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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,302 | 1,314 | 1,290 | 1,303 | 5,790 |
| 2018/12/27 | 1,320 | 1,320 | 1,302 | 1,302 | 2,730 |
| 2018/12/26 | 1,285 | 1,310 | 1,280 | 1,280 | 5,740 |
| 2018/12/25 | 1,282 | 1,293 | 1,280 | 1,285 | 18,110 |
| 2018/12/21 | 1,300 | 1,339 | 1,290 | 1,311 | 11,150 |
| 2018/12/20 | 1,343 | 1,374 | 1,308 | 1,310 | 12,700 |
| 2018/12/19 | 1,343 | 1,357 | 1,340 | 1,354 | 4,010 |
| 2018/12/18 | 1,370 | 1,370 | 1,343 | 1,343 | 4,700 |
| 2018/12/17 | 1,352 | 1,377 | 1,352 | 1,373 | 3,800 |
| 2018/12/14 | 1,388 | 1,388 | 1,371 | 1,381 | 1,040 |
| 2018/12/13 | 1,387 | 1,390 | 1,381 | 1,384 | 1,780 |
| 2018/12/12 | 1,360 | 1,372 | 1,355 | 1,366 | 2,770 |
| 2018/12/11 | 1,363 | 1,364 | 1,351 | 1,364 | 1,620 |
| 2018/12/10 | 1,366 | 1,369 | 1,356 | 1,368 | 3,920 |
| 2018/12/07 | 1,394 | 1,398 | 1,379 | 1,390 | 2,190 |
| 2018/12/06 | 1,409 | 1,414 | 1,370 | 1,383 | 7,210 |
| 2018/12/05 | 1,404 | 1,418 | 1,401 | 1,405 | 2,510 |
| 2018/12/04 | 1,441 | 1,441 | 1,421 | 1,434 | 6,830 |
| 2018/12/03 | 1,435 | 1,450 | 1,426 | 1,427 | 6,790 |
| 2018/11/30 | 1,413 | 1,415 | 1,404 | 1,405 | 3,440 |
| 2018/11/29 | 1,419 | 1,419 | 1,402 | 1,406 | 7,360 |
| 2018/11/28 | 1,389 | 1,398 | 1,383 | 1,392 | 4,820 |
| 2018/11/27 | 1,374 | 1,374 | 1,365 | 1,366 | 6,200 |
| 2018/11/26 | 1,359 | 1,374 | 1,359 | 1,363 | 4,740 |
| 2018/11/22 | 1,365 | 1,368 | 1,362 | 1,368 | 1,990 |
| 2018/11/21 | 1,352 | 1,369 | 1,344 | 1,359 | 8,180 |
| 2018/11/20 | 1,369 | 1,375 | 1,362 | 1,370 | 4,960 |
| 2018/11/19 | 1,358 | 1,376 | 1,358 | 1,370 | 4,650 |
| 2018/11/16 | 1,397 | 1,399 | 1,372 | 1,377 | 4,050 |
| 2018/11/15 | 1,368 | 1,386 | 1,358 | 1,369 | 19,600 |
| 2018/11/14 | 1,377 | 1,387 | 1,357 | 1,386 | 1,020 |
| 2018/11/13 | 1,361 | 1,370 | 1,352 | 1,370 | 2,650 |
| 2018/11/12 | 1,380 | 1,392 | 1,380 | 1,389 | 1,690 |
| 2018/11/09 | 1,409 | 1,409 | 1,397 | 1,397 | 3,300 |
| 2018/11/08 | 1,422 | 1,426 | 1,413 | 1,420 | 5,250 |
| 2018/11/07 | 1,398 | 1,411 | 1,397 | 1,406 | 3,420 |
| 2018/11/06 | 1,401 | 1,405 | 1,388 | 1,388 | 2,090 |
| 2018/11/05 | 1,408 | 1,408 | 1,381 | 1,381 | 7,180 |
| 2018/11/02 | 1,379 | 1,410 | 1,375 | 1,403 | 6,560 |
| 2018/11/01 | 1,331 | 1,360 | 1,331 | 1,349 | 4,660 |
| 2018/10/31 | 1,326 | 1,337 | 1,321 | 1,337 | 3,540 |
| 2018/10/30 | 1,294 | 1,323 | 1,294 | 1,312 | 3,900 |
| 2018/10/29 | 1,328 | 1,341 | 1,310 | 1,313 | 3,550 |
| 2018/10/26 | 1,325 | 1,325 | 1,298 | 1,301 | 28,050 |
| 2018/10/25 | 1,327 | 1,350 | 1,310 | 1,332 | 7,260 |
| 2018/10/24 | 1,362 | 1,362 | 1,330 | 1,350 | 6,100 |
| 2018/10/23 | 1,377 | 1,379 | 1,354 | 1,362 | 3,810 |
| 2018/10/22 | 1,353 | 1,383 | 1,326 | 1,380 | 5,140 |
| 2018/10/19 | 1,353 | 1,365 | 1,352 | 1,362 | 4,610 |
| 2018/10/18 | 1,392 | 1,439 | 1,375 | 1,375 | 5,790 |
| 2018/10/17 | 1,399 | 1,450 | 1,379 | 1,380 | 5,020 |
| 2018/10/16 | 1,368 | 1,368 | 1,352 | 1,361 | 21,390 |
| 2018/10/15 | 1,369 | 1,372 | 1,343 | 1,368 | 3,820 |
| 2018/10/12 | 1,330 | 1,365 | 1,330 | 1,364 | 8,120 |
| 2018/10/11 | 1,360 | 1,360 | 1,330 | 1,332 | 31,810 |
| 2018/10/10 | 1,404 | 1,406 | 1,404 | 1,405 | 2,570 |
| 2018/10/09 | 1,420 | 1,420 | 1,401 | 1,407 | 7,420 |
| 2018/10/05 | 1,427 | 1,431 | 1,427 | 1,427 | 3,220 |
| 2018/10/04 | 1,477 | 1,477 | 1,440 | 1,440 | 9,570 |
| 2018/10/03 | 1,450 | 1,483 | 1,450 | 1,461 | 17,470 |
| 2018/10/02 | 1,485 | 1,485 | 1,461 | 1,461 | 4,700 |
| 2018/10/01 | 1,480 | 1,488 | 1,477 | 1,480 | 7,190 |
| 2018/09/28 | 1,472 | 1,482 | 1,472 | 1,475 | 6,240 |
| 2018/09/27 | 1,470 | 1,470 | 1,461 | 1,461 | 8,660 |
| 2018/09/26 | 1,463 | 1,470 | 1,461 | 1,469 | 5,480 |
| 2018/09/25 | 1,457 | 1,464 | 1,444 | 1,453 | 34,540 |
| 2018/09/21 | 1,456 | 1,467 | 1,456 | 1,466 | 4,470 |
| 2018/09/20 | 1,449 | 1,450 | 1,440 | 1,441 | 7,340 |
| 2018/09/19 | 1,427 | 1,435 | 1,421 | 1,425 | 4,980 |
| 2018/09/18 | 1,426 | 1,426 | 1,405 | 1,408 | 3,700 |
| 2018/09/14 | 1,419 | 1,439 | 1,419 | 1,431 | 1,980 |
| 2018/09/13 | 1,394 | 1,400 | 1,389 | 1,400 | 1,940 |
| 2018/09/12 | 1,401 | 1,411 | 1,388 | 1,388 | 7,610 |
| 2018/09/11 | 1,408 | 1,414 | 1,401 | 1,401 | 1,750 |
| 2018/09/10 | 1,405 | 1,414 | 1,402 | 1,408 | 3,170 |
| 2018/09/07 | 1,410 | 1,420 | 1,404 | 1,410 | 4,920 |
| 2018/09/06 | 1,420 | 1,424 | 1,416 | 1,424 | 5,330 |
| 2018/09/05 | 1,440 | 1,449 | 1,434 | 1,434 | 2,120 |
| 2018/09/04 | 1,458 | 1,470 | 1,441 | 1,460 | 6,260 |
| 2018/09/03 | 1,472 | 1,476 | 1,449 | 1,456 | 4,360 |
| 2018/08/31 | 1,461 | 1,465 | 1,450 | 1,465 | 3,260 |
| 2018/08/30 | 1,489 | 1,489 | 1,471 | 1,473 | 1,080 |
| 2018/08/29 | 1,479 | 1,479 | 1,472 | 1,473 | 1,150 |
| 2018/08/28 | 1,470 | 1,489 | 1,470 | 1,479 | 2,980 |
| 2018/08/27 | 1,451 | 1,465 | 1,451 | 1,460 | 3,030 |
| 2018/08/24 | 1,447 | 1,448 | 1,442 | 1,448 | 4,170 |
| 2018/08/23 | 1,446 | 1,449 | 1,445 | 1,448 | 690 |
| 2018/08/22 | 1,436 | 1,440 | 1,431 | 1,439 | 2,050 |
| 2018/08/21 | 1,421 | 1,429 | 1,415 | 1,429 | 6,120 |
| 2018/08/20 | 1,424 | 1,430 | 1,419 | 1,419 | 5,610 |
| 2018/08/17 | 1,407 | 1,421 | 1,407 | 1,421 | 25,520 |
| 2018/08/16 | 1,411 | 1,416 | 1,400 | 1,404 | 8,040 |
| 2018/08/15 | 1,439 | 1,451 | 1,430 | 1,431 | 6,400 |
| 2018/08/14 | 1,452 | 1,454 | 1,438 | 1,438 | 4,700 |
| 2018/08/13 | 1,460 | 1,461 | 1,433 | 1,445 | 5,590 |
| 2018/08/10 | 1,481 | 1,488 | 1,475 | 1,475 | 1,680 |
| 2018/08/09 | 1,486 | 1,488 | 1,480 | 1,481 | 2,040 |
| 2018/08/08 | 1,488 | 1,504 | 1,487 | 1,488 | 1,510 |
| 2018/08/07 | 1,488 | 1,507 | 1,483 | 1,504 | 3,070 |
| 2018/08/06 | 1,489 | 1,493 | 1,473 | 1,493 | 2,440 |
| 2018/08/03 | 1,482 | 1,498 | 1,464 | 1,490 | 2,950 |
| 2018/08/02 | 1,520 | 1,520 | 1,485 | 1,485 | 2,650 |
| 2018/08/01 | 1,500 | 1,520 | 1,500 | 1,515 | 2,240 |
| 2018/07/31 | 1,505 | 1,506 | 1,503 | 1,503 | 560 |
| 2018/07/30 | 1,500 | 1,508 | 1,490 | 1,507 | 3,930 |
| 2018/07/27 | 1,505 | 1,508 | 1,505 | 1,508 | 340 |
| 2018/07/26 | 1,503 | 1,505 | 1,500 | 1,504 | 4,520 |
| 2018/07/25 | 1,491 | 1,499 | 1,488 | 1,499 | 420 |
| 2018/07/24 | 1,479 | 1,482 | 1,474 | 1,482 | 1,100 |
| 2018/07/23 | 1,491 | 1,491 | 1,461 | 1,461 | 21,600 |
| 2018/07/20 | 1,490 | 1,493 | 1,480 | 1,480 | 12,730 |
| 2018/07/19 | 1,510 | 1,511 | 1,491 | 1,511 | 3,230 |
| 2018/07/18 | 1,506 | 1,515 | 1,500 | 1,506 | 2,150 |
| 2018/07/17 | 1,497 | 1,499 | 1,490 | 1,495 | 4,040 |
| 2018/07/13 | 1,500 | 1,504 | 1,488 | 1,502 | 5,600 |
| 2018/07/12 | 1,461 | 1,483 | 1,461 | 1,483 | 3,510 |
| 2018/07/11 | 1,487 | 1,487 | 1,459 | 1,462 | 1,060 |
| 2018/07/10 | 1,478 | 1,498 | 1,471 | 1,485 | 20,840 |
| 2018/07/09 | 1,450 | 1,470 | 1,450 | 1,470 | 6,430 |
| 2018/07/06 | 1,457 | 1,469 | 1,452 | 1,468 | 4,860 |
| 2018/07/05 | 1,469 | 1,469 | 1,445 | 1,445 | 3,440 |
| 2018/07/04 | 1,459 | 1,468 | 1,446 | 1,468 | 3,880 |
| 2018/07/03 | 1,476 | 1,476 | 1,447 | 1,474 | 7,140 |
| 2018/07/02 | 1,455 | 1,470 | 1,448 | 1,448 | 6,110 |
| 2018/06/29 | 1,448 | 1,448 | 1,438 | 1,446 | 2,720 |
| 2018/06/28 | 1,452 | 1,452 | 1,430 | 1,432 | 5,290 |
| 2018/06/27 | 1,449 | 1,450 | 1,437 | 1,441 | 2,340 |
| 2018/06/26 | 1,454 | 1,454 | 1,430 | 1,454 | 15,810 |
| 2018/06/25 | 1,471 | 1,472 | 1,457 | 1,458 | 5,030 |
| 2018/06/22 | 1,470 | 1,473 | 1,460 | 1,463 | 3,180 |
| 2018/06/21 | 1,486 | 1,487 | 1,471 | 1,484 | 2,180 |
| 2018/06/20 | 1,461 | 1,475 | 1,461 | 1,467 | 1,370 |
| 2018/06/19 | 1,480 | 1,496 | 1,469 | 1,469 | 4,590 |
| 2018/06/18 | 1,501 | 1,510 | 1,453 | 1,482 | 24,190 |
| 2018/06/15 | 1,520 | 1,529 | 1,510 | 1,518 | 6,060 |
| 2018/06/14 | 1,540 | 1,540 | 1,525 | 1,531 | 2,980 |
| 2018/06/13 | 1,542 | 1,555 | 1,540 | 1,541 | 650 |
| 2018/06/12 | 1,545 | 1,555 | 1,540 | 1,540 | 3,280 |
| 2018/06/11 | 1,545 | 1,549 | 1,530 | 1,545 | 2,270 |
| 2018/06/08 | 1,557 | 1,557 | 1,530 | 1,541 | 2,950 |
| 2018/06/07 | 1,545 | 1,555 | 1,535 | 1,555 | 2,600 |
| 2018/06/06 | 1,531 | 1,545 | 1,531 | 1,540 | 7,090 |
| 2018/06/05 | 1,536 | 1,550 | 1,530 | 1,539 | 4,760 |
| 2018/06/04 | 1,525 | 1,535 | 1,507 | 1,531 | 9,570 |
| 2018/06/01 | 1,506 | 1,519 | 1,506 | 1,510 | 4,430 |
| 2018/05/31 | 1,520 | 1,520 | 1,506 | 1,519 | 1,320 |
| 2018/05/30 | 1,520 | 1,520 | 1,508 | 1,508 | 5,430 |
| 2018/05/29 | 1,536 | 1,549 | 1,522 | 1,522 | 5,760 |
| 2018/05/28 | 1,532 | 1,541 | 1,532 | 1,541 | 830 |
| 2018/05/25 | 1,529 | 1,535 | 1,528 | 1,532 | 630 |
| 2018/05/24 | 1,522 | 1,535 | 1,522 | 1,525 | 7,580 |
| 2018/05/23 | 1,545 | 1,566 | 1,545 | 1,548 | 790 |
| 2018/05/22 | 1,550 | 1,565 | 1,542 | 1,542 | 1,960 |
| 2018/05/21 | 1,560 | 1,560 | 1,550 | 1,560 | 2,800 |
| 2018/05/18 | 1,560 | 1,560 | 1,550 | 1,552 | 4,220 |
| 2018/05/17 | 1,556 | 1,574 | 1,551 | 1,557 | 6,090 |
| 2018/05/16 | 1,550 | 1,570 | 1,550 | 1,558 | 1,920 |
| 2018/05/15 | 1,571 | 1,575 | 1,571 | 1,571 | 1,750 |
| 2018/05/14 | 1,566 | 1,575 | 1,566 | 1,571 | 29,070 |
| 2018/05/11 | 1,552 | 1,570 | 1,552 | 1,566 | 7,300 |
| 2018/05/10 | 1,557 | 1,557 | 1,545 | 1,547 | 360 |
| 2018/05/09 | 1,535 | 1,575 | 1,534 | 1,544 | 3,040 |
| 2018/05/08 | 1,552 | 1,554 | 1,535 | 1,535 | 3,190 |
| 2018/05/07 | 1,556 | 1,557 | 1,548 | 1,550 | 2,730 |
| 2018/05/02 | 1,580 | 1,580 | 1,545 | 1,570 | 1,790 |
| 2018/05/01 | 1,553 | 1,555 | 1,540 | 1,555 | 2,290 |
| 2018/04/27 | 1,552 | 1,568 | 1,546 | 1,550 | 3,350 |
| 2018/04/26 | 1,573 | 1,580 | 1,572 | 1,572 | 500 |
| 2018/04/25 | 1,564 | 1,580 | 1,564 | 1,574 | 2,390 |
| 2018/04/24 | 1,560 | 1,564 | 1,553 | 1,564 | 8,080 |
| 2018/04/23 | 1,558 | 1,570 | 1,550 | 1,565 | 2,010 |
| 2018/04/20 | 1,559 | 1,570 | 1,559 | 1,559 | 630 |
| 2018/04/19 | 1,565 | 1,565 | 1,558 | 1,559 | 1,140 |
| 2018/04/18 | 1,555 | 1,586 | 1,555 | 1,565 | 1,380 |
| 2018/04/17 | 1,552 | 1,569 | 1,552 | 1,555 | 1,800 |
| 2018/04/16 | 1,560 | 1,590 | 1,534 | 1,550 | 4,110 |
| 2018/04/13 | 1,588 | 1,588 | 1,540 | 1,570 | 15,570 |
| 2018/04/12 | 1,588 | 1,588 | 1,574 | 1,575 | 970 |
| 2018/04/11 | 1,594 | 1,594 | 1,572 | 1,588 | 2,870 |
| 2018/04/10 | 1,573 | 1,573 | 1,553 | 1,572 | 1,210 |
| 2018/04/09 | 1,525 | 1,540 | 1,525 | 1,540 | 3,400 |
| 2018/04/06 | 1,558 | 1,565 | 1,545 | 1,545 | 1,100 |
| 2018/04/05 | 1,544 | 1,550 | 1,542 | 1,544 | 1,540 |
| 2018/04/04 | 1,542 | 1,580 | 1,542 | 1,561 | 33,240 |
| 2018/04/03 | 1,543 | 1,545 | 1,537 | 1,544 | 3,040 |
| 2018/04/02 | 1,551 | 1,555 | 1,545 | 1,545 | 1,010 |
| 2018/03/30 | 1,553 | 1,559 | 1,542 | 1,543 | 630 |
| 2018/03/29 | 1,535 | 1,553 | 1,535 | 1,552 | 2,460 |
| 2018/03/28 | 1,550 | 1,555 | 1,550 | 1,550 | 620 |
| 2018/03/27 | 1,565 | 1,565 | 1,546 | 1,546 | 2,800 |
| 2018/03/26 | 1,530 | 1,540 | 1,522 | 1,534 | 3,430 |
| 2018/03/23 | 1,542 | 1,563 | 1,530 | 1,550 | 8,510 |
| 2018/03/22 | 1,582 | 1,590 | 1,576 | 1,584 | 2,500 |
| 2018/03/20 | 1,557 | 1,605 | 1,557 | 1,580 | 33,780 |
| 2018/03/19 | 1,591 | 1,619 | 1,590 | 1,609 | 4,460 |
| 2018/03/16 | 1,610 | 1,610 | 1,595 | 1,609 | 540 |
| 2018/03/15 | 1,600 | 1,611 | 1,594 | 1,610 | 1,290 |
| 2018/03/14 | 1,610 | 1,628 | 1,602 | 1,619 | 2,510 |
| 2018/03/13 | 1,611 | 1,620 | 1,593 | 1,610 | 2,490 |
| 2018/03/12 | 1,621 | 1,621 | 1,586 | 1,586 | 3,930 |
| 2018/03/09 | 1,583 | 1,600 | 1,575 | 1,600 | 2,390 |
| 2018/03/08 | 1,583 | 1,583 | 1,581 | 1,582 | 1,120 |
| 2018/03/07 | 1,566 | 1,579 | 1,566 | 1,579 | 490 |
| 2018/03/06 | 1,572 | 1,583 | 1,561 | 1,569 | 3,930 |
| 2018/03/05 | 1,583 | 1,583 | 1,538 | 1,575 | 7,220 |
| 2018/03/02 | 1,619 | 1,619 | 1,580 | 1,603 | 8,280 |
| 2018/03/01 | 1,610 | 1,621 | 1,600 | 1,620 | 2,370 |
| 2018/02/28 | 1,609 | 1,625 | 1,609 | 1,622 | 1,300 |
| 2018/02/27 | 1,624 | 1,635 | 1,619 | 1,619 | 4,470 |
| 2018/02/26 | 1,624 | 1,624 | 1,612 | 1,613 | 1,360 |
| 2018/02/23 | 1,619 | 1,620 | 1,600 | 1,603 | 6,280 |
| 2018/02/22 | 1,619 | 1,619 | 1,619 | 1,619 | 160 |
| 2018/02/21 | 1,617 | 1,620 | 1,600 | 1,617 | 1,720 |
| 2018/02/20 | 1,630 | 1,631 | 1,584 | 1,604 | 4,780 |
| 2018/02/19 | 1,611 | 1,630 | 1,610 | 1,630 | 2,830 |
| 2018/02/16 | 1,600 | 1,620 | 1,595 | 1,606 | 2,470 |
| 2018/02/15 | 1,582 | 1,584 | 1,550 | 1,583 | 5,160 |
| 2018/02/14 | 1,559 | 1,596 | 1,550 | 1,552 | 4,910 |
| 2018/02/13 | 1,570 | 1,599 | 1,567 | 1,585 | 8,150 |
| 2018/02/09 | 1,568 | 1,598 | 1,551 | 1,598 | 7,880 |
| 2018/02/08 | 1,609 | 1,628 | 1,609 | 1,620 | 10,750 |
| 2018/02/07 | 1,618 | 1,627 | 1,590 | 1,615 | 28,140 |
| 2018/02/06 | 1,547 | 1,584 | 1,410 | 1,561 | 31,690 |
| 2018/02/05 | 1,630 | 1,647 | 1,616 | 1,647 | 19,110 |
| 2018/02/02 | 1,676 | 1,681 | 1,664 | 1,670 | 7,190 |
| 2018/02/01 | 1,675 | 1,688 | 1,675 | 1,680 | 9,030 |
| 2018/01/31 | 1,654 | 1,677 | 1,653 | 1,677 | 5,120 |
| 2018/01/30 | 1,694 | 1,698 | 1,654 | 1,677 | 14,960 |
| 2018/01/29 | 1,700 | 1,707 | 1,695 | 1,707 | 7,980 |
| 2018/01/26 | 1,689 | 1,698 | 1,689 | 1,697 | 1,870 |
| 2018/01/25 | 1,684 | 1,695 | 1,683 | 1,683 | 4,040 |
| 2018/01/24 | 1,696 | 1,696 | 1,671 | 1,687 | 5,890 |
| 2018/01/23 | 1,683 | 1,697 | 1,683 | 1,691 | 5,920 |
| 2018/01/22 | 1,672 | 1,676 | 1,668 | 1,671 | 5,250 |
| 2018/01/19 | 1,667 | 1,675 | 1,667 | 1,671 | 3,350 |
| 2018/01/18 | 1,670 | 1,674 | 1,660 | 1,666 | 5,200 |
| 2018/01/17 | 1,645 | 1,649 | 1,640 | 1,643 | 5,790 |
| 2018/01/16 | 1,636 | 1,649 | 1,636 | 1,644 | 5,630 |
| 2018/01/15 | 1,655 | 1,655 | 1,645 | 1,652 | 39,090 |
| 2018/01/12 | 1,635 | 1,653 | 1,635 | 1,635 | 5,200 |
| 2018/01/11 | 1,643 | 1,643 | 1,635 | 1,635 | 8,470 |
| 2018/01/10 | 1,656 | 1,674 | 1,652 | 1,652 | 7,350 |
| 2018/01/09 | 1,665 | 1,675 | 1,650 | 1,656 | 12,180 |
| 2018/01/05 | 1,649 | 1,651 | 1,641 | 1,649 | 9,780 |
| 2018/01/04 | 1,630 | 1,641 | 1,630 | 1,632 | 25,610 |