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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,590 | 1,601 | 1,590 | 1,600 | 4,790 |
| 2017/12/28 | 1,590 | 1,602 | 1,585 | 1,591 | 9,020 |
| 2017/12/27 | 1,584 | 1,590 | 1,584 | 1,585 | 3,430 |
| 2017/12/26 | 1,585 | 1,589 | 1,583 | 1,587 | 5,150 |
| 2017/12/25 | 1,589 | 1,590 | 1,580 | 1,588 | 8,580 |
| 2017/12/22 | 1,570 | 1,610 | 1,570 | 1,594 | 24,760 |
| 2017/12/21 | 1,573 | 1,573 | 1,565 | 1,570 | 3,480 |
| 2017/12/20 | 1,562 | 1,565 | 1,558 | 1,558 | 3,770 |
| 2017/12/19 | 1,564 | 1,564 | 1,497 | 1,562 | 28,660 |
| 2017/12/18 | 1,550 | 1,557 | 1,534 | 1,539 | 5,410 |
| 2017/12/15 | 1,545 | 1,545 | 1,532 | 1,540 | 3,130 |
| 2017/12/14 | 1,559 | 1,559 | 1,552 | 1,552 | 1,660 |
| 2017/12/13 | 1,554 | 1,558 | 1,540 | 1,558 | 5,710 |
| 2017/12/12 | 1,560 | 1,564 | 1,549 | 1,555 | 12,320 |
| 2017/12/11 | 1,545 | 1,557 | 1,545 | 1,555 | 3,130 |
| 2017/12/08 | 1,535 | 1,545 | 1,535 | 1,545 | 4,050 |
| 2017/12/07 | 1,526 | 1,536 | 1,521 | 1,534 | 4,460 |
| 2017/12/06 | 1,540 | 1,549 | 1,523 | 1,524 | 8,320 |
| 2017/12/05 | 1,550 | 1,553 | 1,541 | 1,553 | 1,780 |
| 2017/12/04 | 1,554 | 1,557 | 1,542 | 1,557 | 5,680 |
| 2017/12/01 | 1,553 | 1,562 | 1,548 | 1,548 | 6,950 |
| 2017/11/30 | 1,555 | 1,564 | 1,550 | 1,555 | 6,020 |
| 2017/11/29 | 1,572 | 1,580 | 1,565 | 1,565 | 3,780 |
| 2017/11/28 | 1,558 | 1,567 | 1,553 | 1,554 | 7,700 |
| 2017/11/27 | 1,568 | 1,588 | 1,555 | 1,558 | 5,100 |
| 2017/11/24 | 1,570 | 1,600 | 1,567 | 1,568 | 16,080 |
| 2017/11/22 | 1,585 | 1,590 | 1,582 | 1,587 | 40,280 |
| 2017/11/21 | 1,567 | 1,575 | 1,561 | 1,575 | 2,540 |
| 2017/11/20 | 1,554 | 1,560 | 1,552 | 1,554 | 3,450 |
| 2017/11/17 | 1,567 | 1,571 | 1,560 | 1,562 | 1,030 |
| 2017/11/16 | 1,537 | 1,557 | 1,535 | 1,557 | 2,960 |
| 2017/11/15 | 1,547 | 1,555 | 1,538 | 1,540 | 5,440 |
| 2017/11/14 | 1,555 | 1,568 | 1,555 | 1,559 | 16,590 |
| 2017/11/13 | 1,571 | 1,574 | 1,560 | 1,565 | 6,200 |
| 2017/11/10 | 1,572 | 1,581 | 1,559 | 1,572 | 6,180 |
| 2017/11/09 | 1,582 | 1,585 | 1,572 | 1,572 | 18,610 |
| 2017/11/08 | 1,575 | 1,585 | 1,572 | 1,582 | 4,700 |
| 2017/11/07 | 1,580 | 1,585 | 1,575 | 1,585 | 6,450 |
| 2017/11/06 | 1,573 | 1,581 | 1,570 | 1,572 | 7,310 |
| 2017/11/02 | 1,581 | 1,583 | 1,564 | 1,579 | 2,800 |
| 2017/11/01 | 1,560 | 1,580 | 1,557 | 1,560 | 7,500 |
| 2017/10/31 | 1,547 | 1,551 | 1,545 | 1,551 | 2,390 |
| 2017/10/30 | 1,549 | 1,558 | 1,549 | 1,558 | 7,340 |
| 2017/10/27 | 1,550 | 1,558 | 1,541 | 1,549 | 3,330 |
| 2017/10/26 | 1,555 | 1,559 | 1,545 | 1,555 | 4,420 |
| 2017/10/25 | 1,560 | 1,565 | 1,555 | 1,555 | 2,910 |
| 2017/10/24 | 1,558 | 1,560 | 1,549 | 1,559 | 6,000 |
| 2017/10/23 | 1,565 | 1,568 | 1,558 | 1,565 | 16,490 |
| 2017/10/20 | 1,543 | 1,554 | 1,541 | 1,548 | 3,760 |
| 2017/10/19 | 1,551 | 1,555 | 1,545 | 1,547 | 7,630 |
| 2017/10/18 | 1,548 | 1,548 | 1,542 | 1,547 | 3,600 |
| 2017/10/17 | 1,546 | 1,550 | 1,546 | 1,546 | 7,220 |
| 2017/10/16 | 1,537 | 1,543 | 1,537 | 1,540 | 9,660 |
| 2017/10/13 | 1,535 | 1,535 | 1,526 | 1,535 | 3,830 |
| 2017/10/12 | 1,537 | 1,537 | 1,530 | 1,532 | 7,710 |
| 2017/10/11 | 1,530 | 1,534 | 1,528 | 1,531 | 13,700 |
| 2017/10/10 | 1,521 | 1,530 | 1,520 | 1,525 | 5,460 |
| 2017/10/06 | 1,530 | 1,530 | 1,521 | 1,528 | 14,530 |
| 2017/10/05 | 1,525 | 1,527 | 1,514 | 1,519 | 3,360 |
| 2017/10/04 | 1,510 | 1,522 | 1,502 | 1,514 | 14,810 |
| 2017/10/03 | 1,506 | 1,508 | 1,492 | 1,498 | 15,520 |
| 2017/10/02 | 1,510 | 1,510 | 1,491 | 1,493 | 6,200 |
| 2017/09/29 | 1,492 | 1,500 | 1,485 | 1,488 | 5,770 |
| 2017/09/28 | 1,487 | 1,508 | 1,486 | 1,499 | 1,510 |
| 2017/09/27 | 1,498 | 1,499 | 1,483 | 1,485 | 5,120 |
| 2017/09/26 | 1,489 | 1,491 | 1,480 | 1,486 | 9,090 |
| 2017/09/25 | 1,510 | 1,520 | 1,507 | 1,507 | 4,670 |
| 2017/09/22 | 1,526 | 1,527 | 1,502 | 1,502 | 2,790 |
| 2017/09/21 | 1,529 | 1,534 | 1,524 | 1,527 | 7,590 |
| 2017/09/20 | 1,526 | 1,526 | 1,519 | 1,520 | 22,780 |
| 2017/09/19 | 1,533 | 1,535 | 1,517 | 1,518 | 20,220 |
| 2017/09/15 | 1,489 | 1,497 | 1,482 | 1,497 | 4,590 |
| 2017/09/14 | 1,491 | 1,500 | 1,491 | 1,494 | 8,490 |
| 2017/09/13 | 1,500 | 1,503 | 1,490 | 1,494 | 7,480 |
| 2017/09/12 | 1,484 | 1,494 | 1,484 | 1,494 | 8,060 |
| 2017/09/11 | 1,473 | 1,474 | 1,468 | 1,468 | 5,190 |
| 2017/09/08 | 1,474 | 1,474 | 1,452 | 1,455 | 4,800 |
| 2017/09/07 | 1,479 | 1,479 | 1,464 | 1,464 | 6,710 |
| 2017/09/06 | 1,465 | 1,470 | 1,465 | 1,466 | 2,510 |
| 2017/09/05 | 1,485 | 1,487 | 1,470 | 1,482 | 4,570 |
| 2017/09/04 | 1,486 | 1,486 | 1,474 | 1,480 | 9,180 |
| 2017/09/01 | 1,480 | 1,484 | 1,471 | 1,483 | 6,910 |
| 2017/08/31 | 1,480 | 1,481 | 1,466 | 1,467 | 14,380 |
| 2017/08/30 | 1,472 | 1,475 | 1,463 | 1,463 | 6,440 |
| 2017/08/29 | 1,456 | 1,458 | 1,448 | 1,458 | 6,320 |
| 2017/08/28 | 1,471 | 1,473 | 1,460 | 1,460 | 37,420 |
| 2017/08/25 | 1,458 | 1,465 | 1,439 | 1,444 | 8,070 |
| 2017/08/24 | 1,437 | 1,451 | 1,434 | 1,439 | 8,270 |
| 2017/08/23 | 1,454 | 1,454 | 1,436 | 1,446 | 850 |
| 2017/08/22 | 1,439 | 1,444 | 1,432 | 1,442 | 2,450 |
| 2017/08/21 | 1,438 | 1,438 | 1,424 | 1,432 | 4,900 |
| 2017/08/18 | 1,429 | 1,434 | 1,420 | 1,423 | 2,790 |
| 2017/08/17 | 1,450 | 1,450 | 1,430 | 1,435 | 960 |
| 2017/08/16 | 1,448 | 1,448 | 1,425 | 1,440 | 3,640 |
| 2017/08/15 | 1,428 | 1,450 | 1,416 | 1,449 | 11,920 |
| 2017/08/14 | 1,404 | 1,415 | 1,401 | 1,408 | 6,150 |
| 2017/08/10 | 1,455 | 1,459 | 1,434 | 1,434 | 2,830 |
| 2017/08/09 | 1,451 | 1,464 | 1,451 | 1,453 | 3,990 |
| 2017/08/08 | 1,479 | 1,479 | 1,462 | 1,464 | 2,470 |
| 2017/08/07 | 1,472 | 1,472 | 1,454 | 1,460 | 1,600 |
| 2017/08/04 | 1,445 | 1,464 | 1,445 | 1,454 | 2,840 |
| 2017/08/03 | 1,457 | 1,468 | 1,451 | 1,451 | 2,460 |
| 2017/08/02 | 1,465 | 1,477 | 1,464 | 1,477 | 12,530 |
| 2017/08/01 | 1,455 | 1,468 | 1,444 | 1,460 | 2,980 |
| 2017/07/31 | 1,465 | 1,470 | 1,460 | 1,468 | 710 |
| 2017/07/28 | 1,475 | 1,475 | 1,459 | 1,473 | 31,730 |
| 2017/07/27 | 1,470 | 1,475 | 1,468 | 1,470 | 3,100 |
| 2017/07/26 | 1,478 | 1,485 | 1,473 | 1,474 | 4,830 |
| 2017/07/25 | 1,475 | 1,475 | 1,470 | 1,475 | 2,500 |
| 2017/07/24 | 1,478 | 1,478 | 1,458 | 1,463 | 4,950 |
| 2017/07/21 | 1,486 | 1,486 | 1,470 | 1,484 | 16,660 |
| 2017/07/20 | 1,470 | 1,472 | 1,470 | 1,470 | 6,070 |
| 2017/07/19 | 1,454 | 1,457 | 1,452 | 1,453 | 2,470 |
| 2017/07/18 | 1,464 | 1,464 | 1,456 | 1,457 | 2,130 |
| 2017/07/14 | 1,450 | 1,471 | 1,438 | 1,467 | 15,000 |
| 2017/07/13 | 1,443 | 1,450 | 1,428 | 1,428 | 32,940 |
| 2017/07/12 | 1,430 | 1,434 | 1,420 | 1,430 | 6,370 |
| 2017/07/11 | 1,428 | 1,432 | 1,426 | 1,432 | 8,850 |
| 2017/07/10 | 1,408 | 1,419 | 1,408 | 1,419 | 4,600 |
| 2017/07/07 | 1,406 | 1,410 | 1,398 | 1,400 | 7,360 |
| 2017/07/06 | 1,417 | 1,417 | 1,402 | 1,416 | 3,610 |
| 2017/07/05 | 1,407 | 1,419 | 1,401 | 1,402 | 19,510 |
| 2017/07/04 | 1,430 | 1,430 | 1,405 | 1,421 | 5,770 |
| 2017/07/03 | 1,400 | 1,405 | 1,396 | 1,404 | 3,320 |
| 2017/06/30 | 1,406 | 1,410 | 1,395 | 1,400 | 6,370 |
| 2017/06/29 | 1,408 | 1,412 | 1,408 | 1,408 | 8,540 |
| 2017/06/28 | 1,398 | 1,400 | 1,395 | 1,397 | 2,250 |
| 2017/06/27 | 1,402 | 1,409 | 1,400 | 1,401 | 9,960 |
| 2017/06/26 | 1,395 | 1,398 | 1,390 | 1,391 | 26,580 |
| 2017/06/23 | 1,390 | 1,390 | 1,382 | 1,385 | 2,520 |
| 2017/06/22 | 1,389 | 1,400 | 1,381 | 1,395 | 2,750 |
| 2017/06/21 | 1,400 | 1,400 | 1,381 | 1,389 | 4,510 |
| 2017/06/20 | 1,399 | 1,405 | 1,396 | 1,397 | 4,360 |
| 2017/06/19 | 1,387 | 1,392 | 1,385 | 1,385 | 1,980 |
| 2017/06/16 | 1,380 | 1,396 | 1,380 | 1,381 | 4,010 |
| 2017/06/15 | 1,380 | 1,388 | 1,380 | 1,381 | 3,130 |
| 2017/06/14 | 1,392 | 1,400 | 1,383 | 1,395 | 8,470 |
| 2017/06/13 | 1,388 | 1,391 | 1,383 | 1,391 | 1,800 |
| 2017/06/12 | 1,399 | 1,403 | 1,385 | 1,394 | 4,590 |
| 2017/06/09 | 1,394 | 1,401 | 1,390 | 1,391 | 660 |
| 2017/06/08 | 1,395 | 1,399 | 1,394 | 1,394 | 510 |
| 2017/06/07 | 1,395 | 1,396 | 1,392 | 1,395 | 2,560 |
| 2017/06/06 | 1,397 | 1,398 | 1,394 | 1,395 | 1,040 |
| 2017/06/05 | 1,402 | 1,409 | 1,397 | 1,398 | 6,100 |
| 2017/06/02 | 1,408 | 1,412 | 1,407 | 1,412 | 4,790 |
| 2017/06/01 | 1,400 | 1,406 | 1,395 | 1,397 | 6,290 |
| 2017/05/31 | 1,401 | 1,407 | 1,398 | 1,398 | 18,810 |
| 2017/05/30 | 1,408 | 1,417 | 1,400 | 1,413 | 24,650 |
| 2017/05/29 | 1,416 | 1,430 | 1,416 | 1,422 | 6,750 |
| 2017/05/26 | 1,421 | 1,422 | 1,415 | 1,415 | 7,010 |
| 2017/05/25 | 1,404 | 1,418 | 1,402 | 1,417 | 6,530 |
| 2017/05/24 | 1,402 | 1,406 | 1,402 | 1,402 | 1,120 |
| 2017/05/23 | 1,407 | 1,407 | 1,400 | 1,400 | 2,770 |
| 2017/05/22 | 1,395 | 1,410 | 1,395 | 1,410 | 3,530 |
| 2017/05/19 | 1,382 | 1,390 | 1,366 | 1,390 | 9,240 |
| 2017/05/18 | 1,394 | 1,395 | 1,383 | 1,391 | 13,730 |
| 2017/05/17 | 1,440 | 1,440 | 1,427 | 1,428 | 4,500 |
| 2017/05/16 | 1,438 | 1,448 | 1,436 | 1,440 | 5,770 |
| 2017/05/15 | 1,430 | 1,430 | 1,422 | 1,427 | 4,610 |
| 2017/05/12 | 1,415 | 1,429 | 1,415 | 1,421 | 7,260 |
| 2017/05/11 | 1,419 | 1,430 | 1,419 | 1,430 | 5,610 |
| 2017/05/10 | 1,395 | 1,415 | 1,395 | 1,413 | 12,820 |
| 2017/05/09 | 1,387 | 1,398 | 1,387 | 1,392 | 13,980 |
| 2017/05/08 | 1,393 | 1,393 | 1,386 | 1,387 | 13,430 |
| 2017/05/02 | 1,381 | 1,388 | 1,375 | 1,382 | 10,840 |
| 2017/05/01 | 1,364 | 1,378 | 1,364 | 1,373 | 3,300 |
| 2017/04/28 | 1,375 | 1,375 | 1,363 | 1,363 | 3,370 |
| 2017/04/27 | 1,367 | 1,379 | 1,354 | 1,378 | 6,770 |
| 2017/04/26 | 1,365 | 1,383 | 1,365 | 1,383 | 7,070 |
| 2017/04/25 | 1,343 | 1,350 | 1,332 | 1,349 | 1,140 |
| 2017/04/24 | 1,348 | 1,348 | 1,332 | 1,332 | 2,070 |
| 2017/04/21 | 1,328 | 1,330 | 1,324 | 1,324 | 2,290 |
| 2017/04/20 | 1,305 | 1,322 | 1,304 | 1,316 | 2,530 |
| 2017/04/19 | 1,309 | 1,322 | 1,304 | 1,304 | 1,090 |
| 2017/04/18 | 1,326 | 1,335 | 1,313 | 1,319 | 7,230 |
| 2017/04/17 | 1,320 | 1,324 | 1,302 | 1,307 | 6,860 |
| 2017/04/14 | 1,311 | 1,328 | 1,310 | 1,326 | 3,610 |
| 2017/04/13 | 1,316 | 1,325 | 1,316 | 1,322 | 10,400 |
| 2017/04/12 | 1,330 | 1,330 | 1,317 | 1,327 | 5,350 |
| 2017/04/11 | 1,344 | 1,345 | 1,335 | 1,337 | 3,190 |
| 2017/04/10 | 1,352 | 1,360 | 1,336 | 1,346 | 32,930 |
| 2017/04/07 | 1,355 | 1,355 | 1,331 | 1,333 | 10,450 |
| 2017/04/06 | 1,359 | 1,359 | 1,342 | 1,351 | 3,970 |
| 2017/04/05 | 1,355 | 1,367 | 1,353 | 1,359 | 2,060 |
| 2017/04/04 | 1,361 | 1,368 | 1,350 | 1,352 | 4,830 |
| 2017/04/03 | 1,350 | 1,367 | 1,350 | 1,352 | 7,780 |
| 2017/03/31 | 1,371 | 1,377 | 1,354 | 1,354 | 5,110 |
| 2017/03/30 | 1,368 | 1,372 | 1,365 | 1,365 | 1,830 |
| 2017/03/29 | 1,367 | 1,373 | 1,362 | 1,365 | 4,180 |
| 2017/03/28 | 1,361 | 1,369 | 1,353 | 1,359 | 11,120 |
| 2017/03/27 | 1,361 | 1,362 | 1,352 | 1,360 | 9,540 |
| 2017/03/24 | 1,371 | 1,371 | 1,360 | 1,370 | 3,060 |
| 2017/03/23 | 1,371 | 1,373 | 1,362 | 1,370 | 3,580 |
| 2017/03/22 | 1,374 | 1,381 | 1,364 | 1,369 | 9,910 |
| 2017/03/21 | 1,390 | 1,398 | 1,388 | 1,398 | 7,980 |
| 2017/03/17 | 1,381 | 1,389 | 1,377 | 1,388 | 6,720 |
| 2017/03/16 | 1,371 | 1,375 | 1,370 | 1,374 | 1,630 |
| 2017/03/15 | 1,366 | 1,371 | 1,359 | 1,370 | 1,920 |
| 2017/03/14 | 1,359 | 1,373 | 1,358 | 1,370 | 6,790 |
| 2017/03/13 | 1,350 | 1,368 | 1,348 | 1,368 | 10,290 |
| 2017/03/10 | 1,354 | 1,354 | 1,348 | 1,353 | 710 |
| 2017/03/09 | 1,349 | 1,358 | 1,345 | 1,346 | 12,880 |
| 2017/03/08 | 1,350 | 1,352 | 1,350 | 1,351 | 1,390 |
| 2017/03/07 | 1,352 | 1,360 | 1,348 | 1,349 | 3,860 |
| 2017/03/06 | 1,350 | 1,356 | 1,343 | 1,351 | 2,780 |
| 2017/03/03 | 1,343 | 1,354 | 1,341 | 1,341 | 7,770 |
| 2017/03/02 | 1,362 | 1,367 | 1,360 | 1,360 | 5,890 |
| 2017/03/01 | 1,346 | 1,350 | 1,338 | 1,350 | 3,940 |
| 2017/02/28 | 1,343 | 1,349 | 1,343 | 1,345 | 2,590 |
| 2017/02/27 | 1,340 | 1,356 | 1,340 | 1,341 | 8,310 |
| 2017/02/24 | 1,360 | 1,361 | 1,359 | 1,360 | 3,600 |
| 2017/02/23 | 1,363 | 1,365 | 1,360 | 1,361 | 1,120 |
| 2017/02/22 | 1,363 | 1,369 | 1,361 | 1,363 | 2,110 |
| 2017/02/21 | 1,354 | 1,360 | 1,350 | 1,353 | 2,750 |
| 2017/02/20 | 1,346 | 1,349 | 1,340 | 1,342 | 2,670 |
| 2017/02/17 | 1,353 | 1,353 | 1,350 | 1,350 | 2,510 |
| 2017/02/16 | 1,369 | 1,369 | 1,353 | 1,355 | 4,910 |
| 2017/02/15 | 1,350 | 1,366 | 1,343 | 1,366 | 12,720 |
| 2017/02/14 | 1,349 | 1,350 | 1,341 | 1,341 | 4,420 |
| 2017/02/13 | 1,350 | 1,350 | 1,341 | 1,345 | 6,350 |
| 2017/02/10 | 1,326 | 1,340 | 1,323 | 1,335 | 6,000 |
| 2017/02/09 | 1,311 | 1,323 | 1,311 | 1,317 | 1,610 |
| 2017/02/08 | 1,308 | 1,314 | 1,302 | 1,307 | 1,290 |
| 2017/02/07 | 1,313 | 1,320 | 1,310 | 1,310 | 1,000 |
| 2017/02/06 | 1,319 | 1,320 | 1,311 | 1,320 | 4,230 |
| 2017/02/03 | 1,320 | 1,322 | 1,310 | 1,310 | 37,670 |
| 2017/02/02 | 1,320 | 1,320 | 1,307 | 1,309 | 3,180 |
| 2017/02/01 | 1,301 | 1,320 | 1,301 | 1,301 | 3,680 |
| 2017/01/31 | 1,317 | 1,324 | 1,313 | 1,313 | 2,910 |
| 2017/01/30 | 1,333 | 1,335 | 1,325 | 1,335 | 3,100 |
| 2017/01/27 | 1,323 | 1,334 | 1,321 | 1,329 | 5,330 |
| 2017/01/26 | 1,312 | 1,327 | 1,312 | 1,325 | 8,480 |
| 2017/01/25 | 1,315 | 1,316 | 1,275 | 1,309 | 17,380 |
| 2017/01/24 | 1,293 | 1,298 | 1,292 | 1,293 | 4,010 |
| 2017/01/23 | 1,295 | 1,295 | 1,286 | 1,293 | 6,260 |
| 2017/01/20 | 1,297 | 1,300 | 1,297 | 1,297 | 2,660 |
| 2017/01/19 | 1,300 | 1,304 | 1,296 | 1,296 | 9,570 |
| 2017/01/18 | 1,283 | 1,294 | 1,280 | 1,292 | 4,860 |
| 2017/01/17 | 1,289 | 1,289 | 1,284 | 1,286 | 4,570 |
| 2017/01/16 | 1,295 | 1,303 | 1,290 | 1,290 | 9,290 |
| 2017/01/13 | 1,310 | 1,310 | 1,300 | 1,305 | 33,970 |
| 2017/01/12 | 1,300 | 1,305 | 1,295 | 1,296 | 2,560 |
| 2017/01/11 | 1,293 | 1,305 | 1,292 | 1,300 | 13,360 |
| 2017/01/10 | 1,290 | 1,293 | 1,283 | 1,290 | 6,150 |
| 2017/01/06 | 1,291 | 1,300 | 1,291 | 1,294 | 4,430 |
| 2017/01/05 | 1,300 | 1,300 | 1,292 | 1,296 | 6,450 |
| 2017/01/04 | 1,290 | 1,300 | 1,290 | 1,296 | 34,890 |