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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,648 | 1,648 | 1,630 | 1,632 | 1,510 |
| 2022/12/29 | 1,639 | 1,639 | 1,622 | 1,633 | 2,590 |
| 2022/12/28 | 1,637 | 1,650 | 1,631 | 1,645 | 49,540 |
| 2022/12/27 | 1,627 | 1,640 | 1,623 | 1,633 | 3,240 |
| 2022/12/26 | 1,628 | 1,628 | 1,605 | 1,612 | 3,870 |
| 2022/12/23 | 1,611 | 1,627 | 1,611 | 1,621 | 3,940 |
| 2022/12/22 | 1,636 | 1,636 | 1,616 | 1,631 | 3,480 |
| 2022/12/21 | 1,620 | 1,620 | 1,602 | 1,615 | 3,020 |
| 2022/12/20 | 1,673 | 1,673 | 1,610 | 1,616 | 5,800 |
| 2022/12/19 | 1,659 | 1,677 | 1,651 | 1,652 | 1,710 |
| 2022/12/16 | 1,680 | 1,681 | 1,667 | 1,677 | 1,460 |
| 2022/12/15 | 1,689 | 1,689 | 1,680 | 1,680 | 1,050 |
| 2022/12/14 | 1,702 | 1,707 | 1,689 | 1,689 | 1,840 |
| 2022/12/13 | 1,711 | 1,711 | 1,683 | 1,692 | 2,320 |
| 2022/12/12 | 1,690 | 1,716 | 1,688 | 1,693 | 4,860 |
| 2022/12/09 | 1,700 | 1,719 | 1,696 | 1,700 | 5,420 |
| 2022/12/08 | 1,700 | 1,701 | 1,677 | 1,692 | 2,330 |
| 2022/12/07 | 1,709 | 1,717 | 1,706 | 1,708 | 2,220 |
| 2022/12/06 | 1,717 | 1,732 | 1,707 | 1,717 | 3,280 |
| 2022/12/05 | 1,702 | 1,715 | 1,700 | 1,708 | 45,540 |
| 2022/12/02 | 1,704 | 1,704 | 1,689 | 1,700 | 2,630 |
| 2022/12/01 | 1,725 | 1,740 | 1,710 | 1,723 | 3,130 |
| 2022/11/30 | 1,706 | 1,710 | 1,688 | 1,705 | 3,510 |
| 2022/11/29 | 1,658 | 1,694 | 1,647 | 1,694 | 1,090 |
| 2022/11/28 | 1,666 | 1,666 | 1,642 | 1,650 | 49,000 |
| 2022/11/25 | 1,672 | 1,686 | 1,672 | 1,674 | 3,230 |
| 2022/11/24 | 1,667 | 1,674 | 1,667 | 1,673 | 620 |
| 2022/11/22 | 1,696 | 1,696 | 1,680 | 1,680 | 2,550 |
| 2022/11/21 | 1,689 | 1,698 | 1,666 | 1,670 | 5,030 |
| 2022/11/18 | 1,699 | 1,700 | 1,677 | 1,677 | 4,510 |
| 2022/11/17 | 1,682 | 1,694 | 1,670 | 1,671 | 2,480 |
| 2022/11/16 | 1,718 | 1,719 | 1,700 | 1,702 | 4,450 |
| 2022/11/15 | 1,688 | 1,726 | 1,688 | 1,722 | 2,700 |
| 2022/11/14 | 1,691 | 1,705 | 1,686 | 1,686 | 4,770 |
| 2022/11/11 | 1,667 | 1,691 | 1,666 | 1,691 | 2,310 |
| 2022/11/10 | 1,653 | 1,676 | 1,653 | 1,663 | 4,700 |
| 2022/11/09 | 1,678 | 1,690 | 1,677 | 1,682 | 5,760 |
| 2022/11/08 | 1,689 | 1,690 | 1,681 | 1,684 | 4,650 |
| 2022/11/07 | 1,658 | 1,693 | 1,657 | 1,682 | 6,950 |
| 2022/11/04 | 1,634 | 1,672 | 1,630 | 1,672 | 3,270 |
| 2022/11/02 | 1,642 | 1,651 | 1,630 | 1,651 | 2,350 |
| 2022/11/01 | 1,622 | 1,640 | 1,618 | 1,640 | 5,390 |
| 2022/10/31 | 1,611 | 1,611 | 1,592 | 1,596 | 1,900 |
| 2022/10/28 | 1,607 | 1,612 | 1,582 | 1,582 | 4,910 |
| 2022/10/27 | 1,612 | 1,621 | 1,605 | 1,607 | 44,840 |
| 2022/10/26 | 1,604 | 1,622 | 1,598 | 1,605 | 3,060 |
| 2022/10/25 | 1,607 | 1,619 | 1,599 | 1,604 | 9,350 |
| 2022/10/24 | 1,658 | 1,661 | 1,615 | 1,615 | 3,330 |
| 2022/10/21 | 1,661 | 1,661 | 1,648 | 1,653 | 12,260 |
| 2022/10/20 | 1,641 | 1,648 | 1,626 | 1,648 | 1,560 |
| 2022/10/19 | 1,663 | 1,674 | 1,657 | 1,657 | 900 |
| 2022/10/18 | 1,668 | 1,668 | 1,654 | 1,656 | 2,380 |
| 2022/10/17 | 1,626 | 1,634 | 1,621 | 1,630 | 1,080 |
| 2022/10/14 | 1,629 | 1,645 | 1,619 | 1,638 | 3,190 |
| 2022/10/13 | 1,604 | 1,612 | 1,600 | 1,604 | 2,200 |
| 2022/10/12 | 1,601 | 1,604 | 1,594 | 1,602 | 3,070 |
| 2022/10/11 | 1,625 | 1,625 | 1,602 | 1,604 | 4,530 |
| 2022/10/07 | 1,677 | 1,677 | 1,661 | 1,661 | 1,850 |
| 2022/10/06 | 1,677 | 1,693 | 1,677 | 1,688 | 3,000 |
| 2022/10/05 | 1,659 | 1,683 | 1,659 | 1,683 | 4,630 |
| 2022/10/04 | 1,634 | 1,643 | 1,619 | 1,643 | 4,590 |
| 2022/10/03 | 1,604 | 1,612 | 1,595 | 1,608 | 7,440 |
| 2022/09/30 | 1,605 | 1,615 | 1,605 | 1,613 | 2,870 |
| 2022/09/29 | 1,625 | 1,629 | 1,613 | 1,613 | 5,840 |
| 2022/09/28 | 1,623 | 1,635 | 1,605 | 1,613 | 48,540 |
| 2022/09/27 | 1,621 | 1,628 | 1,616 | 1,620 | 3,260 |
| 2022/09/26 | 1,634 | 1,641 | 1,623 | 1,628 | 13,900 |
| 2022/09/22 | 1,701 | 1,701 | 1,679 | 1,694 | 8,520 |
| 2022/09/21 | 1,716 | 1,722 | 1,706 | 1,715 | 2,790 |
| 2022/09/20 | 1,717 | 1,723 | 1,706 | 1,723 | 6,010 |
| 2022/09/16 | 1,712 | 1,726 | 1,710 | 1,717 | 5,270 |
| 2022/09/15 | 1,754 | 1,754 | 1,741 | 1,752 | 4,840 |
| 2022/09/14 | 1,755 | 1,775 | 1,755 | 1,761 | 2,020 |
| 2022/09/13 | 1,785 | 1,792 | 1,785 | 1,787 | 6,040 |
| 2022/09/12 | 1,775 | 1,779 | 1,766 | 1,779 | 6,360 |
| 2022/09/09 | 1,745 | 1,776 | 1,745 | 1,766 | 22,370 |
| 2022/09/08 | 1,755 | 1,764 | 1,745 | 1,745 | 4,710 |
| 2022/09/07 | 1,728 | 1,747 | 1,728 | 1,745 | 2,650 |
| 2022/09/06 | 1,730 | 1,740 | 1,727 | 1,731 | 2,040 |
| 2022/09/05 | 1,722 | 1,735 | 1,706 | 1,719 | 23,520 |
| 2022/09/02 | 1,740 | 1,740 | 1,727 | 1,728 | 12,270 |
| 2022/09/01 | 1,721 | 1,741 | 1,720 | 1,731 | 32,600 |
| 2022/08/31 | 1,732 | 1,760 | 1,730 | 1,754 | 7,310 |
| 2022/08/30 | 1,749 | 1,753 | 1,740 | 1,746 | 2,900 |
| 2022/08/29 | 1,740 | 1,751 | 1,740 | 1,746 | 44,180 |
| 2022/08/26 | 1,756 | 1,767 | 1,755 | 1,755 | 16,290 |
| 2022/08/25 | 1,726 | 1,735 | 1,726 | 1,735 | 7,040 |
| 2022/08/24 | 1,721 | 1,724 | 1,711 | 1,712 | 2,450 |
| 2022/08/23 | 1,731 | 1,732 | 1,722 | 1,722 | 1,770 |
| 2022/08/22 | 1,736 | 1,746 | 1,726 | 1,735 | 7,620 |
| 2022/08/19 | 1,741 | 1,753 | 1,741 | 1,753 | 6,030 |
| 2022/08/18 | 1,743 | 1,747 | 1,743 | 1,746 | 900 |
| 2022/08/17 | 1,739 | 1,743 | 1,736 | 1,741 | 2,130 |
| 2022/08/16 | 1,718 | 1,738 | 1,718 | 1,728 | 1,780 |
| 2022/08/15 | 1,730 | 1,735 | 1,725 | 1,730 | 6,560 |
| 2022/08/12 | 1,705 | 1,718 | 1,705 | 1,715 | 2,390 |
| 2022/08/10 | 1,727 | 1,727 | 1,693 | 1,693 | 2,890 |
| 2022/08/09 | 1,717 | 1,730 | 1,713 | 1,727 | 2,630 |
| 2022/08/08 | 1,711 | 1,722 | 1,711 | 1,720 | 2,010 |
| 2022/08/05 | 1,684 | 1,709 | 1,684 | 1,704 | 2,540 |
| 2022/08/04 | 1,686 | 1,688 | 1,676 | 1,684 | 2,550 |
| 2022/08/03 | 1,657 | 1,675 | 1,657 | 1,671 | 3,100 |
| 2022/08/02 | 1,664 | 1,664 | 1,627 | 1,627 | 9,130 |
| 2022/08/01 | 1,687 | 1,687 | 1,661 | 1,671 | 7,270 |
| 2022/07/29 | 1,715 | 1,723 | 1,678 | 1,678 | 4,460 |
| 2022/07/28 | 1,719 | 1,723 | 1,705 | 1,712 | 490 |
| 2022/07/27 | 1,707 | 1,714 | 1,704 | 1,708 | 44,000 |
| 2022/07/26 | 1,699 | 1,715 | 1,699 | 1,712 | 1,760 |
| 2022/07/25 | 1,711 | 1,711 | 1,695 | 1,700 | 2,690 |
| 2022/07/22 | 1,732 | 1,732 | 1,719 | 1,721 | 2,210 |
| 2022/07/21 | 1,719 | 1,730 | 1,719 | 1,729 | 950 |
| 2022/07/20 | 1,737 | 1,737 | 1,723 | 1,723 | 1,390 |
| 2022/07/19 | 1,713 | 1,716 | 1,700 | 1,702 | 2,020 |
| 2022/07/15 | 1,702 | 1,702 | 1,682 | 1,682 | 1,620 |
| 2022/07/14 | 1,672 | 1,702 | 1,672 | 1,691 | 4,910 |
| 2022/07/13 | 1,677 | 1,695 | 1,677 | 1,685 | 1,580 |
| 2022/07/12 | 1,707 | 1,707 | 1,678 | 1,685 | 1,840 |
| 2022/07/11 | 1,733 | 1,734 | 1,705 | 1,709 | 710 |
| 2022/07/08 | 1,710 | 1,730 | 1,710 | 1,715 | 2,710 |
| 2022/07/07 | 1,680 | 1,693 | 1,670 | 1,693 | 1,240 |
| 2022/07/06 | 1,689 | 1,701 | 1,669 | 1,669 | 4,060 |
| 2022/07/05 | 1,729 | 1,733 | 1,718 | 1,721 | 3,650 |
| 2022/07/04 | 1,709 | 1,710 | 1,685 | 1,698 | 3,590 |
| 2022/07/01 | 1,739 | 1,740 | 1,683 | 1,686 | 4,020 |
| 2022/06/30 | 1,738 | 1,742 | 1,725 | 1,725 | 360 |
| 2022/06/29 | 1,751 | 1,755 | 1,738 | 1,738 | 41,740 |
| 2022/06/28 | 1,753 | 1,761 | 1,740 | 1,750 | 50,560 |
| 2022/06/27 | 1,737 | 1,751 | 1,725 | 1,751 | 5,350 |
| 2022/06/24 | 1,690 | 1,710 | 1,690 | 1,705 | 12,420 |
| 2022/06/23 | 1,697 | 1,700 | 1,689 | 1,700 | 8,980 |
| 2022/06/22 | 1,746 | 1,746 | 1,714 | 1,715 | 620 |
| 2022/06/21 | 1,720 | 1,720 | 1,699 | 1,716 | 890 |
| 2022/06/20 | 1,720 | 1,720 | 1,673 | 1,689 | 840 |
| 2022/06/17 | 1,681 | 1,708 | 1,679 | 1,708 | 4,350 |
| 2022/06/16 | 1,736 | 1,755 | 1,721 | 1,721 | 2,190 |
| 2022/06/15 | 1,740 | 1,742 | 1,725 | 1,735 | 2,600 |
| 2022/06/14 | 1,696 | 1,720 | 1,683 | 1,715 | 2,290 |
| 2022/06/13 | 1,749 | 1,749 | 1,731 | 1,731 | 3,310 |
| 2022/06/10 | 1,787 | 1,787 | 1,765 | 1,785 | 1,040 |
| 2022/06/09 | 1,812 | 1,816 | 1,792 | 1,792 | 2,410 |
| 2022/06/08 | 1,773 | 1,794 | 1,773 | 1,791 | 1,510 |
| 2022/06/07 | 1,765 | 1,775 | 1,761 | 1,765 | 3,650 |
| 2022/06/06 | 1,755 | 1,755 | 1,741 | 1,753 | 3,380 |
| 2022/06/03 | 1,749 | 1,757 | 1,748 | 1,757 | 3,860 |
| 2022/06/02 | 1,739 | 1,739 | 1,723 | 1,725 | 1,870 |
| 2022/06/01 | 1,738 | 1,747 | 1,732 | 1,738 | 2,630 |
| 2022/05/31 | 1,717 | 1,730 | 1,712 | 1,730 | 6,210 |
| 2022/05/30 | 1,692 | 1,701 | 1,679 | 1,701 | 3,340 |
| 2022/05/27 | 1,659 | 1,666 | 1,658 | 1,662 | 43,500 |
| 2022/05/26 | 1,641 | 1,649 | 1,619 | 1,619 | 1,520 |
| 2022/05/25 | 1,629 | 1,637 | 1,618 | 1,626 | 2,410 |
| 2022/05/24 | 1,664 | 1,664 | 1,629 | 1,629 | 1,270 |
| 2022/05/23 | 1,677 | 1,677 | 1,651 | 1,663 | 3,990 |
| 2022/05/20 | 1,645 | 1,658 | 1,644 | 1,658 | 600 |
| 2022/05/19 | 1,621 | 1,645 | 1,621 | 1,633 | 2,080 |
| 2022/05/18 | 1,687 | 1,687 | 1,666 | 1,676 | 3,130 |
| 2022/05/17 | 1,636 | 1,665 | 1,636 | 1,665 | 1,880 |
| 2022/05/16 | 1,663 | 1,663 | 1,621 | 1,622 | 2,450 |
| 2022/05/13 | 1,586 | 1,621 | 1,586 | 1,610 | 9,250 |
| 2022/05/12 | 1,613 | 1,631 | 1,606 | 1,606 | 2,420 |
| 2022/05/11 | 1,639 | 1,661 | 1,632 | 1,660 | 4,630 |
| 2022/05/10 | 1,640 | 1,651 | 1,610 | 1,643 | 8,850 |
| 2022/05/09 | 1,676 | 1,676 | 1,652 | 1,652 | 5,650 |
| 2022/05/06 | 1,709 | 1,709 | 1,684 | 1,689 | 11,690 |
| 2022/05/02 | 1,749 | 1,749 | 1,730 | 1,734 | 5,720 |
| 2022/04/28 | 1,673 | 1,697 | 1,666 | 1,695 | 2,180 |
| 2022/04/27 | 1,655 | 1,670 | 1,649 | 1,667 | 2,220 |
| 2022/04/26 | 1,685 | 1,701 | 1,676 | 1,688 | 48,330 |
| 2022/04/25 | 1,716 | 1,716 | 1,689 | 1,689 | 4,240 |
| 2022/04/22 | 1,734 | 1,734 | 1,718 | 1,728 | 3,160 |
| 2022/04/21 | 1,753 | 1,765 | 1,751 | 1,752 | 1,130 |
| 2022/04/20 | 1,764 | 1,780 | 1,764 | 1,768 | 2,020 |
| 2022/04/19 | 1,764 | 1,769 | 1,760 | 1,767 | 4,200 |
| 2022/04/18 | 1,764 | 1,764 | 1,742 | 1,742 | 3,470 |
| 2022/04/15 | 1,758 | 1,762 | 1,751 | 1,751 | 1,100 |
| 2022/04/14 | 1,768 | 1,768 | 1,755 | 1,765 | 280 |
| 2022/04/13 | 1,743 | 1,771 | 1,743 | 1,771 | 2,250 |
| 2022/04/12 | 1,741 | 1,750 | 1,734 | 1,745 | 4,190 |
| 2022/04/11 | 1,759 | 1,759 | 1,738 | 1,741 | 3,880 |
| 2022/04/08 | 1,752 | 1,754 | 1,740 | 1,750 | 1,140 |
| 2022/04/07 | 1,758 | 1,767 | 1,751 | 1,751 | 2,430 |
| 2022/04/06 | 1,783 | 1,785 | 1,782 | 1,782 | 860 |
| 2022/04/05 | 1,793 | 1,799 | 1,793 | 1,797 | 3,900 |
| 2022/04/04 | 1,769 | 1,785 | 1,760 | 1,784 | 6,990 |
| 2022/04/01 | 1,740 | 1,760 | 1,733 | 1,752 | 2,540 |
| 2022/03/31 | 1,749 | 1,773 | 1,749 | 1,763 | 1,680 |
| 2022/03/30 | 1,775 | 1,775 | 1,753 | 1,764 | 43,520 |
| 2022/03/29 | 1,759 | 1,761 | 1,749 | 1,754 | 50,750 |
| 2022/03/28 | 1,730 | 1,739 | 1,713 | 1,732 | 4,510 |
| 2022/03/25 | 1,735 | 1,736 | 1,714 | 1,714 | 2,000 |
| 2022/03/24 | 1,718 | 1,737 | 1,718 | 1,736 | 10,710 |
| 2022/03/23 | 1,729 | 1,737 | 1,724 | 1,729 | 7,430 |
| 2022/03/22 | 1,685 | 1,694 | 1,680 | 1,694 | 5,780 |
| 2022/03/18 | 1,667 | 1,676 | 1,655 | 1,675 | 1,560 |
| 2022/03/17 | 1,682 | 1,700 | 1,656 | 1,668 | 4,760 |
| 2022/03/16 | 1,558 | 1,585 | 1,539 | 1,575 | 7,280 |
| 2022/03/15 | 1,551 | 1,551 | 1,529 | 1,534 | 7,930 |
| 2022/03/14 | 1,598 | 1,598 | 1,574 | 1,578 | 8,700 |
| 2022/03/11 | 1,586 | 1,605 | 1,575 | 1,596 | 7,080 |
| 2022/03/10 | 1,598 | 1,619 | 1,590 | 1,592 | 3,590 |
| 2022/03/09 | 1,559 | 1,568 | 1,534 | 1,540 | 7,090 |
| 2022/03/08 | 1,550 | 1,555 | 1,530 | 1,538 | 15,890 |
| 2022/03/07 | 1,607 | 1,607 | 1,551 | 1,560 | 14,950 |
| 2022/03/04 | 1,660 | 1,660 | 1,610 | 1,621 | 5,410 |
| 2022/03/03 | 1,665 | 1,675 | 1,652 | 1,655 | 1,750 |
| 2022/03/02 | 1,678 | 1,679 | 1,650 | 1,665 | 5,930 |
| 2022/03/01 | 1,676 | 1,700 | 1,676 | 1,694 | 81,380 |
| 2022/02/28 | 1,676 | 1,679 | 1,656 | 1,674 | 5,380 |
| 2022/02/25 | 1,677 | 1,686 | 1,667 | 1,678 | 6,970 |
| 2022/02/24 | 1,714 | 1,716 | 1,663 | 1,663 | 16,900 |
| 2022/02/22 | 1,727 | 1,742 | 1,708 | 1,720 | 3,260 |
| 2022/02/21 | 1,750 | 1,768 | 1,748 | 1,767 | 1,850 |
| 2022/02/18 | 1,782 | 1,797 | 1,776 | 1,794 | 4,270 |
| 2022/02/17 | 1,805 | 1,810 | 1,794 | 1,794 | 3,060 |
| 2022/02/16 | 1,777 | 1,794 | 1,777 | 1,794 | 41,320 |
| 2022/02/15 | 1,753 | 1,755 | 1,744 | 1,748 | 1,240 |
| 2022/02/14 | 1,774 | 1,774 | 1,751 | 1,753 | 3,060 |
| 2022/02/10 | 1,795 | 1,806 | 1,786 | 1,792 | 5,520 |
| 2022/02/09 | 1,770 | 1,784 | 1,770 | 1,784 | 2,260 |
| 2022/02/08 | 1,746 | 1,760 | 1,737 | 1,737 | 790 |
| 2022/02/07 | 1,764 | 1,764 | 1,749 | 1,749 | 730 |
| 2022/02/04 | 1,748 | 1,760 | 1,745 | 1,756 | 4,670 |
| 2022/02/03 | 1,750 | 1,758 | 1,740 | 1,747 | 1,330 |
| 2022/02/02 | 1,766 | 1,769 | 1,764 | 1,768 | 2,750 |
| 2022/02/01 | 1,755 | 1,758 | 1,751 | 1,753 | 2,870 |
| 2022/01/31 | 1,700 | 1,729 | 1,700 | 1,727 | 2,670 |
| 2022/01/28 | 1,692 | 1,712 | 1,692 | 1,702 | 43,870 |
| 2022/01/27 | 1,721 | 1,747 | 1,680 | 1,686 | 45,990 |
| 2022/01/26 | 1,732 | 1,750 | 1,717 | 1,717 | 2,360 |
| 2022/01/25 | 1,727 | 1,727 | 1,703 | 1,712 | 6,560 |
| 2022/01/24 | 1,760 | 1,770 | 1,750 | 1,752 | 5,160 |
| 2022/01/21 | 1,764 | 1,771 | 1,761 | 1,764 | 1,710 |
| 2022/01/20 | 1,758 | 1,795 | 1,758 | 1,791 | 2,700 |
| 2022/01/19 | 1,774 | 1,786 | 1,751 | 1,755 | 5,010 |
| 2022/01/18 | 1,831 | 1,835 | 1,817 | 1,820 | 5,590 |
| 2022/01/17 | 1,828 | 1,828 | 1,817 | 1,820 | 1,560 |
| 2022/01/14 | 1,829 | 1,829 | 1,804 | 1,812 | 2,960 |
| 2022/01/13 | 1,848 | 1,853 | 1,820 | 1,841 | 5,440 |
| 2022/01/12 | 1,834 | 1,845 | 1,833 | 1,845 | 4,880 |
| 2022/01/11 | 1,789 | 1,811 | 1,789 | 1,807 | 6,650 |
| 2022/01/07 | 1,784 | 1,798 | 1,784 | 1,791 | 3,310 |
| 2022/01/06 | 1,792 | 1,793 | 1,773 | 1,773 | 3,430 |
| 2022/01/05 | 1,819 | 1,819 | 1,794 | 1,794 | 4,740 |
| 2022/01/04 | 1,800 | 1,814 | 1,800 | 1,813 | 6,110 |