上場インデックスファンド海外債券毎月分配(1677)の株価時系列情報
上場インデックスファンド海外債券毎月分配(1677)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 |
|---|---|---|---|---|---|
| 2026/07/31 | 60,370 | 60,680 | 60,370 | 60,620 | 140 |
| 2026/07/30 | 61,360 | 61,360 | 61,270 | 61,270 | 110 |
| 2026/07/29 | 61,450 | 61,550 | 61,370 | 61,370 | 130 |
| 2026/07/28 | 61,230 | 61,230 | 61,230 | 61,230 | 120 |
| 2026/07/27 | 61,160 | 61,370 | 61,160 | 61,280 | 170 |
| 2026/07/24 | 61,110 | 61,170 | 61,110 | 61,160 | 50 |
| 2026/07/23 | 61,070 | 61,130 | 60,940 | 61,130 | 260 |
| 2026/07/22 | 61,110 | 61,120 | 61,040 | 61,120 | 180 |
| 2026/07/21 | 61,480 | 61,480 | 60,840 | 61,020 | 260 |
| 2026/07/17 | 61,090 | 61,100 | 61,000 | 61,100 | 30 |
| 2026/07/16 | 60,910 | 61,170 | 60,910 | 61,170 | 60 |
| 2026/07/15 | 60,950 | 61,060 | 60,950 | 61,060 | 50 |
| 2026/07/14 | 60,730 | 60,850 | 60,730 | 60,850 | 380 |
| 2026/07/13 | 60,750 | 60,910 | 60,680 | 60,910 | 160 |
| 2026/07/10 | 60,920 | 60,990 | 60,730 | 60,890 | 230 |
| 2026/07/09 | 61,050 | 61,080 | 61,010 | 61,020 | 200 |
| 2026/07/08 | 61,220 | 61,360 | 61,220 | 61,240 | 150 |
| 2026/07/07 | 61,330 | 61,330 | 61,330 | 61,330 | 60 |
| 2026/07/06 | 62,040 | 62,040 | 61,390 | 61,520 | 40 |
| 2026/07/03 | 61,000 | 61,720 | 61,000 | 61,270 | 200 |
| 2026/07/02 | 61,480 | 61,480 | 61,330 | 61,330 | 130 |
| 2026/07/01 | 61,620 | 61,680 | 61,550 | 61,630 | 660 |
| 2026/06/30 | 61,390 | 61,630 | 61,390 | 61,630 | 90 |
| 2026/06/29 | 61,200 | 61,290 | 61,200 | 61,290 | 50 |
| 2026/06/26 | 61,070 | 61,200 | 61,070 | 61,200 | 380 |
| 2026/06/25 | 61,080 | 61,100 | 61,070 | 61,100 | 380 |
| 2026/06/24 | 61,190 | 61,190 | 61,080 | 61,080 | 50 |
| 2026/06/23 | 61,150 | 61,150 | 61,030 | 61,030 | 160 |
| 2026/06/22 | 60,980 | 61,080 | 60,980 | 61,060 | 90 |
| 2026/06/19 | 60,920 | 61,030 | 60,920 | 61,030 | 70 |
| 2026/06/18 | 60,990 | 60,990 | 60,910 | 60,920 | 30 |
| 2026/06/17 | 61,000 | 61,040 | 60,990 | 60,990 | 110 |
| 2026/06/16 | 60,820 | 60,820 | 60,820 | 60,820 | 160 |
| 2026/06/15 | 60,700 | 60,850 | 60,700 | 60,810 | 80 |
| 2026/06/12 | 60,630 | 60,940 | 60,630 | 60,940 | 170 |
| 2026/06/11 | 60,510 | 60,510 | 60,470 | 60,470 | 120 |
| 2026/06/09 | 60,270 | 60,430 | 60,270 | 60,430 | 190 |
| 2026/06/08 | 60,580 | 60,650 | 60,580 | 60,600 | 310 |
| 2026/06/05 | 60,770 | 60,770 | 60,750 | 60,750 | 130 |
| 2026/06/04 | 60,800 | 60,800 | 60,750 | 60,750 | 30 |
| 2026/06/03 | 60,770 | 60,860 | 60,770 | 60,860 | 20 |
| 2026/06/02 | 60,870 | 60,970 | 60,820 | 60,970 | 510 |
| 2026/06/01 | 60,800 | 60,840 | 60,800 | 60,840 | 100 |
| 2026/05/29 | 60,800 | 60,800 | 60,800 | 60,800 | 10 |
| 2026/05/28 | 60,620 | 60,620 | 60,610 | 60,610 | 140 |
| 2026/05/27 | 60,320 | 60,650 | 60,320 | 60,650 | 340 |
| 2026/05/25 | 60,310 | 60,340 | 60,310 | 60,340 | 100 |
| 2026/05/22 | 60,010 | 60,220 | 60,010 | 60,220 | 70 |
| 2026/05/21 | 60,100 | 60,100 | 60,040 | 60,040 | 120 |
| 2026/05/20 | 59,680 | 59,850 | 59,680 | 59,850 | 60 |
| 2026/05/19 | 59,860 | 60,010 | 59,860 | 60,010 | 60 |
| 2026/05/18 | 59,660 | 59,660 | 59,660 | 59,660 | 100 |
| 2026/05/15 | 60,120 | 60,120 | 59,940 | 59,940 | 100 |
| 2026/05/14 | 59,910 | 60,000 | 59,910 | 60,000 | 60 |
| 2026/05/13 | 59,870 | 59,870 | 59,870 | 59,870 | 100 |
| 2026/05/12 | 60,140 | 60,140 | 59,800 | 59,800 | 120 |
| 2026/05/11 | 60,140 | 60,140 | 60,140 | 60,140 | 90 |
| 2026/05/08 | 59,600 | 59,800 | 59,600 | 59,800 | 260 |
| 2026/05/07 | 59,960 | 59,960 | 59,680 | 59,680 | 200 |
| 2026/05/01 | 60,190 | 60,190 | 59,930 | 60,100 | 50 |
| 2026/04/30 | 60,700 | 60,700 | 60,700 | 60,700 | 20 |
| 2026/04/28 | 60,890 | 60,890 | 60,670 | 60,670 | 60 |
| 2026/04/27 | 60,900 | 60,900 | 60,880 | 60,880 | 210 |
| 2026/04/24 | 60,900 | 60,900 | 60,900 | 60,900 | 90 |
| 2026/04/23 | 60,900 | 60,900 | 60,810 | 60,850 | 80 |
| 2026/04/22 | 60,870 | 60,900 | 60,870 | 60,900 | 30 |
| 2026/04/21 | 60,890 | 61,150 | 60,890 | 60,930 | 100 |
| 2026/04/20 | 60,980 | 60,980 | 60,980 | 60,980 | 20 |
| 2026/04/17 | 60,850 | 60,850 | 60,850 | 60,850 | 30 |
| 2026/04/16 | 60,850 | 60,850 | 60,850 | 60,850 | 20 |
| 2026/04/15 | 60,900 | 60,900 | 60,900 | 60,900 | 50 |
| 2026/04/14 | 60,800 | 60,850 | 60,720 | 60,720 | 40 |
| 2026/04/13 | 60,650 | 60,800 | 60,650 | 60,800 | 40 |
| 2026/04/10 | 60,700 | 60,800 | 60,650 | 60,650 | 40 |
| 2026/04/09 | 60,380 | 60,530 | 60,380 | 60,530 | 70 |
| 2026/04/08 | 60,590 | 60,800 | 60,580 | 60,800 | 100 |
| 2026/04/07 | 60,510 | 60,590 | 60,440 | 60,590 | 90 |
| 2026/04/06 | 60,480 | 60,480 | 60,280 | 60,280 | 60 |
| 2026/04/03 | 60,210 | 60,500 | 60,210 | 60,500 | 70 |
| 2026/03/27 | 60,250 | 60,250 | 60,250 | 60,250 | 10 |
| 2026/03/26 | 60,370 | 60,370 | 60,320 | 60,320 | 490 |
| 2026/03/24 | 60,000 | 60,000 | 59,940 | 59,940 | 40 |
| 2026/03/23 | 59,860 | 59,980 | 59,860 | 59,980 | 60 |
| 2026/03/19 | 60,710 | 60,710 | 60,220 | 60,540 | 130 |
| 2026/03/18 | 60,480 | 60,710 | 60,480 | 60,710 | 50 |
| 2026/03/17 | 60,560 | 60,560 | 60,480 | 60,480 | 60 |
| 2026/03/16 | 60,400 | 60,400 | 60,260 | 60,260 | 180 |
| 2026/03/13 | 60,470 | 60,640 | 60,360 | 60,400 | 290 |
| 2026/03/12 | 60,550 | 60,560 | 60,550 | 60,560 | 30 |
| 2026/03/11 | 60,600 | 60,910 | 60,600 | 60,700 | 50 |
| 2026/03/10 | 60,480 | 60,580 | 60,480 | 60,570 | 110 |
| 2026/03/09 | 60,350 | 60,610 | 58,300 | 60,360 | 460 |
| 2026/03/06 | 60,430 | 60,600 | 60,430 | 60,550 | 150 |
| 2026/03/05 | 60,610 | 60,610 | 60,610 | 60,610 | 20 |
| 2026/03/04 | 60,860 | 60,880 | 60,610 | 60,610 | 80 |
| 2026/03/03 | 61,300 | 61,300 | 60,860 | 60,860 | 100 |
| 2026/03/02 | 60,890 | 61,240 | 60,890 | 61,240 | 240 |
| 2026/02/27 | 60,740 | 60,840 | 60,740 | 60,840 | 120 |
| 2026/02/26 | 60,450 | 60,890 | 60,450 | 60,890 | 110 |
| 2026/02/25 | 60,510 | 60,640 | 60,510 | 60,640 | 110 |
| 2026/02/24 | 60,240 | 60,300 | 60,220 | 60,300 | 110 |
| 2026/02/20 | 60,080 | 60,230 | 60,070 | 60,110 | 140 |
| 2026/02/19 | 59,760 | 60,210 | 59,430 | 60,210 | 310 |
| 2026/02/18 | 59,760 | 59,770 | 59,520 | 59,770 | 50 |
| 2026/02/17 | 59,880 | 59,890 | 59,420 | 59,420 | 180 |
| 2026/02/16 | 59,440 | 59,570 | 59,440 | 59,520 | 240 |
| 2026/02/13 | 59,500 | 59,500 | 59,320 | 59,450 | 100 |
| 2026/02/12 | 59,600 | 59,600 | 59,210 | 59,350 | 70 |
| 2026/02/10 | 60,370 | 60,490 | 60,020 | 60,020 | 50 |
| 2026/02/09 | 60,560 | 60,560 | 60,330 | 60,330 | 110 |
| 2026/02/06 | 60,500 | 60,690 | 60,350 | 60,690 | 270 |
| 2026/02/05 | 60,500 | 60,500 | 60,350 | 60,350 | 20 |
| 2026/02/04 | 60,010 | 60,390 | 60,010 | 60,390 | 60 |
| 2026/02/03 | 59,990 | 60,000 | 59,970 | 60,000 | 60 |
| 2026/02/02 | 59,850 | 59,980 | 59,720 | 59,720 | 270 |
| 2026/01/30 | 59,340 | 59,510 | 59,340 | 59,510 | 40 |
| 2026/01/29 | 59,290 | 59,300 | 59,290 | 59,300 | 50 |
| 2026/01/28 | 59,370 | 59,370 | 59,090 | 59,090 | 80 |
| 2026/01/27 | 59,560 | 59,690 | 59,490 | 59,690 | 190 |
| 2026/01/26 | 60,000 | 60,000 | 59,500 | 59,610 | 340 |
| 2026/01/23 | 60,950 | 60,950 | 60,900 | 60,900 | 40 |
| 2026/01/22 | 60,790 | 60,790 | 60,560 | 60,790 | 80 |
| 2026/01/21 | 60,480 | 60,640 | 60,480 | 60,630 | 160 |
| 2026/01/20 | 60,550 | 60,550 | 60,370 | 60,370 | 40 |
| 2026/01/19 | 60,100 | 60,350 | 60,100 | 60,350 | 420 |
| 2026/01/16 | 60,670 | 60,670 | 60,600 | 60,600 | 100 |
| 2026/01/15 | 60,750 | 60,750 | 60,750 | 60,750 | 20 |
| 2026/01/14 | 60,850 | 60,920 | 60,850 | 60,900 | 150 |
| 2026/01/13 | 60,300 | 60,910 | 60,300 | 60,910 | 300 |
| 2026/01/09 | 60,150 | 60,150 | 60,110 | 60,110 | 20 |
| 2026/01/08 | 59,890 | 60,100 | 59,890 | 60,100 | 250 |
| 2026/01/07 | 59,880 | 60,160 | 59,880 | 60,070 | 160 |
| 2026/01/06 | 59,760 | 60,000 | 59,760 | 59,840 | 240 |
| 2026/01/05 | 59,970 | 60,100 | 59,940 | 59,980 | 130 |
| 2025/12/30 | 59,810 | 59,990 | 59,810 | 59,980 | 190 |
| 2025/12/29 | 59,800 | 60,050 | 59,790 | 60,050 | 100 |
| 2025/12/26 | 59,620 | 60,050 | 59,620 | 59,860 | 270 |
| 2025/12/25 | 59,750 | 60,040 | 59,620 | 59,620 | 410 |
| 2025/12/24 | 59,640 | 59,710 | 59,640 | 59,710 | 60 |
| 2025/12/23 | 60,040 | 60,040 | 59,820 | 59,820 | 170 |
| 2025/12/22 | 60,010 | 60,170 | 59,980 | 60,050 | 470 |
| 2025/12/19 | 59,500 | 59,650 | 59,500 | 59,650 | 170 |
| 2025/12/18 | 59,350 | 59,580 | 59,350 | 59,430 | 170 |
| 2025/12/17 | 59,000 | 59,250 | 59,000 | 59,250 | 40 |
| 2025/12/16 | 59,180 | 59,290 | 59,180 | 59,290 | 30 |
| 2025/12/15 | 59,390 | 59,460 | 59,370 | 59,370 | 130 |
| 2025/12/12 | 59,640 | 59,640 | 59,430 | 59,460 | 50 |
| 2025/12/11 | 59,500 | 59,570 | 57,500 | 59,500 | 380 |
| 2025/12/10 | 59,420 | 59,660 | 59,420 | 59,660 | 80 |
| 2025/12/09 | 59,090 | 59,220 | 59,080 | 59,220 | 220 |
| 2025/12/08 | 59,230 | 59,230 | 59,140 | 59,200 | 110 |
| 2025/12/05 | 59,540 | 59,540 | 59,130 | 59,130 | 200 |
| 2025/12/04 | 59,650 | 59,740 | 59,400 | 59,740 | 220 |
| 2025/12/03 | 59,420 | 59,530 | 59,420 | 59,520 | 90 |
| 2025/12/02 | 59,680 | 59,990 | 59,400 | 59,400 | 130 |
| 2025/12/01 | 59,900 | 59,980 | 59,550 | 59,680 | 220 |
| 2025/11/28 | 59,900 | 59,900 | 59,900 | 59,900 | 10 |
| 2025/11/27 | 59,850 | 59,890 | 59,800 | 59,890 | 130 |
| 2025/11/26 | 59,800 | 59,800 | 59,800 | 59,800 | 90 |
| 2025/11/25 | 59,830 | 59,830 | 59,800 | 59,800 | 30 |
| 2025/11/21 | 59,900 | 59,900 | 59,830 | 59,830 | 70 |
| 2025/11/20 | 59,550 | 59,900 | 59,550 | 59,900 | 1,250 |
| 2025/11/19 | 59,090 | 59,340 | 59,090 | 59,250 | 580 |
| 2025/11/18 | 59,080 | 59,220 | 59,050 | 59,220 | 170 |
| 2025/11/17 | 59,070 | 59,070 | 58,790 | 58,990 | 130 |
| 2025/11/14 | 58,990 | 59,050 | 58,990 | 59,050 | 40 |
| 2025/11/13 | 59,190 | 59,350 | 59,160 | 59,200 | 140 |
| 2025/11/12 | 58,990 | 59,000 | 58,990 | 59,000 | 50 |
| 2025/11/11 | 58,720 | 58,950 | 58,690 | 58,690 | 220 |
| 2025/11/10 | 58,450 | 58,470 | 58,450 | 58,470 | 40 |
| 2025/11/07 | 58,410 | 58,410 | 58,270 | 58,390 | 70 |
| 2025/11/06 | 58,540 | 58,540 | 58,540 | 58,540 | 20 |
| 2025/11/05 | 58,730 | 58,730 | 58,440 | 58,530 | 400 |
| 2025/11/04 | 58,750 | 58,870 | 58,650 | 58,650 | 60 |
| 2025/10/31 | 58,900 | 58,900 | 58,830 | 58,830 | 90 |
| 2025/10/30 | 58,580 | 58,740 | 58,420 | 58,500 | 200 |
| 2025/10/29 | 58,460 | 58,460 | 58,370 | 58,410 | 30 |
| 2025/10/28 | 58,890 | 58,890 | 58,590 | 58,590 | 40 |
| 2025/10/27 | 58,820 | 58,820 | 58,750 | 58,820 | 80 |
| 2025/10/24 | 58,530 | 58,820 | 58,530 | 58,820 | 560 |
| 2025/10/23 | 58,400 | 58,740 | 58,400 | 58,740 | 70 |
| 2025/10/22 | 58,400 | 58,400 | 58,400 | 58,400 | 10 |
| 2025/10/21 | 57,140 | 58,400 | 57,140 | 58,400 | 230 |
| 2025/10/20 | 58,130 | 58,130 | 58,080 | 58,080 | 20 |
| 2025/10/17 | 58,050 | 58,050 | 58,050 | 58,050 | 10 |
| 2025/10/16 | 58,060 | 58,070 | 58,010 | 58,070 | 130 |
| 2025/10/15 | 58,060 | 58,060 | 58,060 | 58,060 | 10 |
| 2025/10/14 | 57,910 | 58,050 | 57,910 | 58,010 | 30 |
| 2025/10/10 | 58,090 | 58,090 | 58,010 | 58,050 | 40 |
| 2025/10/09 | 58,200 | 58,210 | 58,150 | 58,210 | 120 |
| 2025/10/08 | 57,900 | 58,280 | 57,900 | 58,280 | 120 |
| 2025/10/07 | 57,360 | 57,500 | 57,360 | 57,420 | 110 |
| 2025/10/06 | 57,050 | 57,380 | 57,050 | 57,370 | 600 |
| 2025/10/03 | 56,400 | 56,580 | 56,400 | 56,490 | 220 |
| 2025/10/02 | 56,580 | 56,580 | 56,400 | 56,400 | 100 |
| 2025/10/01 | 56,700 | 56,700 | 56,420 | 56,420 | 80 |
| 2025/09/30 | 56,960 | 56,960 | 56,750 | 56,750 | 110 |
| 2025/09/29 | 56,970 | 56,970 | 56,820 | 56,820 | 220 |
| 2025/09/26 | 56,900 | 56,940 | 56,900 | 56,940 | 50 |
| 2025/09/25 | 56,810 | 56,900 | 56,810 | 56,900 | 470 |