SBI サウジアラビア株式上場投信(273A)の株価時系列情報
SBI サウジアラビア株式上場投信(273A)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 |
|---|---|---|---|---|---|
| 2025/12/30 | 9,350 | 9,350 | 9,251 | 9,272 | 435 |
| 2025/12/29 | 9,221 | 9,340 | 9,221 | 9,330 | 374 |
| 2025/12/26 | 9,250 | 9,287 | 9,250 | 9,287 | 397 |
| 2025/12/25 | 9,270 | 9,270 | 9,220 | 9,253 | 375 |
| 2025/12/24 | 9,250 | 9,288 | 9,230 | 9,287 | 205 |
| 2025/12/23 | 9,179 | 9,258 | 9,179 | 9,258 | 669 |
| 2025/12/22 | 9,227 | 9,227 | 9,180 | 9,182 | 267 |
| 2025/12/19 | 9,189 | 9,189 | 9,102 | 9,179 | 66 |
| 2025/12/18 | 9,148 | 9,148 | 9,109 | 9,109 | 113 |
| 2025/12/17 | 9,248 | 9,248 | 9,010 | 9,110 | 846 |
| 2025/12/16 | 9,250 | 9,399 | 9,152 | 9,155 | 342 |
| 2025/12/15 | 9,280 | 9,290 | 9,240 | 9,250 | 387 |
| 2025/12/12 | 9,330 | 9,339 | 9,302 | 9,311 | 202 |
| 2025/12/11 | 9,300 | 9,330 | 9,289 | 9,303 | 87 |
| 2025/12/10 | 9,291 | 9,338 | 9,291 | 9,330 | 180 |
| 2025/12/09 | 9,370 | 9,370 | 9,289 | 9,310 | 192 |
| 2025/12/08 | 9,450 | 9,450 | 9,289 | 9,358 | 305 |
| 2025/12/05 | 9,260 | 9,270 | 9,250 | 9,260 | 333 |
| 2025/12/04 | 9,200 | 9,250 | 9,199 | 9,250 | 283 |
| 2025/12/03 | 9,220 | 9,229 | 9,200 | 9,200 | 402 |
| 2025/12/02 | 9,498 | 9,498 | 9,210 | 9,230 | 455 |
| 2025/12/01 | 9,710 | 9,710 | 9,200 | 9,231 | 1,138 |
| 2025/11/28 | 9,370 | 9,370 | 9,231 | 9,260 | 239 |
| 2025/11/27 | 9,383 | 9,383 | 9,236 | 9,280 | 545 |
| 2025/11/26 | 9,440 | 9,440 | 9,235 | 9,350 | 357 |
| 2025/11/25 | 9,450 | 9,481 | 9,425 | 9,448 | 260 |
| 2025/11/21 | 9,510 | 9,530 | 9,421 | 9,480 | 338 |
| 2025/11/20 | 9,453 | 9,600 | 9,453 | 9,599 | 151 |
| 2025/11/19 | 9,390 | 9,579 | 9,390 | 9,505 | 383 |
| 2025/11/18 | 9,498 | 9,500 | 9,351 | 9,360 | 233 |
| 2025/11/17 | 9,597 | 9,597 | 9,400 | 9,441 | 537 |
| 2025/11/14 | 9,591 | 9,640 | 9,502 | 9,502 | 73 |
| 2025/11/13 | 9,748 | 9,748 | 9,563 | 9,590 | 279 |
| 2025/11/12 | 9,629 | 9,698 | 9,620 | 9,668 | 91 |
| 2025/11/11 | 9,450 | 9,564 | 9,431 | 9,510 | 428 |
| 2025/11/10 | 9,707 | 9,707 | 9,547 | 9,550 | 460 |
| 2025/11/07 | 9,699 | 9,699 | 9,557 | 9,557 | 145 |
| 2025/11/06 | 9,557 | 9,748 | 9,557 | 9,605 | 520 |
| 2025/11/05 | 9,759 | 9,759 | 9,550 | 9,648 | 320 |
| 2025/11/04 | 9,870 | 9,870 | 9,700 | 9,700 | 440 |
| 2025/10/31 | 9,890 | 9,890 | 9,730 | 9,840 | 348 |
| 2025/10/30 | 9,740 | 9,920 | 9,740 | 9,920 | 476 |
| 2025/10/29 | 9,800 | 9,867 | 9,519 | 9,740 | 848 |
| 2025/10/28 | 9,868 | 9,868 | 9,732 | 9,732 | 249 |
| 2025/10/27 | 9,800 | 9,800 | 9,780 | 9,780 | 175 |
| 2025/10/24 | 9,720 | 9,799 | 9,720 | 9,799 | 543 |
| 2025/10/23 | 9,691 | 9,746 | 9,691 | 9,713 | 44 |
| 2025/10/22 | 9,707 | 9,750 | 9,700 | 9,715 | 101 |
| 2025/10/21 | 9,602 | 9,750 | 9,602 | 9,709 | 233 |
| 2025/10/20 | 9,717 | 9,739 | 9,690 | 9,690 | 464 |
| 2025/10/17 | 9,715 | 9,719 | 9,680 | 9,719 | 264 |
| 2025/10/16 | 9,790 | 9,818 | 9,717 | 9,717 | 230 |
| 2025/10/15 | 9,786 | 9,793 | 9,710 | 9,774 | 689 |
| 2025/10/14 | 9,953 | 9,953 | 9,750 | 9,750 | 1,266 |
| 2025/10/10 | 9,794 | 9,806 | 9,730 | 9,803 | 622 |
| 2025/10/09 | 9,900 | 9,900 | 9,717 | 9,795 | 730 |
| 2025/10/08 | 9,681 | 9,793 | 9,650 | 9,785 | 954 |
| 2025/10/07 | 9,550 | 9,650 | 9,503 | 9,607 | 517 |
| 2025/10/06 | 9,522 | 9,522 | 9,474 | 9,503 | 1,087 |
| 2025/10/03 | 9,374 | 9,388 | 9,250 | 9,346 | 647 |
| 2025/10/02 | 9,407 | 9,450 | 9,300 | 9,349 | 311 |
| 2025/10/01 | 9,490 | 9,490 | 9,370 | 9,406 | 530 |
| 2025/09/30 | 9,400 | 9,413 | 9,330 | 9,370 | 328 |
| 2025/09/29 | 9,395 | 9,395 | 9,060 | 9,180 | 729 |
| 2025/09/26 | 9,520 | 9,520 | 9,310 | 9,411 | 2,077 |
| 2025/09/25 | 9,150 | 9,447 | 9,149 | 9,440 | 1,762 |
| 2025/09/24 | 9,000 | 9,246 | 8,816 | 9,150 | 1,520 |
| 2025/09/22 | 8,980 | 9,000 | 8,787 | 8,835 | 501 |
| 2025/09/19 | 8,963 | 8,995 | 8,941 | 8,980 | 572 |
| 2025/09/18 | 8,789 | 8,837 | 8,787 | 8,821 | 552 |
| 2025/09/17 | 8,715 | 8,718 | 8,700 | 8,708 | 70 |
| 2025/09/16 | 8,704 | 8,720 | 8,679 | 8,706 | 494 |
| 2025/09/12 | 8,729 | 8,732 | 8,709 | 8,729 | 249 |
| 2025/09/11 | 8,800 | 8,800 | 8,742 | 8,755 | 195 |
| 2025/09/10 | 8,766 | 8,766 | 8,732 | 8,749 | 103 |
| 2025/09/09 | 8,752 | 8,763 | 8,727 | 8,729 | 704 |
| 2025/09/08 | 8,880 | 8,880 | 8,810 | 8,850 | 425 |
| 2025/09/05 | 8,900 | 8,900 | 8,857 | 8,875 | 144 |
| 2025/09/04 | 8,909 | 8,909 | 8,811 | 8,815 | 268 |
| 2025/09/03 | 8,895 | 8,919 | 8,890 | 8,890 | 48 |
| 2025/09/02 | 8,855 | 8,894 | 8,828 | 8,894 | 137 |
| 2025/09/01 | 8,863 | 8,873 | 8,846 | 8,847 | 326 |
| 2025/08/29 | 8,869 | 8,888 | 8,869 | 8,885 | 268 |
| 2025/08/28 | 8,998 | 8,998 | 8,900 | 8,915 | 70 |
| 2025/08/27 | 8,931 | 8,999 | 8,931 | 8,959 | 184 |
| 2025/08/26 | 8,998 | 9,000 | 8,975 | 9,000 | 98 |
| 2025/08/25 | 9,029 | 9,029 | 8,965 | 8,978 | 225 |
| 2025/08/22 | 9,000 | 9,050 | 8,975 | 9,030 | 397 |
| 2025/08/21 | 8,999 | 8,999 | 8,978 | 8,978 | 33 |
| 2025/08/20 | 9,040 | 9,040 | 8,935 | 8,972 | 82 |
| 2025/08/19 | 9,020 | 9,020 | 9,000 | 9,004 | 247 |
| 2025/08/18 | 8,999 | 9,015 | 8,984 | 9,015 | 259 |
| 2025/08/15 | 8,889 | 8,963 | 8,889 | 8,921 | 85 |
| 2025/08/14 | 8,911 | 8,917 | 8,830 | 8,848 | 234 |
| 2025/08/13 | 8,900 | 8,965 | 8,897 | 8,957 | 530 |
| 2025/08/12 | 8,956 | 9,029 | 8,956 | 8,978 | 489 |
| 2025/08/08 | 9,028 | 9,055 | 8,989 | 9,052 | 95 |
| 2025/08/07 | 9,075 | 9,079 | 9,060 | 9,079 | 18 |
| 2025/08/06 | 8,956 | 9,050 | 8,956 | 9,050 | 279 |
| 2025/08/05 | 8,950 | 8,987 | 8,888 | 8,987 | 106 |
| 2025/08/04 | 8,965 | 8,995 | 8,925 | 8,930 | 335 |
| 2025/08/01 | 9,166 | 9,167 | 9,140 | 9,149 | 342 |
| 2025/07/31 | 8,987 | 9,099 | 8,987 | 9,030 | 173 |
| 2025/07/30 | 8,975 | 8,980 | 8,950 | 8,959 | 181 |
| 2025/07/29 | 9,000 | 9,019 | 9,000 | 9,000 | 200 |
| 2025/07/28 | 8,976 | 9,000 | 8,974 | 9,000 | 108 |
| 2025/07/25 | 8,963 | 8,963 | 8,943 | 8,950 | 28 |
| 2025/07/24 | 8,945 | 8,972 | 8,935 | 8,946 | 123 |
| 2025/07/23 | 9,099 | 9,099 | 8,832 | 8,880 | 758 |
| 2025/07/22 | 9,062 | 9,075 | 9,001 | 9,075 | 113 |
| 2025/07/18 | 9,010 | 9,069 | 9,000 | 9,069 | 102 |
| 2025/07/17 | 9,029 | 9,045 | 9,008 | 9,022 | 356 |
| 2025/07/16 | 9,111 | 9,117 | 9,099 | 9,108 | 119 |
| 2025/07/15 | 9,139 | 9,149 | 9,121 | 9,121 | 45 |
| 2025/07/14 | 9,144 | 9,151 | 9,100 | 9,100 | 96 |
| 2025/07/11 | 9,072 | 9,147 | 9,061 | 9,094 | 325 |
| 2025/07/10 | 9,091 | 9,109 | 9,037 | 9,056 | 197 |
| 2025/07/09 | 9,147 | 9,155 | 9,133 | 9,133 | 217 |
| 2025/07/08 | 9,104 | 9,152 | 9,104 | 9,145 | 337 |
| 2025/07/07 | 9,036 | 9,049 | 8,986 | 9,024 | 240 |
| 2025/07/04 | 8,840 | 8,993 | 8,840 | 8,951 | 481 |
| 2025/07/03 | 8,827 | 8,851 | 8,819 | 8,839 | 424 |
| 2025/07/02 | 8,800 | 8,826 | 8,800 | 8,808 | 123 |
| 2025/07/01 | 9,100 | 9,100 | 8,829 | 8,829 | 605 |
| 2025/06/30 | 8,966 | 8,966 | 8,913 | 8,934 | 153 |
| 2025/06/27 | 8,859 | 8,859 | 8,810 | 8,852 | 295 |
| 2025/06/26 | 8,888 | 9,073 | 8,742 | 8,780 | 620 |
| 2025/06/25 | 8,614 | 8,755 | 8,614 | 8,748 | 349 |
| 2025/06/24 | 8,598 | 8,678 | 8,584 | 8,613 | 374 |
| 2025/06/23 | 8,499 | 8,599 | 8,464 | 8,521 | 1,808 |
| 2025/06/20 | 8,514 | 8,539 | 8,493 | 8,499 | 727 |
| 2025/06/19 | 8,496 | 8,514 | 8,464 | 8,494 | 560 |
| 2025/06/18 | 8,675 | 8,675 | 8,407 | 8,550 | 3,111 |
| 2025/06/17 | 8,575 | 8,654 | 8,575 | 8,630 | 165 |
| 2025/06/16 | 8,600 | 8,602 | 8,523 | 8,551 | 223 |
| 2025/06/13 | 8,749 | 8,749 | 8,467 | 8,524 | 1,675 |
| 2025/06/12 | 8,790 | 8,794 | 8,619 | 8,748 | 1,168 |
| 2025/06/11 | 8,820 | 8,840 | 8,766 | 8,840 | 573 |
| 2025/06/10 | 8,839 | 8,844 | 8,800 | 8,840 | 418 |
| 2025/06/09 | 8,840 | 8,840 | 8,765 | 8,781 | 170 |
| 2025/06/06 | 8,700 | 8,770 | 8,690 | 8,730 | 740 |
| 2025/06/05 | 8,540 | 8,600 | 8,540 | 8,597 | 1,129 |
| 2025/06/04 | 8,650 | 8,670 | 8,612 | 8,670 | 124 |
| 2025/06/03 | 8,580 | 8,625 | 8,571 | 8,600 | 203 |
| 2025/06/02 | 8,710 | 8,710 | 8,560 | 8,580 | 815 |
| 2025/05/30 | 8,720 | 8,798 | 8,715 | 8,754 | 657 |
| 2025/05/29 | 8,902 | 8,959 | 8,726 | 8,955 | 306 |
| 2025/05/28 | 8,750 | 8,770 | 8,710 | 8,752 | 506 |
| 2025/05/27 | 8,800 | 8,800 | 8,710 | 8,800 | 254 |
| 2025/05/26 | 8,800 | 8,910 | 8,738 | 8,790 | 853 |
| 2025/05/23 | 8,960 | 8,975 | 8,910 | 8,944 | 745 |
| 2025/05/22 | 9,128 | 9,128 | 8,970 | 8,980 | 261 |
| 2025/05/21 | 9,272 | 9,272 | 9,070 | 9,128 | 142 |
| 2025/05/20 | 9,185 | 9,215 | 9,140 | 9,145 | 188 |
| 2025/05/19 | 9,100 | 9,170 | 9,088 | 9,160 | 209 |
| 2025/05/16 | 9,265 | 9,265 | 9,229 | 9,229 | 212 |
| 2025/05/15 | 9,350 | 9,360 | 9,190 | 9,240 | 267 |
| 2025/05/14 | 9,415 | 9,450 | 9,285 | 9,450 | 782 |
| 2025/05/13 | 9,250 | 9,333 | 9,216 | 9,220 | 270 |
| 2025/05/12 | 9,240 | 9,240 | 9,031 | 9,031 | 200 |
| 2025/05/09 | 9,140 | 9,140 | 8,975 | 9,000 | 398 |
| 2025/05/08 | 8,960 | 9,000 | 8,940 | 8,999 | 334 |
| 2025/05/07 | 9,010 | 9,010 | 8,974 | 8,995 | 590 |
| 2025/05/02 | 9,200 | 9,244 | 9,189 | 9,189 | 1,204 |
| 2025/05/01 | 9,165 | 9,199 | 9,133 | 9,199 | 1,927 |
| 2025/04/30 | 9,160 | 9,167 | 9,124 | 9,145 | 243 |
| 2025/04/28 | 9,198 | 9,199 | 9,160 | 9,160 | 211 |
| 2025/04/25 | 9,260 | 9,260 | 9,140 | 9,161 | 160 |
| 2025/04/24 | 9,100 | 9,165 | 8,800 | 9,090 | 326 |
| 2025/04/23 | 8,955 | 8,973 | 8,880 | 8,955 | 240 |
| 2025/04/22 | 8,870 | 8,879 | 8,803 | 8,840 | 244 |
| 2025/04/21 | 9,100 | 9,100 | 8,895 | 8,920 | 160 |
| 2025/04/18 | 9,005 | 9,018 | 8,985 | 9,005 | 316 |
| 2025/04/17 | 9,025 | 9,091 | 9,014 | 9,014 | 212 |
| 2025/04/16 | 9,100 | 9,100 | 8,890 | 8,890 | 91 |
| 2025/04/15 | 9,100 | 9,120 | 9,009 | 9,009 | 294 |
| 2025/04/14 | 9,021 | 9,148 | 9,021 | 9,032 | 301 |
| 2025/04/11 | 9,075 | 9,097 | 9,000 | 9,097 | 272 |
| 2025/04/10 | 9,105 | 9,105 | 8,880 | 8,959 | 366 |
| 2025/04/09 | 8,898 | 8,898 | 8,600 | 8,662 | 188 |
| 2025/04/08 | 8,710 | 8,900 | 8,449 | 8,899 | 426 |
| 2025/04/07 | 8,545 | 8,600 | 8,220 | 8,560 | 1,346 |
| 2025/04/04 | 9,354 | 9,409 | 9,266 | 9,266 | 2,423 |
| 2025/04/03 | 9,506 | 9,580 | 9,480 | 9,480 | 2,173 |
| 2025/04/02 | 9,862 | 9,862 | 9,721 | 9,729 | 425 |
| 2025/04/01 | 9,799 | 9,799 | 9,685 | 9,712 | 225 |
| 2025/03/31 | 9,810 | 9,810 | 9,573 | 9,630 | 412 |
| 2025/03/28 | 9,800 | 9,899 | 9,735 | 9,800 | 466 |
| 2025/03/27 | 9,748 | 9,748 | 9,651 | 9,651 | 303 |
| 2025/03/26 | 9,691 | 9,691 | 9,450 | 9,640 | 399 |
| 2025/03/25 | 9,657 | 9,696 | 9,645 | 9,682 | 315 |
| 2025/03/24 | 9,635 | 9,645 | 9,535 | 9,545 | 245 |
| 2025/03/21 | 9,640 | 9,690 | 9,565 | 9,600 | 1,790 |
| 2025/03/19 | 9,720 | 9,720 | 9,610 | 9,652 | 3,349 |
| 2025/03/18 | 9,678 | 9,720 | 9,675 | 9,720 | 524 |
| 2025/03/17 | 9,500 | 9,598 | 9,500 | 9,576 | 195 |
| 2025/03/14 | 9,500 | 9,500 | 9,422 | 9,455 | 562 |
| 2025/03/13 | 9,480 | 9,500 | 9,353 | 9,354 | 1,510 |
| 2025/03/12 | 9,425 | 9,460 | 9,410 | 9,455 | 191 |
| 2025/03/11 | 9,420 | 9,469 | 9,390 | 9,463 | 587 |
| 2025/03/10 | 9,645 | 9,645 | 9,440 | 9,481 | 542 |
| 2025/03/07 | 9,535 | 9,535 | 9,431 | 9,495 | 1,122 |
| 2025/03/06 | 9,595 | 9,650 | 9,595 | 9,618 | 386 |
| 2025/03/05 | 9,655 | 9,675 | 9,630 | 9,650 | 1,420 |
| 2025/03/04 | 9,795 | 9,805 | 9,700 | 9,805 | 178 |
| 2025/03/03 | 9,785 | 9,810 | 9,773 | 9,773 | 644 |
| 2025/02/28 | 9,800 | 9,800 | 9,668 | 9,765 | 1,036 |
| 2025/02/27 | 10,090 | 10,090 | 9,823 | 9,839 | 807 |
| 2025/02/26 | 9,900 | 9,942 | 9,854 | 9,936 | 581 |
| 2025/02/25 | 10,405 | 10,405 | 9,926 | 9,926 | 884 |
| 2025/02/21 | 9,926 | 10,045 | 9,926 | 10,020 | 542 |
| 2025/02/20 | 10,050 | 10,050 | 9,950 | 9,956 | 287 |
| 2025/02/19 | 10,100 | 10,100 | 10,020 | 10,050 | 232 |
| 2025/02/18 | 10,000 | 10,000 | 9,935 | 9,970 | 860 |
| 2025/02/17 | 10,125 | 10,125 | 10,050 | 10,070 | 369 |
| 2025/02/14 | 10,095 | 10,185 | 10,095 | 10,145 | 88 |
| 2025/02/13 | 10,120 | 10,250 | 10,120 | 10,215 | 230 |
| 2025/02/12 | 10,125 | 10,215 | 10,125 | 10,180 | 214 |
| 2025/02/10 | 10,085 | 10,125 | 10,085 | 10,120 | 289 |
| 2025/02/07 | 10,150 | 10,150 | 10,005 | 10,085 | 784 |
| 2025/02/06 | 10,140 | 10,150 | 10,085 | 10,150 | 500 |
| 2025/02/05 | 10,290 | 10,290 | 10,160 | 10,205 | 883 |
| 2025/02/04 | 10,255 | 10,300 | 10,245 | 10,295 | 262 |
| 2025/02/03 | 10,210 | 10,280 | 10,210 | 10,240 | 812 |
| 2025/01/31 | 10,200 | 10,305 | 10,200 | 10,305 | 432 |
| 2025/01/30 | 10,250 | 10,310 | 10,225 | 10,310 | 576 |
| 2025/01/29 | 10,345 | 10,380 | 10,290 | 10,300 | 467 |
| 2025/01/28 | 10,650 | 10,650 | 10,250 | 10,315 | 527 |
| 2025/01/27 | 10,345 | 10,350 | 10,290 | 10,350 | 274 |
| 2025/01/24 | 10,395 | 10,395 | 10,250 | 10,305 | 861 |
| 2025/01/23 | 10,435 | 10,440 | 10,325 | 10,380 | 272 |
| 2025/01/22 | 10,530 | 10,530 | 10,315 | 10,380 | 1,662 |
| 2025/01/21 | 10,360 | 10,470 | 10,350 | 10,470 | 653 |
| 2025/01/20 | 10,325 | 10,355 | 10,275 | 10,310 | 294 |
| 2025/01/17 | 10,360 | 10,360 | 10,160 | 10,235 | 413 |
| 2025/01/16 | 10,285 | 10,335 | 10,180 | 10,305 | 614 |
| 2025/01/15 | 10,395 | 10,395 | 10,020 | 10,215 | 1,545 |
| 2025/01/14 | 10,550 | 10,550 | 10,180 | 10,195 | 883 |
| 2025/01/10 | 10,440 | 10,440 | 10,210 | 10,265 | 261 |
| 2025/01/09 | 10,345 | 10,345 | 10,130 | 10,220 | 882 |
| 2025/01/08 | 10,320 | 10,320 | 10,225 | 10,245 | 441 |
| 2025/01/07 | 10,275 | 10,305 | 10,185 | 10,265 | 773 |
| 2025/01/06 | 10,345 | 10,345 | 10,130 | 10,155 | 683 |