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 |
|---|---|---|---|---|---|
| 2025/06/12 | 54,570 | 54,570 | 54,570 | 54,570 | 100 |
| 2025/06/11 | 54,570 | 54,570 | 54,570 | 54,570 | 10 |
| 2025/06/10 | 54,360 | 54,570 | 54,360 | 54,570 | 260 |
| 2025/06/09 | 54,370 | 54,380 | 54,240 | 54,380 | 440 |
| 2025/06/06 | 54,320 | 54,380 | 54,320 | 54,380 | 830 |
| 2025/06/05 | 54,170 | 54,170 | 54,020 | 54,020 | 70 |
| 2025/06/04 | 54,300 | 54,370 | 54,240 | 54,350 | 60 |
| 2025/06/03 | 54,020 | 54,080 | 53,900 | 54,020 | 110 |
| 2025/06/02 | 54,290 | 54,290 | 54,160 | 54,220 | 60 |
| 2025/05/30 | 54,410 | 54,410 | 54,300 | 54,300 | 20 |
| 2025/05/29 | 54,440 | 54,660 | 54,440 | 54,600 | 200 |
| 2025/05/28 | 54,030 | 54,330 | 54,030 | 54,330 | 420 |
| 2025/05/27 | 53,550 | 53,550 | 53,550 | 53,550 | 10 |
| 2025/05/26 | 53,590 | 53,590 | 53,550 | 53,550 | 50 |
| 2025/05/23 | 53,330 | 53,780 | 53,330 | 53,780 | 60 |
| 2025/05/21 | 54,000 | 54,000 | 53,800 | 53,800 | 140 |
| 2025/05/20 | 54,200 | 54,450 | 54,130 | 54,130 | 200 |
| 2025/05/19 | 54,180 | 54,180 | 54,150 | 54,150 | 20 |
| 2025/05/16 | 54,400 | 54,400 | 54,200 | 54,260 | 160 |
| 2025/05/15 | 54,460 | 54,460 | 54,330 | 54,400 | 260 |
| 2025/05/14 | 54,810 | 55,300 | 54,710 | 55,300 | 70 |
| 2025/05/13 | 54,900 | 54,960 | 54,900 | 54,960 | 100 |
| 2025/05/12 | 54,390 | 54,590 | 54,390 | 54,590 | 70 |
| 2025/05/09 | 54,690 | 54,690 | 54,470 | 54,470 | 70 |
| 2025/05/08 | 54,110 | 54,210 | 54,080 | 54,160 | 170 |
| 2025/05/07 | 54,010 | 54,030 | 53,900 | 53,970 | 590 |
| 2025/05/02 | 55,240 | 55,240 | 54,790 | 54,820 | 60 |
| 2025/05/01 | 54,020 | 54,020 | 54,020 | 54,020 | 10 |
| 2025/04/30 | 53,860 | 53,980 | 53,860 | 53,980 | 210 |
| 2025/04/28 | 54,420 | 54,450 | 54,420 | 54,450 | 30 |
| 2025/04/25 | 53,870 | 54,290 | 53,870 | 54,290 | 450 |
| 2025/04/23 | 53,350 | 53,570 | 53,350 | 53,570 | 40 |
| 2025/04/22 | 53,080 | 53,180 | 52,840 | 52,840 | 120 |
| 2025/04/21 | 52,900 | 53,080 | 52,900 | 53,080 | 20 |
| 2025/04/18 | 53,850 | 53,850 | 53,500 | 53,500 | 50 |
| 2025/04/17 | 53,500 | 53,550 | 53,500 | 53,550 | 160 |
| 2025/04/16 | 53,980 | 53,980 | 53,430 | 53,470 | 50 |
| 2025/04/15 | 53,460 | 53,900 | 53,460 | 53,900 | 90 |
| 2025/04/14 | 53,120 | 53,580 | 53,120 | 53,310 | 200 |
| 2025/04/11 | 53,610 | 53,610 | 53,400 | 53,440 | 70 |
| 2025/04/10 | 54,190 | 54,190 | 54,190 | 54,190 | 40 |
| 2025/04/09 | 54,100 | 54,100 | 53,400 | 53,510 | 120 |
| 2025/04/08 | 54,900 | 54,900 | 54,640 | 54,790 | 540 |
| 2025/04/07 | 54,700 | 54,900 | 54,470 | 54,900 | 560 |
| 2025/04/04 | 55,060 | 55,060 | 54,700 | 54,700 | 80 |
| 2025/04/03 | 55,030 | 55,180 | 55,030 | 55,060 | 160 |
| 2025/04/02 | 55,290 | 55,300 | 55,290 | 55,300 | 60 |
| 2025/04/01 | 55,360 | 55,360 | 55,250 | 55,250 | 40 |
| 2025/03/31 | 54,900 | 55,170 | 54,900 | 55,010 | 40 |
| 2025/03/27 | 55,290 | 55,290 | 54,980 | 55,050 | 70 |
| 2025/03/26 | 55,020 | 55,020 | 54,980 | 54,990 | 90 |
| 2025/03/25 | 55,240 | 55,380 | 55,210 | 55,380 | 150 |
| 2025/03/24 | 55,090 | 55,090 | 55,090 | 55,090 | 10 |
| 2025/03/21 | 55,470 | 55,470 | 55,000 | 55,010 | 40 |
| 2025/03/19 | 55,430 | 55,430 | 55,080 | 55,100 | 30 |
| 2025/03/18 | 54,940 | 55,150 | 54,550 | 55,150 | 80 |
| 2025/03/17 | 54,630 | 54,690 | 54,630 | 54,690 | 50 |
| 2025/03/14 | 54,450 | 54,450 | 54,440 | 54,440 | 40 |
| 2025/03/12 | 54,580 | 54,580 | 54,580 | 54,580 | 10 |
| 2025/03/11 | 54,090 | 54,150 | 54,090 | 54,150 | 20 |
| 2025/03/10 | 54,200 | 54,200 | 54,200 | 54,200 | 30 |
| 2025/03/07 | 54,680 | 54,680 | 54,390 | 54,390 | 280 |
| 2025/03/06 | 54,910 | 54,910 | 54,760 | 54,780 | 840 |
| 2025/03/05 | 54,810 | 55,150 | 54,810 | 55,010 | 260 |
| 2025/03/04 | 55,910 | 55,910 | 54,950 | 54,950 | 30 |
| 2025/03/03 | 55,290 | 55,290 | 55,050 | 55,050 | 20 |
| 2025/02/28 | 54,800 | 54,800 | 54,740 | 54,740 | 60 |
| 2025/02/27 | 54,580 | 54,800 | 54,580 | 54,800 | 40 |
| 2025/02/26 | 54,750 | 54,750 | 54,580 | 54,680 | 110 |
| 2025/02/25 | 54,840 | 54,840 | 54,750 | 54,750 | 30 |
| 2025/02/21 | 54,530 | 54,810 | 54,440 | 54,800 | 180 |
| 2025/02/20 | 54,970 | 54,970 | 54,530 | 54,530 | 90 |
| 2025/02/19 | 55,060 | 55,190 | 55,060 | 55,180 | 50 |
| 2025/02/18 | 55,300 | 55,300 | 55,300 | 55,300 | 190 |
| 2025/02/17 | 55,330 | 55,430 | 55,330 | 55,430 | 120 |
| 2025/02/14 | 55,810 | 55,810 | 55,560 | 55,560 | 2,030 |
| 2025/02/13 | 55,670 | 55,810 | 55,670 | 55,810 | 120 |
| 2025/02/12 | 54,920 | 55,760 | 54,900 | 55,760 | 180 |
| 2025/02/10 | 55,010 | 56,100 | 55,010 | 55,210 | 50 |
| 2025/02/07 | 55,180 | 55,280 | 54,960 | 55,280 | 380 |
| 2025/02/06 | 55,810 | 55,810 | 55,700 | 55,710 | 380 |
| 2025/02/05 | 56,220 | 56,220 | 55,810 | 55,810 | 120 |
| 2025/02/04 | 56,290 | 56,300 | 56,290 | 56,300 | 70 |
| 2025/02/03 | 55,900 | 55,900 | 55,900 | 55,900 | 80 |
| 2025/01/31 | 55,960 | 56,010 | 55,920 | 55,920 | 60 |
| 2025/01/29 | 56,340 | 56,340 | 56,340 | 56,340 | 10 |
| 2025/01/27 | 56,040 | 56,500 | 56,040 | 56,500 | 60 |
| 2025/01/24 | 56,230 | 56,360 | 56,230 | 56,360 | 20 |
| 2025/01/23 | 56,410 | 56,500 | 56,410 | 56,470 | 100 |
| 2025/01/22 | 56,100 | 56,230 | 56,100 | 56,230 | 30 |
| 2025/01/21 | 55,610 | 56,250 | 55,610 | 56,010 | 100 |
| 2025/01/20 | 55,980 | 55,980 | 55,880 | 55,950 | 180 |
| 2025/01/17 | 55,870 | 55,870 | 55,740 | 55,740 | 60 |
| 2025/01/16 | 55,810 | 55,860 | 55,810 | 55,860 | 40 |
| 2025/01/15 | 56,110 | 56,150 | 56,060 | 56,060 | 70 |
| 2025/01/14 | 56,010 | 56,080 | 55,900 | 55,900 | 90 |
| 2025/01/10 | 56,540 | 56,580 | 56,540 | 56,560 | 90 |
| 2025/01/09 | 56,800 | 56,800 | 56,750 | 56,750 | 470 |
| 2025/01/08 | 57,130 | 57,130 | 57,000 | 57,000 | 160 |
| 2025/01/07 | 56,950 | 57,200 | 56,750 | 57,140 | 290 |
| 2025/01/06 | 57,000 | 57,100 | 55,950 | 56,950 | 180 |
| 2024/12/30 | 56,940 | 57,100 | 56,940 | 57,100 | 290 |
| 2024/12/27 | 56,940 | 56,940 | 56,940 | 56,940 | 10 |
| 2024/12/26 | 56,500 | 56,900 | 56,060 | 56,900 | 470 |
| 2024/12/25 | 56,710 | 56,710 | 55,810 | 55,850 | 90 |
| 2024/12/24 | 56,760 | 56,870 | 56,760 | 56,870 | 70 |
| 2024/12/23 | 56,790 | 56,980 | 56,650 | 56,900 | 140 |
| 2024/12/20 | 56,480 | 57,070 | 56,480 | 56,790 | 240 |
| 2024/12/19 | 56,200 | 56,200 | 55,800 | 56,150 | 40 |
| 2024/12/18 | 56,380 | 56,380 | 56,200 | 56,200 | 20 |
| 2024/12/17 | 56,250 | 56,420 | 56,250 | 56,300 | 230 |
| 2024/12/16 | 56,170 | 56,270 | 56,170 | 56,270 | 50 |
| 2024/12/13 | 56,030 | 56,030 | 56,030 | 56,030 | 20 |
| 2024/12/12 | 56,200 | 56,300 | 56,030 | 56,280 | 140 |
| 2024/12/11 | 56,550 | 56,550 | 55,920 | 56,000 | 80 |
| 2024/12/10 | 55,690 | 55,960 | 55,690 | 55,900 | 50 |
| 2024/12/09 | 55,480 | 55,550 | 55,480 | 55,550 | 290 |
| 2024/12/06 | 55,600 | 55,600 | 55,600 | 55,600 | 240 |
| 2024/12/05 | 55,530 | 55,530 | 55,530 | 55,530 | 10 |
| 2024/12/04 | 55,310 | 55,340 | 55,300 | 55,340 | 60 |
| 2024/12/03 | 55,740 | 55,740 | 55,350 | 55,350 | 30 |
| 2024/12/02 | 55,890 | 55,890 | 55,740 | 55,740 | 20 |
| 2024/11/28 | 55,850 | 55,850 | 55,850 | 55,850 | 10 |
| 2024/11/27 | 56,170 | 56,170 | 56,010 | 56,080 | 90 |
| 2024/11/26 | 56,420 | 56,440 | 56,420 | 56,440 | 50 |
| 2024/11/25 | 56,280 | 56,280 | 56,280 | 56,280 | 60 |
| 2024/11/22 | 56,270 | 56,280 | 56,240 | 56,280 | 170 |
| 2024/11/21 | 56,760 | 56,760 | 56,760 | 56,760 | 10 |
| 2024/11/20 | 56,340 | 56,670 | 56,340 | 56,670 | 70 |
| 2024/11/19 | 56,950 | 56,950 | 56,370 | 56,390 | 50 |
| 2024/11/18 | 56,870 | 56,870 | 56,400 | 56,480 | 40 |
| 2024/11/15 | 56,980 | 57,000 | 56,950 | 56,950 | 300 |
| 2024/11/14 | 56,700 | 56,750 | 56,700 | 56,750 | 50 |
| 2024/11/13 | 56,250 | 56,550 | 56,250 | 56,550 | 170 |
| 2024/11/12 | 56,490 | 56,490 | 56,360 | 56,450 | 70 |
| 2024/11/11 | 56,490 | 56,490 | 56,320 | 56,460 | 340 |
| 2024/11/08 | 56,500 | 56,500 | 56,500 | 56,500 | 10 |
| 2024/11/07 | 56,150 | 56,620 | 56,150 | 56,500 | 370 |
| 2024/11/06 | 56,430 | 56,490 | 56,020 | 56,020 | 720 |
| 2024/11/05 | 56,850 | 56,850 | 55,380 | 56,370 | 220 |
| 2024/11/01 | 56,310 | 56,430 | 56,310 | 56,430 | 100 |
| 2024/10/28 | 56,780 | 56,960 | 56,780 | 56,960 | 20 |
| 2024/10/25 | 56,160 | 56,560 | 56,160 | 56,460 | 30 |
| 2024/10/24 | 55,890 | 56,550 | 55,890 | 56,550 | 40 |
| 2024/10/23 | 56,190 | 56,500 | 56,190 | 56,500 | 870 |
| 2024/10/22 | 56,130 | 56,140 | 56,130 | 56,140 | 30 |
| 2024/10/21 | 55,200 | 56,100 | 55,200 | 56,100 | 40 |
| 2024/10/18 | 56,100 | 56,150 | 56,100 | 56,150 | 50 |
| 2024/10/17 | 56,100 | 56,100 | 56,100 | 56,100 | 10 |
| 2024/10/16 | 55,960 | 55,980 | 55,850 | 55,980 | 30 |
| 2024/10/15 | 55,820 | 55,910 | 55,820 | 55,900 | 70 |
| 2024/10/11 | 55,840 | 55,840 | 55,750 | 55,750 | 30 |
| 2024/10/10 | 55,790 | 55,950 | 55,790 | 55,910 | 70 |
| 2024/10/09 | 55,560 | 55,640 | 55,560 | 55,640 | 40 |
| 2024/10/08 | 55,890 | 55,890 | 55,530 | 55,560 | 750 |
| 2024/10/07 | 55,950 | 56,000 | 55,890 | 55,890 | 90 |
| 2024/10/03 | 55,640 | 56,000 | 55,640 | 55,950 | 60 |
| 2024/10/02 | 55,480 | 55,480 | 55,120 | 55,120 | 70 |
| 2024/10/01 | 54,980 | 54,980 | 54,980 | 54,980 | 10 |
| 2024/09/30 | 54,790 | 54,790 | 54,690 | 54,690 | 30 |
| 2024/09/27 | 55,500 | 56,000 | 55,500 | 56,000 | 100 |
| 2024/09/26 | 55,020 | 55,450 | 55,020 | 55,450 | 30 |
| 2024/09/24 | 54,690 | 55,000 | 54,690 | 55,000 | 110 |
| 2024/09/20 | 54,530 | 54,530 | 54,530 | 54,530 | 20 |
| 2024/09/19 | 54,050 | 54,560 | 54,050 | 54,560 | 260 |
| 2024/09/18 | 54,900 | 55,470 | 54,470 | 54,470 | 70 |
| 2024/09/17 | 53,930 | 54,010 | 53,930 | 54,010 | 30 |
| 2024/09/13 | 53,930 | 53,930 | 53,930 | 53,930 | 10 |
| 2024/09/12 | 54,960 | 54,960 | 54,600 | 54,600 | 30 |
| 2024/09/11 | 54,290 | 54,290 | 54,160 | 54,170 | 60 |
| 2024/09/10 | 54,450 | 54,480 | 54,450 | 54,480 | 20 |
| 2024/09/09 | 54,500 | 54,500 | 54,290 | 54,320 | 390 |
| 2024/09/06 | 54,630 | 54,790 | 54,610 | 54,610 | 1,180 |
| 2024/09/05 | 55,330 | 55,330 | 54,800 | 54,830 | 50 |
| 2024/09/04 | 55,000 | 55,100 | 55,000 | 55,100 | 20 |
| 2024/09/03 | 56,070 | 56,190 | 55,390 | 55,390 | 120 |
| 2024/09/02 | 54,850 | 55,230 | 54,850 | 55,070 | 190 |
| 2024/08/30 | 54,530 | 54,910 | 54,200 | 54,910 | 280 |
| 2024/08/29 | 54,550 | 54,770 | 54,550 | 54,770 | 50 |
| 2024/08/28 | 54,430 | 54,840 | 54,430 | 54,840 | 310 |
| 2024/08/27 | 54,750 | 55,000 | 54,750 | 54,960 | 90 |
| 2024/08/26 | 54,970 | 54,970 | 54,970 | 54,970 | 10 |
| 2024/08/23 | 55,300 | 55,300 | 55,120 | 55,150 | 80 |
| 2024/08/22 | 55,260 | 55,300 | 55,260 | 55,300 | 20 |
| 2024/08/21 | 55,510 | 55,510 | 55,260 | 55,260 | 20 |
| 2024/08/20 | 55,680 | 55,680 | 55,390 | 55,550 | 80 |
| 2024/08/19 | 55,410 | 55,550 | 55,330 | 55,330 | 40 |
| 2024/08/16 | 55,700 | 55,890 | 55,700 | 55,870 | 90 |
| 2024/08/15 | 55,450 | 55,690 | 55,450 | 55,690 | 80 |
| 2024/08/14 | 55,180 | 55,450 | 55,180 | 55,450 | 20 |
| 2024/08/13 | 54,980 | 55,480 | 54,980 | 55,480 | 190 |
| 2024/08/09 | 54,900 | 55,080 | 54,900 | 54,980 | 140 |
| 2024/08/08 | 54,800 | 54,990 | 54,680 | 54,900 | 120 |
| 2024/08/07 | 54,680 | 55,100 | 54,030 | 55,100 | 400 |
| 2024/08/06 | 54,620 | 54,990 | 54,400 | 54,990 | 250 |
| 2024/08/05 | 55,310 | 55,310 | 53,860 | 53,860 | 360 |
| 2024/08/02 | 55,970 | 55,970 | 55,610 | 55,610 | 20 |
| 2024/08/01 | 55,500 | 55,610 | 55,490 | 55,610 | 690 |
| 2024/07/31 | 56,450 | 56,490 | 55,500 | 55,500 | 270 |
| 2024/07/30 | 56,710 | 57,170 | 56,710 | 57,170 | 150 |