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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,839 | 1,852 | 1,837 | 1,842 | 5,350 |
| 2023/12/28 | 1,822 | 1,839 | 1,819 | 1,839 | 7,400 |
| 2023/12/27 | 1,835 | 1,835 | 1,813 | 1,834 | 19,770 |
| 2023/12/26 | 1,815 | 1,830 | 1,812 | 1,829 | 4,940 |
| 2023/12/25 | 1,802 | 1,835 | 1,800 | 1,827 | 17,150 |
| 2023/12/22 | 1,803 | 1,816 | 1,800 | 1,800 | 3,780 |
| 2023/12/21 | 1,801 | 1,815 | 1,800 | 1,800 | 2,320 |
| 2023/12/20 | 1,830 | 1,836 | 1,827 | 1,828 | 3,630 |
| 2023/12/19 | 1,810 | 1,819 | 1,805 | 1,819 | 4,280 |
| 2023/12/18 | 1,786 | 1,810 | 1,786 | 1,810 | 11,430 |
| 2023/12/15 | 1,810 | 1,816 | 1,800 | 1,800 | 6,360 |
| 2023/12/14 | 1,788 | 1,795 | 1,775 | 1,775 | 3,090 |
| 2023/12/13 | 1,800 | 1,810 | 1,788 | 1,788 | 940 |
| 2023/12/12 | 1,800 | 1,814 | 1,794 | 1,800 | 43,800 |
| 2023/12/11 | 1,794 | 1,800 | 1,782 | 1,792 | 23,710 |
| 2023/12/08 | 1,800 | 1,800 | 1,770 | 1,787 | 9,130 |
| 2023/12/07 | 1,821 | 1,824 | 1,810 | 1,810 | 550 |
| 2023/12/06 | 1,816 | 1,828 | 1,814 | 1,827 | 9,330 |
| 2023/12/05 | 1,830 | 1,839 | 1,812 | 1,815 | 6,410 |
| 2023/12/04 | 1,838 | 1,849 | 1,824 | 1,831 | 5,550 |
| 2023/12/01 | 1,848 | 1,848 | 1,839 | 1,846 | 6,640 |
| 2023/11/30 | 1,831 | 1,837 | 1,830 | 1,836 | 10,630 |
| 2023/11/29 | 1,845 | 1,848 | 1,833 | 1,835 | 1,010 |
| 2023/11/28 | 1,849 | 1,850 | 1,842 | 1,847 | 56,970 |
| 2023/11/27 | 1,854 | 1,867 | 1,851 | 1,855 | 13,610 |
| 2023/11/24 | 1,865 | 1,877 | 1,860 | 1,863 | 11,720 |
| 2023/11/22 | 1,857 | 1,862 | 1,851 | 1,862 | 5,200 |
| 2023/11/21 | 1,858 | 1,868 | 1,858 | 1,860 | 3,980 |
| 2023/11/20 | 1,870 | 1,877 | 1,859 | 1,864 | 3,840 |
| 2023/11/17 | 1,876 | 1,876 | 1,862 | 1,869 | 6,430 |
| 2023/11/16 | 1,884 | 1,899 | 1,872 | 1,886 | 7,700 |
| 2023/11/15 | 1,845 | 1,873 | 1,845 | 1,872 | 10,530 |
| 2023/11/14 | 1,833 | 1,842 | 1,822 | 1,840 | 1,260 |
| 2023/11/13 | 1,824 | 1,833 | 1,820 | 1,823 | 3,260 |
| 2023/11/10 | 1,810 | 1,823 | 1,810 | 1,815 | 2,930 |
| 2023/11/09 | 1,831 | 1,838 | 1,827 | 1,832 | 3,080 |
| 2023/11/08 | 1,818 | 1,841 | 1,818 | 1,828 | 4,280 |
| 2023/11/07 | 1,833 | 1,834 | 1,816 | 1,834 | 900 |
| 2023/11/06 | 1,797 | 1,834 | 1,797 | 1,833 | 8,890 |
| 2023/11/02 | 1,785 | 1,785 | 1,770 | 1,778 | 2,820 |
| 2023/11/01 | 1,760 | 1,763 | 1,751 | 1,755 | 8,970 |
| 2023/10/31 | 1,750 | 1,750 | 1,733 | 1,740 | 2,680 |
| 2023/10/30 | 1,750 | 1,751 | 1,741 | 1,742 | 740 |
| 2023/10/27 | 1,739 | 1,754 | 1,739 | 1,754 | 45,530 |
| 2023/10/26 | 1,750 | 1,751 | 1,731 | 1,731 | 2,610 |
| 2023/10/25 | 1,769 | 1,769 | 1,755 | 1,755 | 7,040 |
| 2023/10/24 | 1,749 | 1,749 | 1,733 | 1,743 | 58,900 |
| 2023/10/23 | 1,759 | 1,759 | 1,749 | 1,751 | 1,380 |
| 2023/10/20 | 1,770 | 1,770 | 1,749 | 1,766 | 3,730 |
| 2023/10/19 | 1,787 | 1,787 | 1,772 | 1,772 | 5,690 |
| 2023/10/18 | 1,801 | 1,809 | 1,801 | 1,805 | 700 |
| 2023/10/17 | 1,805 | 1,805 | 1,800 | 1,801 | 5,280 |
| 2023/10/16 | 1,799 | 1,800 | 1,771 | 1,771 | 1,330 |
| 2023/10/13 | 1,817 | 1,817 | 1,805 | 1,812 | 710 |
| 2023/10/12 | 1,816 | 1,832 | 1,816 | 1,829 | 1,710 |
| 2023/10/11 | 1,796 | 1,814 | 1,796 | 1,810 | 69,150 |
| 2023/10/10 | 1,770 | 1,786 | 1,769 | 1,778 | 2,540 |
| 2023/10/06 | 1,760 | 1,770 | 1,751 | 1,767 | 4,190 |
| 2023/10/05 | 1,752 | 1,800 | 1,751 | 1,800 | 680 |
| 2023/10/04 | 1,762 | 1,790 | 1,753 | 1,780 | 12,340 |
| 2023/10/03 | 1,799 | 1,799 | 1,779 | 1,781 | 4,650 |
| 2023/10/02 | 1,810 | 1,817 | 1,810 | 1,815 | 4,100 |
| 2023/09/29 | 1,792 | 1,809 | 1,790 | 1,805 | 60,460 |
| 2023/09/28 | 1,795 | 1,799 | 1,788 | 1,788 | 102,370 |
| 2023/09/27 | 1,785 | 1,794 | 1,785 | 1,793 | 43,840 |
| 2023/09/26 | 1,815 | 1,818 | 1,794 | 1,794 | 9,760 |
| 2023/09/25 | 1,814 | 1,815 | 1,808 | 1,810 | 8,060 |
| 2023/09/22 | 1,786 | 1,807 | 1,780 | 1,803 | 5,020 |
| 2023/09/21 | 1,817 | 1,817 | 1,801 | 1,805 | 1,970 |
| 2023/09/20 | 1,828 | 1,828 | 1,821 | 1,824 | 1,950 |
| 2023/09/19 | 1,829 | 1,830 | 1,826 | 1,829 | 1,960 |
| 2023/09/15 | 1,842 | 1,850 | 1,841 | 1,850 | 1,410 |
| 2023/09/14 | 1,822 | 1,832 | 1,821 | 1,829 | 3,950 |
| 2023/09/13 | 1,825 | 1,830 | 1,821 | 1,821 | 56,290 |
| 2023/09/12 | 1,816 | 1,823 | 1,814 | 1,818 | 1,520 |
| 2023/09/11 | 1,810 | 1,810 | 1,803 | 1,807 | 3,400 |
| 2023/09/08 | 1,813 | 1,813 | 1,800 | 1,808 | 3,170 |
| 2023/09/07 | 1,832 | 1,832 | 1,823 | 1,824 | 350 |
| 2023/09/06 | 1,845 | 1,845 | 1,831 | 1,832 | 60,000 |
| 2023/09/05 | 1,845 | 1,845 | 1,836 | 1,845 | 2,290 |
| 2023/09/04 | 1,831 | 1,848 | 1,831 | 1,847 | 40,470 |
| 2023/09/01 | 1,801 | 1,821 | 1,801 | 1,817 | 3,750 |
| 2023/08/31 | 1,831 | 1,838 | 1,825 | 1,829 | 2,580 |
| 2023/08/30 | 1,833 | 1,843 | 1,833 | 1,835 | 4,000 |
| 2023/08/29 | 1,819 | 1,835 | 1,819 | 1,835 | 44,820 |
| 2023/08/28 | 1,816 | 1,830 | 1,812 | 1,812 | 4,280 |
| 2023/08/25 | 1,809 | 1,813 | 1,804 | 1,811 | 7,800 |
| 2023/08/24 | 1,785 | 1,816 | 1,785 | 1,816 | 2,820 |
| 2023/08/23 | 1,781 | 1,790 | 1,776 | 1,789 | 2,610 |
| 2023/08/22 | 1,791 | 1,791 | 1,776 | 1,776 | 2,520 |
| 2023/08/21 | 1,771 | 1,780 | 1,768 | 1,772 | 4,090 |
| 2023/08/18 | 1,785 | 1,793 | 1,774 | 1,775 | 48,250 |
| 2023/08/17 | 1,795 | 1,800 | 1,782 | 1,800 | 4,840 |
| 2023/08/16 | 1,803 | 1,803 | 1,792 | 1,795 | 3,090 |
| 2023/08/15 | 1,819 | 1,819 | 1,807 | 1,807 | 1,360 |
| 2023/08/14 | 1,819 | 1,824 | 1,800 | 1,804 | 4,690 |
| 2023/08/10 | 1,836 | 1,836 | 1,825 | 1,828 | 2,670 |
| 2023/08/09 | 1,820 | 1,826 | 1,815 | 1,820 | 670 |
| 2023/08/08 | 1,826 | 1,831 | 1,822 | 1,831 | 950 |
| 2023/08/07 | 1,810 | 1,834 | 1,810 | 1,829 | 8,590 |
| 2023/08/04 | 1,833 | 1,847 | 1,833 | 1,836 | 3,920 |
| 2023/08/03 | 1,840 | 1,842 | 1,836 | 1,842 | 1,270 |
| 2023/08/02 | 1,874 | 1,879 | 1,850 | 1,852 | 6,910 |
| 2023/08/01 | 1,892 | 1,900 | 1,887 | 1,887 | 5,890 |
| 2023/07/31 | 1,868 | 1,889 | 1,868 | 1,881 | 9,010 |
| 2023/07/28 | 1,817 | 1,855 | 1,813 | 1,833 | 9,400 |
| 2023/07/27 | 1,852 | 1,852 | 1,841 | 1,846 | 45,590 |
| 2023/07/26 | 1,851 | 1,851 | 1,839 | 1,841 | 16,840 |
| 2023/07/25 | 1,826 | 1,844 | 1,826 | 1,844 | 5,760 |
| 2023/07/24 | 1,801 | 1,811 | 1,801 | 1,806 | 13,140 |
| 2023/07/21 | 1,786 | 1,805 | 1,786 | 1,800 | 600 |
| 2023/07/20 | 1,795 | 1,805 | 1,795 | 1,799 | 1,480 |
| 2023/07/19 | 1,808 | 1,808 | 1,794 | 1,797 | 1,460 |
| 2023/07/18 | 1,799 | 1,810 | 1,799 | 1,804 | 4,070 |
| 2023/07/14 | 1,815 | 1,815 | 1,798 | 1,806 | 3,270 |
| 2023/07/13 | 1,780 | 1,799 | 1,780 | 1,794 | 2,370 |
| 2023/07/12 | 1,779 | 1,779 | 1,760 | 1,771 | 2,170 |
| 2023/07/11 | 1,765 | 1,776 | 1,765 | 1,776 | 1,640 |
| 2023/07/10 | 1,786 | 1,786 | 1,765 | 1,767 | 3,120 |
| 2023/07/07 | 1,782 | 1,782 | 1,767 | 1,779 | 3,310 |
| 2023/07/06 | 1,824 | 1,824 | 1,788 | 1,788 | 3,040 |
| 2023/07/05 | 1,835 | 1,842 | 1,826 | 1,826 | 1,180 |
| 2023/07/04 | 1,845 | 1,845 | 1,833 | 1,841 | 3,190 |
| 2023/07/03 | 1,816 | 1,834 | 1,816 | 1,833 | 11,280 |
| 2023/06/30 | 1,813 | 1,813 | 1,798 | 1,809 | 1,470 |
| 2023/06/29 | 1,810 | 1,815 | 1,799 | 1,809 | 3,580 |
| 2023/06/28 | 1,804 | 1,809 | 1,800 | 1,809 | 43,720 |
| 2023/06/27 | 1,796 | 1,800 | 1,787 | 1,800 | 3,370 |
| 2023/06/26 | 1,798 | 1,800 | 1,785 | 1,795 | 8,970 |
| 2023/06/23 | 1,797 | 1,805 | 1,784 | 1,784 | 480 |
| 2023/06/22 | 1,800 | 1,800 | 1,785 | 1,785 | 3,630 |
| 2023/06/21 | 1,801 | 1,805 | 1,793 | 1,799 | 3,580 |
| 2023/06/20 | 1,829 | 1,829 | 1,815 | 1,819 | 1,990 |
| 2023/06/19 | 1,849 | 1,849 | 1,818 | 1,828 | 5,050 |
| 2023/06/16 | 1,823 | 1,825 | 1,810 | 1,825 | 5,920 |
| 2023/06/15 | 1,797 | 1,820 | 1,790 | 1,820 | 10,520 |
| 2023/06/14 | 1,784 | 1,796 | 1,777 | 1,789 | 8,370 |
| 2023/06/13 | 1,761 | 1,776 | 1,761 | 1,776 | 2,220 |
| 2023/06/12 | 1,757 | 1,768 | 1,756 | 1,756 | 3,580 |
| 2023/06/09 | 1,745 | 1,752 | 1,744 | 1,750 | 4,360 |
| 2023/06/08 | 1,703 | 1,750 | 1,703 | 1,745 | 1,510 |
| 2023/06/07 | 1,735 | 1,749 | 1,721 | 1,738 | 2,170 |
| 2023/06/06 | 1,731 | 1,749 | 1,730 | 1,735 | 2,380 |
| 2023/06/05 | 1,741 | 1,749 | 1,730 | 1,740 | 11,630 |
| 2023/06/02 | 1,703 | 1,711 | 1,694 | 1,711 | 4,740 |
| 2023/06/01 | 1,680 | 1,691 | 1,674 | 1,690 | 2,050 |
| 2023/05/31 | 1,707 | 1,707 | 1,675 | 1,675 | 3,960 |
| 2023/05/30 | 1,708 | 1,712 | 1,708 | 1,712 | 480 |
| 2023/05/29 | 1,719 | 1,728 | 1,711 | 1,718 | 4,480 |
| 2023/05/26 | 1,697 | 1,697 | 1,684 | 1,689 | 520 |
| 2023/05/25 | 1,699 | 1,699 | 1,679 | 1,679 | 210 |
| 2023/05/24 | 1,680 | 1,697 | 1,680 | 1,697 | 48,200 |
| 2023/05/23 | 1,710 | 1,719 | 1,709 | 1,709 | 4,750 |
| 2023/05/22 | 1,693 | 1,701 | 1,688 | 1,698 | 1,450 |
| 2023/05/19 | 1,697 | 1,702 | 1,694 | 1,694 | 4,870 |
| 2023/05/18 | 1,690 | 1,697 | 1,688 | 1,688 | 3,330 |
| 2023/05/17 | 1,679 | 1,680 | 1,674 | 1,680 | 2,460 |
| 2023/05/16 | 1,675 | 1,679 | 1,672 | 1,675 | 950 |
| 2023/05/15 | 1,656 | 1,672 | 1,648 | 1,672 | 2,270 |
| 2023/05/12 | 1,656 | 1,656 | 1,650 | 1,650 | 1,100 |
| 2023/05/11 | 1,659 | 1,661 | 1,652 | 1,654 | 1,660 |
| 2023/05/10 | 1,672 | 1,672 | 1,660 | 1,661 | 850 |
| 2023/05/09 | 1,670 | 1,675 | 1,670 | 1,672 | 2,160 |
| 2023/05/08 | 1,680 | 1,680 | 1,666 | 1,671 | 3,510 |
| 2023/05/02 | 1,689 | 1,691 | 1,674 | 1,683 | 5,820 |
| 2023/05/01 | 1,675 | 1,684 | 1,670 | 1,680 | 3,920 |
| 2023/04/28 | 1,642 | 1,650 | 1,631 | 1,647 | 6,580 |
| 2023/04/27 | 1,608 | 1,624 | 1,608 | 1,624 | 3,730 |
| 2023/04/26 | 1,610 | 1,623 | 1,608 | 1,621 | 45,550 |
| 2023/04/25 | 1,639 | 1,641 | 1,623 | 1,623 | 1,640 |
| 2023/04/24 | 1,645 | 1,647 | 1,641 | 1,641 | 1,590 |
| 2023/04/21 | 1,668 | 1,668 | 1,649 | 1,649 | 1,350 |
| 2023/04/20 | 1,671 | 1,672 | 1,665 | 1,666 | 650 |
| 2023/04/19 | 1,681 | 1,681 | 1,674 | 1,678 | 1,680 |
| 2023/04/18 | 1,690 | 1,690 | 1,682 | 1,684 | 1,870 |
| 2023/04/17 | 1,678 | 1,685 | 1,673 | 1,685 | 5,050 |
| 2023/04/14 | 1,658 | 1,667 | 1,658 | 1,665 | 1,340 |
| 2023/04/13 | 1,646 | 1,658 | 1,645 | 1,658 | 43,440 |
| 2023/04/12 | 1,670 | 1,673 | 1,661 | 1,667 | 1,330 |
| 2023/04/11 | 1,648 | 1,663 | 1,648 | 1,662 | 1,330 |
| 2023/04/10 | 1,632 | 1,654 | 1,632 | 1,651 | 1,800 |
| 2023/04/07 | 1,620 | 1,636 | 1,620 | 1,631 | 6,710 |
| 2023/04/06 | 1,629 | 1,629 | 1,609 | 1,611 | 4,910 |
| 2023/04/05 | 1,630 | 1,642 | 1,630 | 1,642 | 1,030 |
| 2023/04/04 | 1,647 | 1,647 | 1,634 | 1,640 | 3,420 |
| 2023/04/03 | 1,643 | 1,648 | 1,639 | 1,641 | 2,430 |
| 2023/03/31 | 1,649 | 1,662 | 1,646 | 1,647 | 3,590 |
| 2023/03/30 | 1,625 | 1,635 | 1,621 | 1,635 | 43,590 |
| 2023/03/29 | 1,608 | 1,620 | 1,608 | 1,614 | 49,000 |
| 2023/03/28 | 1,582 | 1,587 | 1,580 | 1,584 | 1,090 |
| 2023/03/27 | 1,600 | 1,600 | 1,576 | 1,580 | 9,950 |
| 2023/03/24 | 1,600 | 1,600 | 1,586 | 1,586 | 2,230 |
| 2023/03/23 | 1,586 | 1,599 | 1,575 | 1,599 | 5,190 |
| 2023/03/22 | 1,596 | 1,600 | 1,588 | 1,595 | 36,750 |
| 2023/03/20 | 1,573 | 1,588 | 1,554 | 1,560 | 47,110 |
| 2023/03/17 | 1,590 | 1,593 | 1,583 | 1,589 | 1,710 |
| 2023/03/16 | 1,568 | 1,578 | 1,560 | 1,570 | 8,700 |
| 2023/03/15 | 1,608 | 1,609 | 1,598 | 1,604 | 2,490 |
| 2023/03/14 | 1,620 | 1,620 | 1,584 | 1,585 | 7,710 |
| 2023/03/13 | 1,626 | 1,627 | 1,605 | 1,622 | 5,240 |
| 2023/03/10 | 1,629 | 1,631 | 1,613 | 1,624 | 12,710 |
| 2023/03/09 | 1,676 | 1,676 | 1,658 | 1,658 | 2,280 |
| 2023/03/08 | 1,682 | 1,682 | 1,663 | 1,666 | 2,980 |
| 2023/03/07 | 1,683 | 1,700 | 1,678 | 1,688 | 4,750 |
| 2023/03/06 | 1,687 | 1,690 | 1,678 | 1,686 | 4,400 |
| 2023/03/03 | 1,674 | 1,685 | 1,670 | 1,682 | 3,820 |
| 2023/03/02 | 1,678 | 1,679 | 1,658 | 1,670 | 7,990 |
| 2023/03/01 | 1,635 | 1,668 | 1,635 | 1,665 | 6,530 |
| 2023/02/28 | 1,643 | 1,646 | 1,632 | 1,633 | 4,650 |
| 2023/02/27 | 1,640 | 1,647 | 1,640 | 1,642 | 4,520 |
| 2023/02/24 | 1,653 | 1,656 | 1,642 | 1,642 | 46,630 |
| 2023/02/22 | 1,667 | 1,667 | 1,651 | 1,654 | 6,940 |
| 2023/02/21 | 1,689 | 1,689 | 1,676 | 1,677 | 7,700 |
| 2023/02/20 | 1,676 | 1,685 | 1,670 | 1,681 | 2,680 |
| 2023/02/17 | 1,693 | 1,693 | 1,686 | 1,686 | 1,630 |
| 2023/02/16 | 1,678 | 1,702 | 1,678 | 1,700 | 6,360 |
| 2023/02/15 | 1,683 | 1,683 | 1,658 | 1,666 | 1,500 |
| 2023/02/14 | 1,677 | 1,685 | 1,674 | 1,674 | 1,360 |
| 2023/02/13 | 1,661 | 1,666 | 1,650 | 1,661 | 3,470 |
| 2023/02/10 | 1,666 | 1,670 | 1,659 | 1,661 | 3,410 |
| 2023/02/09 | 1,673 | 1,684 | 1,667 | 1,678 | 46,540 |
| 2023/02/08 | 1,660 | 1,674 | 1,660 | 1,667 | 2,720 |
| 2023/02/07 | 1,674 | 1,679 | 1,665 | 1,671 | 530 |
| 2023/02/06 | 1,670 | 1,689 | 1,670 | 1,672 | 4,240 |
| 2023/02/03 | 1,680 | 1,686 | 1,668 | 1,675 | 4,820 |
| 2023/02/02 | 1,702 | 1,702 | 1,686 | 1,690 | 3,830 |
| 2023/02/01 | 1,688 | 1,690 | 1,676 | 1,687 | 3,040 |
| 2023/01/31 | 1,712 | 1,712 | 1,678 | 1,678 | 1,680 |
| 2023/01/30 | 1,727 | 1,730 | 1,691 | 1,699 | 44,350 |
| 2023/01/27 | 1,736 | 1,739 | 1,719 | 1,727 | 47,430 |
| 2023/01/26 | 1,718 | 1,721 | 1,700 | 1,721 | 3,290 |
| 2023/01/25 | 1,719 | 1,722 | 1,713 | 1,720 | 1,710 |
| 2023/01/24 | 1,711 | 1,729 | 1,710 | 1,725 | 3,830 |
| 2023/01/23 | 1,685 | 1,700 | 1,685 | 1,700 | 1,370 |
| 2023/01/20 | 1,660 | 1,674 | 1,659 | 1,674 | 3,940 |
| 2023/01/19 | 1,655 | 1,655 | 1,637 | 1,644 | 6,130 |
| 2023/01/18 | 1,692 | 1,727 | 1,684 | 1,726 | 5,630 |
| 2023/01/17 | 1,701 | 1,701 | 1,686 | 1,692 | 2,520 |
| 2023/01/16 | 1,704 | 1,710 | 1,692 | 1,692 | 900 |
| 2023/01/13 | 1,709 | 1,709 | 1,693 | 1,700 | 1,820 |
| 2023/01/12 | 1,738 | 1,738 | 1,710 | 1,716 | 2,590 |
| 2023/01/11 | 1,717 | 1,729 | 1,717 | 1,723 | 2,530 |
| 2023/01/10 | 1,698 | 1,718 | 1,698 | 1,704 | 4,540 |
| 2023/01/06 | 1,677 | 1,706 | 1,677 | 1,694 | 20,940 |
| 2023/01/05 | 1,659 | 1,676 | 1,600 | 1,661 | 4,730 |
| 2023/01/04 | 1,617 | 1,628 | 1,602 | 1,619 | 3,730 |