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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,780 | 1,782 | 1,768 | 1,777 | 4,850 |
| 2021/12/29 | 1,795 | 1,795 | 1,776 | 1,779 | 82,170 |
| 2021/12/28 | 1,798 | 1,799 | 1,781 | 1,788 | 118,850 |
| 2021/12/27 | 1,777 | 1,787 | 1,731 | 1,785 | 5,410 |
| 2021/12/24 | 1,785 | 1,787 | 1,777 | 1,777 | 3,100 |
| 2021/12/23 | 1,766 | 1,773 | 1,760 | 1,772 | 2,510 |
| 2021/12/22 | 1,753 | 1,760 | 1,752 | 1,752 | 2,930 |
| 2021/12/21 | 1,740 | 1,740 | 1,716 | 1,732 | 3,020 |
| 2021/12/20 | 1,747 | 1,747 | 1,718 | 1,718 | 5,150 |
| 2021/12/17 | 1,755 | 1,771 | 1,752 | 1,754 | 4,540 |
| 2021/12/16 | 1,776 | 1,776 | 1,759 | 1,771 | 1,350 |
| 2021/12/15 | 1,765 | 1,765 | 1,757 | 1,758 | 3,770 |
| 2021/12/14 | 1,771 | 1,773 | 1,760 | 1,765 | 3,090 |
| 2021/12/13 | 1,802 | 1,806 | 1,790 | 1,790 | 4,940 |
| 2021/12/10 | 1,797 | 1,797 | 1,788 | 1,788 | 1,410 |
| 2021/12/09 | 1,810 | 1,814 | 1,797 | 1,809 | 38,630 |
| 2021/12/08 | 1,790 | 1,799 | 1,790 | 1,792 | 2,210 |
| 2021/12/07 | 1,760 | 1,776 | 1,754 | 1,774 | 1,620 |
| 2021/12/06 | 1,762 | 1,762 | 1,747 | 1,752 | 2,870 |
| 2021/12/03 | 1,764 | 1,779 | 1,760 | 1,770 | 2,630 |
| 2021/12/02 | 1,764 | 1,780 | 1,750 | 1,780 | 2,830 |
| 2021/12/01 | 1,751 | 1,779 | 1,751 | 1,766 | 3,190 |
| 2021/11/30 | 1,755 | 1,764 | 1,720 | 1,720 | 5,740 |
| 2021/11/29 | 1,760 | 1,776 | 1,749 | 1,749 | 40,700 |
| 2021/11/26 | 1,836 | 1,836 | 1,794 | 1,795 | 45,010 |
| 2021/11/25 | 1,831 | 1,840 | 1,831 | 1,839 | 2,990 |
| 2021/11/24 | 1,832 | 1,835 | 1,830 | 1,831 | 4,650 |
| 2021/11/22 | 1,843 | 1,845 | 1,834 | 1,843 | 1,530 |
| 2021/11/19 | 1,835 | 1,850 | 1,835 | 1,846 | 2,280 |
| 2021/11/18 | 1,872 | 1,872 | 1,850 | 1,853 | 4,550 |
| 2021/11/17 | 1,883 | 1,883 | 1,875 | 1,883 | 2,370 |
| 2021/11/16 | 1,875 | 1,886 | 1,870 | 1,882 | 2,830 |
| 2021/11/15 | 1,872 | 1,877 | 1,866 | 1,872 | 5,150 |
| 2021/11/12 | 1,863 | 1,873 | 1,863 | 1,864 | 5,960 |
| 2021/11/11 | 1,831 | 1,844 | 1,829 | 1,834 | 3,630 |
| 2021/11/10 | 1,835 | 1,835 | 1,812 | 1,822 | 780 |
| 2021/11/09 | 1,828 | 1,843 | 1,824 | 1,824 | 4,540 |
| 2021/11/08 | 1,823 | 1,824 | 1,816 | 1,823 | 6,520 |
| 2021/11/05 | 1,832 | 1,832 | 1,823 | 1,831 | 1,010 |
| 2021/11/04 | 1,831 | 1,846 | 1,831 | 1,833 | 3,390 |
| 2021/11/02 | 1,849 | 1,850 | 1,822 | 1,822 | 5,020 |
| 2021/11/01 | 1,830 | 1,837 | 1,820 | 1,832 | 4,220 |
| 2021/10/29 | 1,848 | 1,848 | 1,827 | 1,837 | 2,070 |
| 2021/10/28 | 1,853 | 1,854 | 1,842 | 1,842 | 2,770 |
| 2021/10/27 | 1,872 | 1,872 | 1,857 | 1,859 | 6,740 |
| 2021/10/26 | 1,868 | 1,881 | 1,868 | 1,881 | 5,780 |
| 2021/10/25 | 1,858 | 1,866 | 1,852 | 1,865 | 39,020 |
| 2021/10/22 | 1,872 | 1,880 | 1,865 | 1,875 | 2,040 |
| 2021/10/21 | 1,895 | 1,895 | 1,875 | 1,876 | 1,330 |
| 2021/10/20 | 1,887 | 1,896 | 1,887 | 1,893 | 4,500 |
| 2021/10/19 | 1,862 | 1,879 | 1,862 | 1,872 | 8,150 |
| 2021/10/18 | 1,860 | 1,867 | 1,855 | 1,862 | 6,550 |
| 2021/10/15 | 1,835 | 1,855 | 1,822 | 1,854 | 6,070 |
| 2021/10/14 | 1,820 | 1,834 | 1,820 | 1,827 | 6,000 |
| 2021/10/13 | 1,803 | 1,812 | 1,796 | 1,812 | 4,670 |
| 2021/10/12 | 1,813 | 1,813 | 1,793 | 1,800 | 37,700 |
| 2021/10/11 | 1,797 | 1,818 | 1,788 | 1,816 | 16,100 |
| 2021/10/08 | 1,776 | 1,795 | 1,776 | 1,783 | 3,800 |
| 2021/10/07 | 1,742 | 1,767 | 1,742 | 1,761 | 5,000 |
| 2021/10/06 | 1,748 | 1,757 | 1,733 | 1,742 | 46,840 |
| 2021/10/05 | 1,740 | 1,740 | 1,716 | 1,736 | 14,530 |
| 2021/10/04 | 1,750 | 1,756 | 1,734 | 1,742 | 7,500 |
| 2021/10/01 | 1,752 | 1,753 | 1,728 | 1,730 | 1,980 |
| 2021/09/30 | 1,743 | 1,755 | 1,737 | 1,752 | 2,680 |
| 2021/09/29 | 1,755 | 1,755 | 1,737 | 1,745 | 3,790 |
| 2021/09/28 | 1,759 | 1,789 | 1,759 | 1,773 | 38,540 |
| 2021/09/27 | 1,768 | 1,772 | 1,760 | 1,760 | 9,020 |
| 2021/09/24 | 1,768 | 1,772 | 1,757 | 1,771 | 9,250 |
| 2021/09/22 | 1,719 | 1,748 | 1,717 | 1,744 | 42,870 |
| 2021/09/21 | 1,730 | 1,739 | 1,716 | 1,725 | 17,350 |
| 2021/09/17 | 1,772 | 1,796 | 1,771 | 1,787 | 9,680 |
| 2021/09/16 | 1,790 | 1,791 | 1,766 | 1,766 | 8,550 |
| 2021/09/15 | 1,797 | 1,802 | 1,787 | 1,791 | 7,330 |
| 2021/09/14 | 1,824 | 1,826 | 1,810 | 1,810 | 7,710 |
| 2021/09/13 | 1,818 | 1,823 | 1,801 | 1,804 | 4,530 |
| 2021/09/10 | 1,805 | 1,829 | 1,805 | 1,825 | 4,130 |
| 2021/09/09 | 1,830 | 1,830 | 1,803 | 1,803 | 8,530 |
| 2021/09/08 | 1,850 | 1,850 | 1,830 | 1,837 | 3,200 |
| 2021/09/07 | 1,845 | 1,847 | 1,837 | 1,837 | 3,330 |
| 2021/09/06 | 1,836 | 1,839 | 1,820 | 1,832 | 20,020 |
| 2021/09/03 | 1,814 | 1,833 | 1,814 | 1,825 | 2,020 |
| 2021/09/02 | 1,840 | 1,840 | 1,816 | 1,821 | 4,410 |
| 2021/09/01 | 1,801 | 1,827 | 1,801 | 1,827 | 29,130 |
| 2021/08/31 | 1,776 | 1,787 | 1,764 | 1,787 | 5,300 |
| 2021/08/30 | 1,776 | 1,779 | 1,762 | 1,772 | 31,740 |
| 2021/08/27 | 1,759 | 1,772 | 1,750 | 1,769 | 31,660 |
| 2021/08/26 | 1,774 | 1,776 | 1,754 | 1,759 | 4,080 |
| 2021/08/25 | 1,764 | 1,775 | 1,762 | 1,764 | 58,560 |
| 2021/08/24 | 1,727 | 1,746 | 1,724 | 1,744 | 55,150 |
| 2021/08/23 | 1,687 | 1,730 | 1,687 | 1,723 | 64,970 |
| 2021/08/20 | 1,697 | 1,709 | 1,676 | 1,686 | 56,020 |
| 2021/08/19 | 1,735 | 1,742 | 1,721 | 1,721 | 6,370 |
| 2021/08/18 | 1,726 | 1,755 | 1,726 | 1,748 | 4,470 |
| 2021/08/17 | 1,758 | 1,761 | 1,729 | 1,729 | 42,290 |
| 2021/08/16 | 1,779 | 1,779 | 1,755 | 1,755 | 3,980 |
| 2021/08/13 | 1,800 | 1,800 | 1,778 | 1,779 | 4,330 |
| 2021/08/12 | 1,808 | 1,813 | 1,802 | 1,804 | 4,490 |
| 2021/08/11 | 1,815 | 1,820 | 1,808 | 1,811 | 3,440 |
| 2021/08/10 | 1,797 | 1,811 | 1,797 | 1,811 | 5,690 |
| 2021/08/06 | 1,803 | 1,808 | 1,797 | 1,797 | 3,120 |
| 2021/08/05 | 1,804 | 1,817 | 1,804 | 1,804 | 3,400 |
| 2021/08/04 | 1,784 | 1,810 | 1,782 | 1,803 | 5,700 |
| 2021/08/03 | 1,789 | 1,790 | 1,769 | 1,785 | 3,470 |
| 2021/08/02 | 1,779 | 1,789 | 1,765 | 1,788 | 4,030 |
| 2021/07/30 | 1,790 | 1,790 | 1,762 | 1,762 | 2,890 |
| 2021/07/29 | 1,779 | 1,789 | 1,768 | 1,786 | 6,300 |
| 2021/07/28 | 1,734 | 1,748 | 1,717 | 1,733 | 42,170 |
| 2021/07/27 | 1,776 | 1,785 | 1,748 | 1,756 | 9,060 |
| 2021/07/26 | 1,817 | 1,820 | 1,775 | 1,776 | 9,540 |
| 2021/07/21 | 1,817 | 1,822 | 1,804 | 1,804 | 2,570 |
| 2021/07/20 | 1,824 | 1,824 | 1,794 | 1,797 | 10,060 |
| 2021/07/19 | 1,851 | 1,851 | 1,826 | 1,829 | 3,330 |
| 2021/07/16 | 1,858 | 1,868 | 1,854 | 1,863 | 2,810 |
| 2021/07/15 | 1,862 | 1,869 | 1,849 | 1,865 | 3,780 |
| 2021/07/14 | 1,869 | 1,869 | 1,859 | 1,861 | 3,190 |
| 2021/03/22 | 1,820 | 1,820 | 1,802 | 1,810 | 10,060 |
| 2021/03/19 | 1,825 | 1,828 | 1,803 | 1,803 | 11,030 |
| 2021/03/18 | 1,846 | 1,861 | 1,843 | 1,853 | 7,550 |
| 2021/03/17 | 1,848 | 1,848 | 1,828 | 1,838 | 6,540 |
| 2021/03/16 | 1,834 | 1,846 | 1,834 | 1,846 | 10,770 |
| 2021/03/15 | 1,844 | 1,850 | 1,825 | 1,830 | 18,240 |
| 2021/03/12 | 1,858 | 1,870 | 1,855 | 1,859 | 10,860 |
| 2021/03/11 | 1,799 | 1,843 | 1,799 | 1,840 | 5,730 |
| 2021/03/10 | 1,808 | 1,818 | 1,790 | 1,790 | 11,000 |
| 2021/03/09 | 1,776 | 1,793 | 1,756 | 1,790 | 22,480 |
| 2021/03/08 | 1,825 | 1,827 | 1,784 | 1,792 | 16,440 |
| 2021/03/05 | 1,790 | 1,820 | 1,772 | 1,814 | 23,640 |
| 2021/03/04 | 1,825 | 1,827 | 1,797 | 1,811 | 9,060 |
| 2021/03/03 | 1,825 | 1,845 | 1,820 | 1,845 | 4,320 |
| 2021/03/02 | 1,836 | 1,847 | 1,808 | 1,816 | 39,960 |
| 2021/03/01 | 1,783 | 1,812 | 1,783 | 1,810 | 15,340 |
| 2021/02/26 | 1,821 | 1,830 | 1,777 | 1,784 | 18,300 |
| 2021/02/25 | 1,849 | 1,862 | 1,842 | 1,861 | 3,020 |
| 2021/02/24 | 1,848 | 1,856 | 1,811 | 1,816 | 37,100 |
| 2021/02/22 | 1,890 | 1,907 | 1,862 | 1,862 | 10,240 |
| 2021/02/19 | 1,885 | 1,885 | 1,866 | 1,879 | 32,930 |
| 2021/02/18 | 1,917 | 1,917 | 1,892 | 1,899 | 8,830 |
| 2021/02/17 | 1,915 | 1,921 | 1,901 | 1,917 | 10,740 |
| 2021/02/16 | 1,909 | 1,930 | 1,909 | 1,912 | 32,100 |
| 2021/02/15 | 1,888 | 1,906 | 1,888 | 1,901 | 14,490 |
| 2021/02/12 | 1,881 | 1,894 | 1,881 | 1,890 | 8,590 |
| 2021/02/10 | 1,847 | 1,865 | 1,846 | 1,859 | 9,680 |
| 2021/02/09 | 1,855 | 1,855 | 1,842 | 1,844 | 38,630 |
| 2021/02/08 | 1,844 | 1,854 | 1,838 | 1,847 | 16,440 |
| 2021/02/05 | 1,830 | 1,840 | 1,830 | 1,835 | 9,930 |
| 2021/02/04 | 1,824 | 1,826 | 1,809 | 1,814 | 2,900 |
| 2021/02/03 | 1,813 | 1,824 | 1,808 | 1,820 | 4,610 |
| 2021/02/02 | 1,792 | 1,819 | 1,782 | 1,817 | 6,550 |
| 2021/02/01 | 1,724 | 1,780 | 1,717 | 1,775 | 6,440 |
| 2021/01/29 | 1,760 | 1,772 | 1,734 | 1,734 | 11,460 |
| 2021/01/28 | 1,745 | 1,773 | 1,743 | 1,752 | 8,960 |
| 2021/01/27 | 1,799 | 1,806 | 1,778 | 1,794 | 1,840 |
| 2021/01/26 | 1,820 | 1,820 | 1,780 | 1,782 | 16,290 |
| 2021/01/25 | 1,813 | 1,830 | 1,805 | 1,826 | 6,710 |
| 2021/01/22 | 1,807 | 1,815 | 1,800 | 1,800 | 2,360 |
| 2021/01/21 | 1,806 | 1,826 | 1,806 | 1,826 | 3,890 |
| 2021/01/20 | 1,797 | 1,818 | 1,788 | 1,818 | 4,480 |
| 2021/01/19 | 1,785 | 1,802 | 1,761 | 1,796 | 4,760 |
| 2021/01/18 | 1,781 | 1,790 | 1,771 | 1,788 | 3,610 |
| 2021/01/15 | 1,809 | 1,814 | 1,791 | 1,795 | 5,410 |
| 2021/01/14 | 1,789 | 1,803 | 1,789 | 1,802 | 10,210 |
| 2021/01/13 | 1,779 | 1,792 | 1,762 | 1,786 | 5,760 |
| 2021/01/12 | 1,763 | 1,780 | 1,763 | 1,778 | 14,640 |
| 2021/01/08 | 1,730 | 1,769 | 1,724 | 1,769 | 9,360 |
| 2021/01/07 | 1,725 | 1,740 | 1,718 | 1,725 | 5,830 |
| 2021/01/06 | 1,708 | 1,750 | 1,707 | 1,712 | 23,610 |
| 2021/01/05 | 1,691 | 1,708 | 1,690 | 1,708 | 7,320 |
| 2021/01/04 | 1,683 | 1,703 | 1,682 | 1,696 | 15,580 |