |
| 2015/06/09 | 1,535 | 1,548 | 1,500 | 1,534 | 12,410 |
| 2015/06/08 | 1,537 | 1,548 | 1,535 | 1,535 | 4,670 |
| 2015/06/05 | 1,553 | 1,553 | 1,530 | 1,531 | 12,780 |
| 2015/06/04 | 1,560 | 1,560 | 1,552 | 1,554 | 4,250 |
| 2015/06/03 | 1,560 | 1,565 | 1,552 | 1,560 | 2,900 |
| 2015/06/02 | 1,584 | 1,584 | 1,562 | 1,573 | 3,550 |
| 2015/06/01 | 1,583 | 1,583 | 1,575 | 1,575 | 5,140 |
| 2015/05/29 | 1,579 | 1,579 | 1,572 | 1,577 | 5,250 |
| 2015/05/28 | 1,576 | 1,590 | 1,576 | 1,579 | 6,270 |
| 2015/05/27 | 1,575 | 1,585 | 1,570 | 1,570 | 4,190 |
| 2015/05/26 | 1,576 | 1,590 | 1,576 | 1,590 | 5,970 |
| 2015/05/25 | 1,580 | 1,585 | 1,575 | 1,584 | 6,500 |
| 2015/05/22 | 1,560 | 1,570 | 1,560 | 1,570 | 6,940 |
| 2015/05/21 | 1,564 | 1,565 | 1,562 | 1,565 | 2,550 |
| 2015/05/20 | 1,556 | 1,564 | 1,556 | 1,562 | 5,730 |
| 2015/05/19 | 1,554 | 1,563 | 1,554 | 1,560 | 9,100 |
| 2015/05/18 | 1,548 | 1,554 | 1,547 | 1,554 | 10,540 |
| 2015/05/15 | 1,542 | 1,549 | 1,541 | 1,541 | 6,000 |
| 2015/05/14 | 1,544 | 1,544 | 1,541 | 1,543 | 1,050 |
| 2015/05/13 | 1,540 | 1,545 | 1,538 | 1,545 | 2,690 |
| 2015/05/12 | 1,549 | 1,550 | 1,541 | 1,549 | 4,040 |
| 2015/05/11 | 1,550 | 1,555 | 1,546 | 1,548 | 8,740 |
| 2015/05/08 | 1,535 | 1,547 | 1,528 | 1,536 | 8,830 |
| 2015/05/07 | 1,562 | 1,565 | 1,542 | 1,543 | 26,370 |
| 2015/05/01 | 1,561 | 1,572 | 1,561 | 1,572 | 4,590 |
| 2015/04/30 | 1,573 | 1,573 | 1,562 | 1,562 | 5,490 |
| 2015/04/28 | 1,573 | 1,580 | 1,569 | 1,569 | 13,140 |
| 2015/04/27 | 1,570 | 1,572 | 1,566 | 1,570 | 4,030 |
| 2015/04/24 | 1,572 | 1,589 | 1,572 | 1,572 | 5,990 |
| 2015/04/23 | 1,560 | 1,574 | 1,555 | 1,558 | 10,540 |
| 2015/04/22 | 1,540 | 1,550 | 1,533 | 1,549 | 9,470 |
| 2015/04/21 | 1,525 | 1,540 | 1,520 | 1,534 | 7,600 |
| 2015/04/20 | 1,530 | 1,534 | 1,525 | 1,525 | 7,550 |
| 2015/04/17 | 1,535 | 1,545 | 1,534 | 1,535 | 3,630 |
| 2015/04/16 | 1,537 | 1,541 | 1,530 | 1,535 | 4,790 |
| 2015/04/15 | 1,538 | 1,540 | 1,535 | 1,540 | 1,620 |
| 2015/04/14 | 1,540 | 1,540 | 1,528 | 1,534 | 4,540 |
| 2015/04/13 | 1,538 | 1,538 | 1,530 | 1,537 | 6,150 |
| 2015/04/10 | 1,530 | 1,535 | 1,526 | 1,534 | 9,650 |
| 2015/04/09 | 1,528 | 1,536 | 1,521 | 1,525 | 14,480 |
| 2015/04/08 | 1,511 | 1,520 | 1,508 | 1,519 | 15,190 |
| 2015/04/07 | 1,501 | 1,510 | 1,494 | 1,505 | 11,620 |
| 2015/04/06 | 1,481 | 1,494 | 1,480 | 1,485 | 5,400 |
| 2015/04/03 | 1,491 | 1,500 | 1,490 | 1,494 | 5,600 |
| 2015/04/02 | 1,487 | 1,488 | 1,481 | 1,488 | 3,970 |
| 2015/04/01 | 1,480 | 1,480 | 1,452 | 1,478 | 3,350 |
| 2015/03/31 | 1,475 | 1,475 | 1,465 | 1,474 | 3,190 |
| 2015/03/30 | 1,446 | 1,460 | 1,430 | 1,459 | 5,740 |
| 2015/03/27 | 1,462 | 1,464 | 1,453 | 1,464 | 17,320 |
| 2015/03/26 | 1,473 | 1,473 | 1,459 | 1,463 | 2,930 |
| 2015/03/25 | 1,460 | 1,476 | 1,460 | 1,475 | 8,120 |
| 2015/03/24 | 1,462 | 1,470 | 1,462 | 1,462 | 10,570 |
| 2015/03/23 | 1,466 | 1,466 | 1,460 | 1,462 | 2,240 |
| 2015/03/20 | 1,467 | 1,470 | 1,465 | 1,465 | 2,990 |
| 2015/03/19 | 1,465 | 1,466 | 1,459 | 1,466 | 1,850 |
| 2015/03/18 | 1,440 | 1,460 | 1,440 | 1,459 | 2,210 |
| 2015/03/17 | 1,435 | 1,453 | 1,427 | 1,452 | 1,930 |
| 2015/03/16 | 1,430 | 1,445 | 1,421 | 1,426 | 19,360 |
| 2015/03/13 | 1,454 | 1,460 | 1,454 | 1,455 | 1,650 |
| 2015/03/12 | 1,453 | 1,459 | 1,453 | 1,459 | 1,770 |
| 2015/03/11 | 1,451 | 1,458 | 1,447 | 1,456 | 6,670 |
| 2015/03/10 | 1,483 | 1,483 | 1,467 | 1,467 | 6,160 |
| 2015/03/09 | 1,479 | 1,485 | 1,467 | 1,471 | 4,050 |
| 2015/03/06 | 1,480 | 1,485 | 1,462 | 1,484 | 10,700 |
| 2015/03/05 | 1,489 | 1,489 | 1,472 | 1,481 | 7,000 |
| 2015/03/04 | 1,499 | 1,499 | 1,493 | 1,497 | 5,120 |
| 2015/03/03 | 1,500 | 1,500 | 1,491 | 1,491 | 2,480 |
| 2015/03/02 | 1,500 | 1,500 | 1,495 | 1,500 | 4,340 |
| 2015/02/27 | 1,497 | 1,500 | 1,486 | 1,500 | 8,910 |
| 2015/02/26 | 1,496 | 1,496 | 1,487 | 1,495 | 5,220 |
| 2015/02/25 | 1,488 | 1,491 | 1,487 | 1,491 | 4,420 |
| 2015/02/24 | 1,489 | 1,489 | 1,480 | 1,482 | 6,930 |
| 2015/02/23 | 1,495 | 1,495 | 1,487 | 1,490 | 11,660 |
| 2015/02/20 | 1,485 | 1,488 | 1,481 | 1,481 | 1,680 |
| 2015/02/19 | 1,467 | 1,485 | 1,467 | 1,484 | 2,430 |
| 2015/02/18 | 1,480 | 1,485 | 1,462 | 1,467 | 5,390 |
| 2015/02/17 | 1,488 | 1,488 | 1,451 | 1,480 | 4,500 |
| 2015/02/16 | 1,494 | 1,494 | 1,469 | 1,489 | 7,440 |
| 2015/02/13 | 1,463 | 1,469 | 1,451 | 1,469 | 10,640 |
| 2015/02/12 | 1,466 | 1,466 | 1,445 | 1,448 | 4,590 |
| 2015/02/10 | 1,466 | 1,466 | 1,447 | 1,466 | 2,750 |
| 2015/02/09 | 1,470 | 1,470 | 1,451 | 1,465 | 5,520 |
| 2015/02/06 | 1,452 | 1,463 | 1,450 | 1,451 | 4,690 |
| 2015/02/05 | 1,451 | 1,462 | 1,451 | 1,458 | 1,110 |
| 2015/02/04 | 1,452 | 1,467 | 1,452 | 1,463 | 10,150 |
| 2015/02/03 | 1,460 | 1,469 | 1,450 | 1,450 | 2,860 |
| 2015/02/02 | 1,453 | 1,459 | 1,440 | 1,458 | 3,650 |
| 2015/01/30 | 1,441 | 1,460 | 1,441 | 1,455 | 3,450 |
| 2015/01/29 | 1,470 | 1,479 | 1,455 | 1,455 | 4,820 |
| 2015/01/28 | 1,470 | 1,480 | 1,470 | 1,480 | 890 |
| 2015/01/27 | 1,472 | 1,485 | 1,472 | 1,480 | 3,320 |
| 2015/01/26 | 1,471 | 1,480 | 1,471 | 1,480 | 5,760 |
| 2015/01/23 | 1,470 | 1,490 | 1,470 | 1,473 | 3,460 |
| 2015/01/22 | 1,469 | 1,470 | 1,460 | 1,470 | 1,570 |
| 2015/01/21 | 1,470 | 1,470 | 1,450 | 1,469 | 2,800 |
| 2015/01/20 | 1,450 | 1,454 | 1,449 | 1,450 | 1,810 |
| 2015/01/19 | 1,455 | 1,460 | 1,429 | 1,449 | 5,770 |
| 2015/01/16 | 1,454 | 1,454 | 1,440 | 1,440 | 4,610 |
| 2015/01/15 | 1,469 | 1,469 | 1,454 | 1,460 | 3,360 |
| 2015/01/14 | 1,457 | 1,470 | 1,449 | 1,449 | 4,490 |
| 2015/01/13 | 1,470 | 1,470 | 1,457 | 1,457 | 4,950 |
| 2015/01/09 | 1,466 | 1,472 | 1,441 | 1,472 | 5,340 |
| 2015/01/08 | 1,460 | 1,466 | 1,443 | 1,443 | 5,520 |
| 2015/01/07 | 1,426 | 1,439 | 1,410 | 1,439 | 8,130 |
| 2015/01/06 | 1,441 | 1,442 | 1,425 | 1,428 | 10,160 |
| 2015/01/05 | 1,460 | 1,471 | 1,449 | 1,471 | 16,080 |