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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,262 | 1,273 | 1,254 | 1,271 | 10,310 |
| 2016/12/29 | 1,260 | 1,262 | 1,250 | 1,252 | 3,850 |
| 2016/12/28 | 1,254 | 1,265 | 1,245 | 1,257 | 8,910 |
| 2016/12/27 | 1,251 | 1,251 | 1,236 | 1,241 | 18,250 |
| 2016/12/26 | 1,258 | 1,258 | 1,238 | 1,238 | 12,590 |
| 2016/12/22 | 1,261 | 1,261 | 1,252 | 1,254 | 3,200 |
| 2016/12/21 | 1,265 | 1,266 | 1,261 | 1,261 | 8,520 |
| 2016/12/20 | 1,274 | 1,276 | 1,250 | 1,256 | 7,780 |
| 2016/12/19 | 1,271 | 1,273 | 1,269 | 1,269 | 4,530 |
| 2016/12/16 | 1,283 | 1,285 | 1,270 | 1,279 | 5,350 |
| 2016/12/15 | 1,274 | 1,280 | 1,271 | 1,275 | 8,660 |
| 2016/12/14 | 1,278 | 1,282 | 1,267 | 1,274 | 15,510 |
| 2016/12/13 | 1,267 | 1,275 | 1,267 | 1,269 | 8,460 |
| 2016/12/12 | 1,281 | 1,285 | 1,266 | 1,266 | 17,960 |
| 2016/12/09 | 1,259 | 1,274 | 1,259 | 1,272 | 10,500 |
| 2016/12/08 | 1,258 | 1,267 | 1,255 | 1,258 | 13,440 |
| 2016/12/07 | 1,245 | 1,250 | 1,245 | 1,246 | 5,580 |
| 2016/12/06 | 1,243 | 1,243 | 1,237 | 1,237 | 1,700 |
| 2016/12/05 | 1,226 | 1,236 | 1,225 | 1,234 | 5,980 |
| 2016/12/02 | 1,248 | 1,248 | 1,236 | 1,236 | 3,620 |
| 2016/12/01 | 1,255 | 1,258 | 1,240 | 1,240 | 34,890 |
| 2016/11/30 | 1,225 | 1,230 | 1,220 | 1,230 | 4,280 |
| 2016/11/29 | 1,220 | 1,230 | 1,211 | 1,221 | 6,070 |
| 2016/11/28 | 1,225 | 1,225 | 1,210 | 1,223 | 4,590 |
| 2016/11/25 | 1,219 | 1,230 | 1,210 | 1,224 | 11,120 |
| 2016/11/24 | 1,205 | 1,220 | 1,205 | 1,209 | 14,550 |
| 2016/11/22 | 1,187 | 1,195 | 1,150 | 1,191 | 17,300 |
| 2016/11/21 | 1,180 | 1,188 | 1,174 | 1,183 | 9,700 |
| 2016/11/18 | 1,180 | 1,180 | 1,172 | 1,173 | 4,910 |
| 2016/11/17 | 1,175 | 1,175 | 1,162 | 1,173 | 6,630 |
| 2016/11/16 | 1,165 | 1,182 | 1,161 | 1,173 | 7,320 |
| 2016/11/15 | 1,147 | 1,160 | 1,147 | 1,159 | 4,610 |
| 2016/11/14 | 1,154 | 1,159 | 1,151 | 1,152 | 6,100 |
| 2016/11/11 | 1,169 | 1,179 | 1,156 | 1,157 | 6,050 |
| 2016/11/10 | 1,175 | 1,194 | 1,174 | 1,181 | 13,300 |
| 2016/11/09 | 1,204 | 1,215 | 1,111 | 1,125 | 23,030 |
| 2016/11/08 | 1,191 | 1,191 | 1,174 | 1,187 | 3,750 |
| 2016/11/07 | 1,167 | 1,178 | 1,167 | 1,170 | 4,080 |
| 2016/11/04 | 1,152 | 1,159 | 1,150 | 1,154 | 45,870 |
| 2016/11/02 | 1,180 | 1,180 | 1,162 | 1,167 | 10,860 |
| 2016/11/01 | 1,187 | 1,199 | 1,181 | 1,199 | 4,100 |
| 2016/10/31 | 1,184 | 1,187 | 1,180 | 1,187 | 5,720 |
| 2016/10/28 | 1,196 | 1,196 | 1,187 | 1,187 | 1,730 |
| 2016/10/27 | 1,197 | 1,197 | 1,186 | 1,194 | 3,340 |
| 2016/10/26 | 1,200 | 1,204 | 1,192 | 1,197 | 1,320 |
| 2016/10/25 | 1,200 | 1,205 | 1,196 | 1,203 | 6,550 |
| 2016/10/24 | 1,190 | 1,197 | 1,190 | 1,195 | 1,790 |
| 2016/10/21 | 1,197 | 1,197 | 1,190 | 1,190 | 2,400 |
| 2016/10/20 | 1,189 | 1,195 | 1,189 | 1,194 | 1,700 |
| 2016/10/19 | 1,184 | 1,190 | 1,184 | 1,187 | 2,380 |
| 2016/10/18 | 1,173 | 1,179 | 1,170 | 1,177 | 4,760 |
| 2016/10/17 | 1,170 | 1,178 | 1,163 | 1,163 | 6,110 |
| 2016/10/14 | 1,171 | 1,177 | 1,163 | 1,174 | 2,730 |
| 2016/10/13 | 1,185 | 1,185 | 1,166 | 1,174 | 3,480 |
| 2016/10/12 | 1,170 | 1,190 | 1,170 | 1,185 | 24,800 |
| 2016/10/11 | 1,191 | 1,198 | 1,190 | 1,190 | 6,100 |
| 2016/10/07 | 1,193 | 1,193 | 1,186 | 1,186 | 780 |
| 2016/10/06 | 1,185 | 1,191 | 1,185 | 1,190 | 6,640 |
| 2016/10/05 | 1,179 | 1,180 | 1,175 | 1,176 | 1,050 |
| 2016/10/04 | 1,176 | 1,180 | 1,176 | 1,179 | 2,720 |
| 2016/10/03 | 1,160 | 1,166 | 1,160 | 1,166 | 1,540 |
| 2016/09/30 | 1,165 | 1,165 | 1,150 | 1,158 | 1,820 |
| 2016/09/29 | 1,162 | 1,170 | 1,162 | 1,165 | 3,570 |
| 2016/09/28 | 1,154 | 1,154 | 1,142 | 1,153 | 2,110 |
| 2016/09/27 | 1,142 | 1,154 | 1,135 | 1,154 | 9,590 |
| 2016/09/26 | 1,162 | 1,164 | 1,150 | 1,154 | 2,720 |
| 2016/09/23 | 1,175 | 1,177 | 1,162 | 1,162 | 16,350 |
| 2016/09/21 | 1,152 | 1,158 | 1,137 | 1,141 | 1,920 |
| 2016/09/20 | 1,140 | 1,144 | 1,139 | 1,140 | 8,450 |
| 2016/09/16 | 1,152 | 1,152 | 1,144 | 1,144 | 1,050 |
| 2016/09/15 | 1,150 | 1,155 | 1,143 | 1,149 | 700 |
| 2016/09/14 | 1,143 | 1,156 | 1,140 | 1,145 | 3,230 |
| 2016/09/13 | 1,154 | 1,160 | 1,147 | 1,149 | 1,610 |
| 2016/09/12 | 1,166 | 1,166 | 1,145 | 1,149 | 5,730 |
| 2016/09/09 | 1,197 | 1,197 | 1,185 | 1,185 | 3,940 |
| 2016/09/08 | 1,195 | 1,195 | 1,188 | 1,190 | 4,770 |
| 2016/09/07 | 1,190 | 1,194 | 1,182 | 1,194 | 4,390 |
| 2016/09/06 | 1,188 | 1,190 | 1,187 | 1,187 | 5,960 |
| 2016/09/05 | 1,180 | 1,185 | 1,171 | 1,185 | 9,910 |
| 2016/09/02 | 1,160 | 1,160 | 1,156 | 1,160 | 3,310 |
| 2016/09/01 | 1,157 | 1,157 | 1,147 | 1,154 | 990 |
| 2016/08/31 | 1,147 | 1,160 | 1,147 | 1,152 | 2,690 |
| 2016/08/30 | 1,150 | 1,154 | 1,145 | 1,146 | 1,970 |
| 2016/08/29 | 1,159 | 1,159 | 1,141 | 1,141 | 1,110 |
| 2016/08/26 | 1,135 | 1,140 | 1,135 | 1,139 | 420 |
| 2016/08/25 | 1,140 | 1,140 | 1,133 | 1,133 | 200 |
| 2016/08/24 | 1,142 | 1,142 | 1,134 | 1,134 | 1,430 |
| 2016/08/23 | 1,149 | 1,149 | 1,141 | 1,141 | 2,070 |
| 2016/08/22 | 1,154 | 1,157 | 1,145 | 1,145 | 2,820 |
| 2016/08/19 | 1,151 | 1,158 | 1,150 | 1,150 | 1,330 |
| 2016/08/18 | 1,139 | 1,164 | 1,136 | 1,161 | 5,650 |
| 2016/08/17 | 1,152 | 1,166 | 1,152 | 1,166 | 4,010 |
| 2016/08/16 | 1,170 | 1,170 | 1,150 | 1,166 | 2,610 |
| 2016/08/15 | 1,165 | 1,169 | 1,156 | 1,169 | 850 |
| 2016/08/12 | 1,175 | 1,175 | 1,161 | 1,174 | 3,420 |
| 2016/08/10 | 1,162 | 1,162 | 1,147 | 1,147 | 10,690 |
| 2016/08/09 | 1,148 | 1,169 | 1,137 | 1,145 | 8,790 |
| 2016/08/08 | 1,130 | 1,149 | 1,128 | 1,132 | 4,420 |
| 2016/08/05 | 1,132 | 1,132 | 1,125 | 1,129 | 1,490 |
| 2016/08/04 | 1,118 | 1,120 | 1,118 | 1,120 | 1,420 |
| 2016/08/03 | 1,116 | 1,122 | 1,105 | 1,111 | 6,300 |
| 2016/08/02 | 1,136 | 1,140 | 1,130 | 1,131 | 2,300 |
| 2016/08/01 | 1,130 | 1,145 | 1,126 | 1,126 | 1,690 |
| 2016/07/29 | 1,151 | 1,153 | 1,130 | 1,130 | 2,430 |
| 2016/07/28 | 1,155 | 1,155 | 1,130 | 1,133 | 2,530 |
| 2016/07/27 | 1,145 | 1,153 | 1,140 | 1,142 | 2,200 |
| 2016/07/26 | 1,155 | 1,155 | 1,130 | 1,149 | 2,630 |
| 2016/07/25 | 1,156 | 1,158 | 1,144 | 1,151 | 4,260 |
| 2016/07/22 | 1,155 | 1,160 | 1,150 | 1,150 | 1,790 |
| 2016/07/21 | 1,164 | 1,170 | 1,160 | 1,170 | 4,920 |
| 2016/07/20 | 1,165 | 1,165 | 1,150 | 1,160 | 1,800 |
| 2016/07/19 | 1,150 | 1,152 | 1,142 | 1,151 | 5,430 |
| 2016/07/15 | 1,144 | 1,153 | 1,127 | 1,127 | 13,910 |
| 2016/07/14 | 1,125 | 1,125 | 1,111 | 1,120 | 3,430 |
| 2016/07/13 | 1,120 | 1,123 | 1,105 | 1,119 | 8,120 |
| 2016/07/12 | 1,104 | 1,108 | 1,083 | 1,089 | 2,080 |
| 2016/07/11 | 1,065 | 1,082 | 1,063 | 1,082 | 2,670 |
| 2016/07/08 | 1,060 | 1,066 | 1,055 | 1,060 | 2,680 |
| 2016/07/07 | 1,060 | 1,071 | 1,060 | 1,069 | 2,190 |
| 2016/07/06 | 1,063 | 1,085 | 1,051 | 1,053 | 22,550 |
| 2016/07/05 | 1,105 | 1,107 | 1,086 | 1,095 | 7,110 |
| 2016/07/04 | 1,101 | 1,108 | 1,100 | 1,107 | 10,510 |
| 2016/07/01 | 1,094 | 1,095 | 1,082 | 1,095 | 1,640 |
| 2016/06/30 | 1,071 | 1,093 | 1,071 | 1,081 | 6,650 |
| 2016/06/29 | 1,043 | 1,052 | 1,043 | 1,051 | 3,330 |
| 2016/06/28 | 1,028 | 1,042 | 1,025 | 1,042 | 5,540 |
| 2016/06/27 | 1,046 | 1,049 | 1,024 | 1,033 | 7,390 |
| 2016/06/24 | 1,108 | 1,115 | 1,020 | 1,050 | 19,600 |
| 2016/06/23 | 1,093 | 1,100 | 1,093 | 1,100 | 1,400 |
| 2016/06/22 | 1,099 | 1,099 | 1,092 | 1,093 | 2,460 |
| 2016/06/21 | 1,081 | 1,090 | 1,081 | 1,090 | 2,650 |
| 2016/06/20 | 1,072 | 1,092 | 1,072 | 1,092 | 1,700 |
| 2016/06/17 | 1,060 | 1,088 | 1,053 | 1,060 | 9,930 |
| 2016/06/16 | 1,086 | 1,092 | 1,020 | 1,048 | 14,940 |
| 2016/06/15 | 1,079 | 1,106 | 1,077 | 1,088 | 2,900 |
| 2016/06/14 | 1,084 | 1,098 | 1,077 | 1,098 | 6,370 |
| 2016/06/13 | 1,140 | 1,140 | 1,100 | 1,100 | 5,830 |
| 2016/06/10 | 1,136 | 1,136 | 1,120 | 1,120 | 3,200 |
| 2016/06/09 | 1,129 | 1,135 | 1,129 | 1,129 | 20,240 |
| 2016/06/08 | 1,129 | 1,129 | 1,120 | 1,129 | 880 |
| 2016/06/07 | 1,121 | 1,124 | 1,110 | 1,110 | 6,690 |
| 2016/06/06 | 1,091 | 1,109 | 1,091 | 1,109 | 28,990 |
| 2016/06/03 | 1,119 | 1,120 | 1,114 | 1,114 | 2,300 |
| 2016/06/02 | 1,117 | 1,118 | 1,106 | 1,114 | 5,280 |
| 2016/06/01 | 1,126 | 1,135 | 1,124 | 1,135 | 3,970 |
| 2016/05/31 | 1,131 | 1,140 | 1,128 | 1,140 | 1,850 |
| 2016/05/30 | 1,122 | 1,125 | 1,118 | 1,125 | 3,780 |
| 2016/05/27 | 1,111 | 1,116 | 1,110 | 1,116 | 2,890 |
| 2016/05/26 | 1,107 | 1,107 | 1,094 | 1,099 | 1,200 |
| 2016/05/25 | 1,099 | 1,101 | 1,092 | 1,099 | 5,030 |
| 2016/05/24 | 1,085 | 1,086 | 1,076 | 1,080 | 2,000 |
| 2016/05/23 | 1,082 | 1,087 | 1,080 | 1,087 | 3,090 |
| 2016/05/20 | 1,076 | 1,088 | 1,076 | 1,087 | 5,560 |
| 2016/05/19 | 1,083 | 1,090 | 1,082 | 1,084 | 1,510 |
| 2016/05/18 | 1,092 | 1,094 | 1,078 | 1,080 | 3,910 |
| 2016/05/17 | 1,084 | 1,100 | 1,084 | 1,088 | 4,030 |
| 2016/05/16 | 1,080 | 1,098 | 1,080 | 1,097 | 24,030 |
| 2016/05/13 | 1,100 | 1,100 | 1,090 | 1,090 | 25,900 |
| 2016/05/12 | 1,090 | 1,104 | 1,090 | 1,100 | 6,570 |
| 2016/05/11 | 1,106 | 1,123 | 1,106 | 1,110 | 3,600 |
| 2016/05/10 | 1,104 | 1,118 | 1,104 | 1,110 | 5,450 |
| 2016/05/09 | 1,104 | 1,121 | 1,102 | 1,115 | 2,520 |
| 2016/05/06 | 1,115 | 1,151 | 1,100 | 1,101 | 10,810 |
| 2016/05/02 | 1,124 | 1,163 | 1,115 | 1,126 | 9,560 |
| 2016/04/28 | 1,184 | 1,190 | 1,155 | 1,156 | 5,530 |
| 2016/04/27 | 1,179 | 1,179 | 1,174 | 1,178 | 1,560 |
| 2016/04/26 | 1,174 | 1,179 | 1,167 | 1,173 | 3,670 |
| 2016/04/25 | 1,180 | 1,180 | 1,175 | 1,175 | 2,160 |
| 2016/04/22 | 1,172 | 1,179 | 1,161 | 1,176 | 2,920 |
| 2016/04/21 | 1,174 | 1,190 | 1,130 | 1,178 | 5,340 |
| 2016/04/20 | 1,168 | 1,168 | 1,160 | 1,168 | 870 |
| 2016/04/19 | 1,168 | 1,170 | 1,156 | 1,160 | 2,650 |
| 2016/04/18 | 1,153 | 1,153 | 1,140 | 1,145 | 4,270 |
| 2016/04/15 | 1,160 | 1,176 | 1,160 | 1,165 | 4,480 |
| 2016/04/14 | 1,170 | 1,176 | 1,156 | 1,174 | 3,350 |
| 2016/04/13 | 1,150 | 1,155 | 1,146 | 1,155 | 3,930 |
| 2016/04/12 | 1,127 | 1,136 | 1,120 | 1,132 | 2,870 |
| 2016/04/11 | 1,115 | 1,128 | 1,103 | 1,128 | 1,150 |
| 2016/04/08 | 1,098 | 1,107 | 1,098 | 1,105 | 8,620 |
| 2016/04/07 | 1,122 | 1,128 | 1,115 | 1,115 | 2,800 |
| 2016/04/06 | 1,119 | 1,135 | 1,119 | 1,129 | 4,050 |
| 2016/04/05 | 1,160 | 1,160 | 1,136 | 1,140 | 6,850 |
| 2016/04/04 | 1,177 | 1,178 | 1,171 | 1,176 | 4,600 |
| 2016/04/01 | 1,174 | 1,184 | 1,165 | 1,165 | 3,110 |
| 2016/03/31 | 1,176 | 1,189 | 1,176 | 1,176 | 1,340 |
| 2016/03/30 | 1,161 | 1,175 | 1,161 | 1,175 | 2,570 |
| 2016/03/29 | 1,156 | 1,167 | 1,156 | 1,167 | 730 |
| 2016/03/28 | 1,165 | 1,165 | 1,160 | 1,165 | 7,730 |
| 2016/03/25 | 1,164 | 1,168 | 1,155 | 1,159 | 3,210 |
| 2016/03/24 | 1,165 | 1,170 | 1,158 | 1,160 | 5,130 |
| 2016/03/23 | 1,166 | 1,184 | 1,166 | 1,171 | 8,480 |
| 2016/03/22 | 1,170 | 1,175 | 1,164 | 1,168 | 9,570 |
| 2016/03/18 | 1,152 | 1,158 | 1,150 | 1,155 | 3,490 |
| 2016/03/17 | 1,143 | 1,158 | 1,143 | 1,146 | 4,510 |
| 2016/03/16 | 1,132 | 1,134 | 1,130 | 1,134 | 21,300 |
| 2016/03/15 | 1,145 | 1,156 | 1,144 | 1,144 | 2,600 |
| 2016/03/14 | 1,146 | 1,155 | 1,144 | 1,151 | 4,840 |
| 2016/03/11 | 1,125 | 1,142 | 1,125 | 1,135 | 7,470 |
| 2016/03/10 | 1,125 | 1,136 | 1,124 | 1,136 | 9,830 |
| 2016/03/09 | 1,115 | 1,120 | 1,110 | 1,110 | 2,960 |
| 2016/03/08 | 1,133 | 1,136 | 1,120 | 1,120 | 4,140 |
| 2016/03/07 | 1,146 | 1,149 | 1,117 | 1,130 | 12,070 |
| 2016/03/04 | 1,116 | 1,135 | 1,116 | 1,116 | 5,550 |
| 2016/03/03 | 1,099 | 1,119 | 1,097 | 1,110 | 38,320 |
| 2016/03/02 | 1,070 | 1,096 | 1,070 | 1,087 | 17,740 |
| 2016/03/01 | 1,054 | 1,055 | 1,046 | 1,048 | 2,400 |
| 2016/02/29 | 1,060 | 1,063 | 1,045 | 1,056 | 4,260 |
| 2016/02/26 | 1,061 | 1,065 | 1,053 | 1,064 | 2,910 |
| 2016/02/25 | 1,041 | 1,055 | 1,040 | 1,045 | 1,690 |
| 2016/02/24 | 1,042 | 1,058 | 1,036 | 1,053 | 6,880 |
| 2016/02/23 | 1,070 | 1,080 | 1,056 | 1,069 | 5,560 |
| 2016/02/22 | 1,052 | 1,060 | 1,049 | 1,055 | 5,060 |
| 2016/02/19 | 1,062 | 1,064 | 1,046 | 1,060 | 1,020 |
| 2016/02/18 | 1,075 | 1,084 | 1,067 | 1,069 | 4,740 |
| 2016/02/17 | 1,050 | 1,064 | 1,040 | 1,049 | 4,980 |
| 2016/02/16 | 1,050 | 1,064 | 1,048 | 1,064 | 4,010 |
| 2016/02/15 | 1,035 | 1,038 | 1,013 | 1,038 | 8,450 |
| 2016/02/12 | 1,000 | 1,020 | 995 | 995 | 15,390 |
| 2016/02/10 | 1,058 | 1,067 | 1,020 | 1,034 | 5,520 |
| 2016/02/09 | 1,061 | 1,064 | 1,026 | 1,063 | 15,430 |
| 2016/02/08 | 1,075 | 1,100 | 1,067 | 1,082 | 7,560 |
| 2016/02/05 | 1,075 | 1,090 | 1,075 | 1,090 | 2,220 |
| 2016/02/04 | 1,079 | 1,095 | 1,079 | 1,085 | 1,430 |
| 2016/02/03 | 1,099 | 1,099 | 1,075 | 1,082 | 6,800 |
| 2016/02/02 | 1,133 | 1,135 | 1,125 | 1,130 | 6,840 |
| 2016/02/01 | 1,145 | 1,145 | 1,130 | 1,140 | 10,760 |
| 2016/01/29 | 1,079 | 1,124 | 1,074 | 1,124 | 16,880 |
| 2016/01/28 | 1,060 | 1,076 | 1,060 | 1,076 | 3,910 |
| 2016/01/27 | 1,056 | 1,080 | 1,054 | 1,054 | 2,720 |
| 2016/01/26 | 1,062 | 1,065 | 1,057 | 1,060 | 2,550 |
| 2016/01/25 | 1,062 | 1,080 | 1,060 | 1,075 | 27,740 |
| 2016/01/22 | 1,056 | 1,056 | 1,022 | 1,052 | 6,360 |
| 2016/01/21 | 1,026 | 1,038 | 1,018 | 1,018 | 17,590 |
| 2016/01/20 | 1,050 | 1,050 | 1,038 | 1,042 | 4,340 |
| 2016/01/19 | 1,056 | 1,058 | 1,046 | 1,058 | 12,870 |
| 2016/01/18 | 1,073 | 1,085 | 1,058 | 1,060 | 20,330 |
| 2016/01/15 | 1,129 | 1,129 | 1,100 | 1,107 | 10,310 |
| 2016/01/14 | 1,112 | 1,120 | 1,090 | 1,100 | 8,200 |
| 2016/01/13 | 1,109 | 1,120 | 1,104 | 1,118 | 5,940 |
| 2016/01/12 | 1,130 | 1,147 | 1,100 | 1,101 | 39,040 |
| 2016/01/08 | 1,150 | 1,168 | 1,140 | 1,147 | 13,530 |
| 2016/01/07 | 1,178 | 1,179 | 1,151 | 1,153 | 13,640 |
| 2016/01/06 | 1,226 | 1,227 | 1,190 | 1,190 | 9,760 |
| 2016/01/05 | 1,206 | 1,206 | 1,191 | 1,199 | 15,180 |
| 2016/01/04 | 1,224 | 1,233 | 1,211 | 1,229 | 10,630 |