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 |
|---|---|---|---|---|---|
| 2024/07/26 | 56,690 | 56,690 | 56,670 | 56,670 | 20 |
| 2024/07/25 | 56,280 | 56,500 | 56,030 | 56,210 | 460 |
| 2024/07/24 | 57,020 | 57,040 | 56,900 | 56,900 | 110 |
| 2024/07/23 | 57,800 | 57,800 | 57,510 | 57,510 | 280 |
| 2024/07/22 | 57,740 | 58,000 | 57,740 | 57,950 | 80 |
| 2024/07/19 | 57,780 | 58,010 | 57,780 | 58,010 | 90 |
| 2024/07/18 | 57,520 | 57,860 | 57,520 | 57,860 | 250 |
| 2024/07/17 | 58,470 | 58,580 | 58,450 | 58,490 | 260 |
| 2024/07/16 | 58,740 | 58,740 | 58,430 | 58,550 | 90 |
| 2024/07/12 | 58,580 | 58,670 | 58,570 | 58,670 | 90 |
| 2024/07/11 | 59,170 | 59,310 | 59,160 | 59,310 | 200 |
| 2024/07/10 | 59,100 | 59,100 | 59,100 | 59,100 | 10 |
| 2024/07/09 | 59,100 | 59,100 | 59,100 | 59,100 | 20 |
| 2024/07/08 | 59,080 | 59,080 | 58,830 | 58,960 | 200 |
| 2024/07/05 | 59,000 | 59,000 | 58,830 | 58,830 | 30 |
| 2024/07/04 | 58,750 | 59,000 | 58,750 | 59,000 | 180 |
| 2024/07/03 | 58,670 | 58,670 | 58,670 | 58,670 | 10 |
| 2024/07/02 | 58,800 | 58,800 | 58,630 | 58,670 | 70 |
| 2024/07/01 | 58,680 | 58,710 | 58,340 | 58,710 | 170 |
| 2024/06/28 | 58,510 | 58,680 | 58,510 | 58,680 | 50 |
| 2024/06/27 | 58,420 | 58,420 | 58,280 | 58,340 | 70 |
| 2024/06/26 | 58,220 | 58,450 | 58,130 | 58,450 | 230 |
| 2024/06/25 | 58,310 | 58,400 | 58,310 | 58,340 | 60 |
| 2024/06/24 | 58,380 | 58,400 | 58,290 | 58,300 | 90 |
| 2024/06/21 | 57,930 | 58,110 | 57,930 | 58,000 | 130 |
| 2024/06/20 | 57,750 | 57,950 | 57,750 | 57,930 | 250 |
| 2024/06/19 | 57,740 | 57,760 | 57,720 | 57,720 | 390 |
| 2024/06/18 | 57,570 | 57,570 | 57,490 | 57,490 | 50 |
| 2024/06/17 | 57,350 | 57,580 | 57,350 | 57,570 | 300 |
| 2024/06/14 | 57,140 | 57,750 | 57,140 | 57,750 | 200 |
| 2024/06/13 | 57,060 | 57,400 | 57,060 | 57,400 | 110 |
| 2024/06/12 | 56,870 | 57,000 | 56,870 | 57,000 | 130 |
| 2024/06/11 | 57,060 | 57,060 | 56,870 | 56,870 | 140 |
| 2024/06/10 | 57,150 | 57,150 | 57,000 | 57,060 | 50 |
| 2024/06/07 | 57,250 | 57,250 | 57,050 | 57,150 | 90 |
| 2024/06/06 | 57,050 | 57,330 | 57,050 | 57,330 | 140 |
| 2024/06/05 | 57,250 | 57,250 | 56,910 | 56,910 | 70 |
| 2024/06/04 | 57,270 | 57,290 | 57,200 | 57,250 | 70 |
| 2024/06/03 | 56,970 | 57,280 | 56,970 | 57,190 | 290 |
| 2024/05/31 | 56,740 | 56,740 | 56,740 | 56,740 | 10 |
| 2024/05/30 | 57,040 | 57,040 | 56,740 | 56,740 | 80 |
| 2024/05/29 | 57,040 | 57,160 | 57,040 | 57,070 | 70 |
| 2024/05/28 | 57,040 | 57,140 | 57,040 | 57,120 | 40 |
| 2024/05/27 | 57,230 | 57,230 | 57,000 | 57,050 | 110 |
| 2024/05/24 | 57,070 | 57,140 | 57,000 | 57,000 | 70 |
| 2024/05/23 | 57,060 | 57,210 | 57,060 | 57,200 | 90 |
| 2024/05/22 | 57,050 | 57,110 | 57,050 | 57,100 | 200 |
| 2024/05/21 | 56,920 | 57,100 | 56,920 | 57,100 | 30 |
| 2024/05/20 | 57,000 | 57,000 | 56,900 | 57,000 | 130 |
| 2024/05/17 | 56,800 | 57,110 | 56,800 | 57,110 | 240 |
| 2024/05/16 | 56,870 | 56,870 | 56,640 | 56,680 | 100 |
| 2024/05/15 | 56,880 | 56,980 | 56,820 | 56,980 | 30 |
| 2024/05/14 | 56,630 | 56,880 | 56,630 | 56,880 | 120 |
| 2024/05/13 | 56,600 | 56,630 | 56,590 | 56,630 | 40 |
| 2024/05/10 | 56,590 | 56,590 | 56,590 | 56,590 | 40 |
| 2024/05/09 | 56,530 | 56,530 | 56,330 | 56,330 | 290 |
| 2024/05/08 | 56,590 | 56,590 | 56,530 | 56,530 | 580 |
| 2024/05/07 | 56,020 | 56,250 | 56,020 | 56,250 | 70 |
| 2024/05/02 | 56,700 | 56,700 | 56,000 | 56,000 | 120 |
| 2024/05/01 | 56,690 | 56,700 | 56,690 | 56,700 | 30 |
| 2024/04/30 | 56,330 | 56,680 | 56,330 | 56,680 | 190 |
| 2024/04/26 | 55,980 | 55,980 | 55,980 | 55,980 | 10 |
| 2024/04/25 | 55,820 | 56,000 | 55,820 | 56,000 | 360 |
| 2024/04/24 | 55,800 | 55,900 | 55,800 | 55,820 | 1,130 |
| 2024/04/23 | 55,600 | 55,770 | 55,600 | 55,660 | 90 |
| 2024/04/22 | 55,270 | 55,580 | 55,270 | 55,430 | 100 |
| 2024/04/19 | 55,540 | 55,600 | 55,270 | 55,600 | 210 |
| 2024/04/18 | 55,850 | 55,850 | 55,540 | 55,620 | 60 |
| 2024/04/17 | 55,470 | 55,470 | 55,470 | 55,470 | 10 |
| 2024/04/16 | 55,470 | 55,470 | 55,470 | 55,470 | 10 |
| 2024/04/15 | 55,430 | 55,590 | 55,430 | 55,590 | 100 |
| 2024/04/12 | 55,450 | 55,450 | 55,430 | 55,430 | 60 |
| 2024/04/11 | 55,320 | 55,340 | 55,320 | 55,340 | 30 |
| 2024/04/10 | 55,530 | 55,630 | 55,530 | 55,630 | 60 |
| 2024/04/08 | 55,450 | 55,640 | 55,420 | 55,640 | 1,210 |
| 2024/04/05 | 55,530 | 55,530 | 55,470 | 55,470 | 70 |
| 2024/04/04 | 55,710 | 55,710 | 55,530 | 55,530 | 40 |
| 2024/04/03 | 55,530 | 55,530 | 55,290 | 55,330 | 610 |
| 2024/04/02 | 55,860 | 55,860 | 55,530 | 55,530 | 30 |
| 2024/04/01 | 55,510 | 55,810 | 55,510 | 55,810 | 50 |
| 2024/03/29 | 55,780 | 55,860 | 55,500 | 55,510 | 140 |
| 2024/03/28 | 55,780 | 55,790 | 55,780 | 55,790 | 30 |
| 2024/03/27 | 55,860 | 55,870 | 55,780 | 55,790 | 80 |
| 2024/03/26 | 55,720 | 55,980 | 55,700 | 55,980 | 320 |
| 2024/03/25 | 55,730 | 55,740 | 55,730 | 55,730 | 50 |
| 2024/03/22 | 55,900 | 55,900 | 55,700 | 55,730 | 70 |
| 2024/03/21 | 55,450 | 55,700 | 55,450 | 55,700 | 280 |
| 2024/03/19 | 54,810 | 55,050 | 54,480 | 55,050 | 450 |
| 2024/03/18 | 54,540 | 54,700 | 54,540 | 54,660 | 170 |
| 2024/03/15 | 54,500 | 54,500 | 54,500 | 54,500 | 70 |
| 2024/03/14 | 54,590 | 54,700 | 54,590 | 54,640 | 100 |
| 2024/03/13 | 54,760 | 54,760 | 54,540 | 54,590 | 40 |
| 2024/03/12 | 54,640 | 54,690 | 54,490 | 54,690 | 80 |
| 2024/03/11 | 54,510 | 54,770 | 54,510 | 54,770 | 140 |
| 2024/03/08 | 55,000 | 55,040 | 54,890 | 54,900 | 130 |
| 2024/03/07 | 55,350 | 55,350 | 55,000 | 55,000 | 580 |
| 2024/03/06 | 55,370 | 55,380 | 55,320 | 55,340 | 630 |
| 2024/03/05 | 55,230 | 55,290 | 55,040 | 55,290 | 110 |
| 2024/03/04 | 55,000 | 55,230 | 55,000 | 55,230 | 110 |
| 2024/03/01 | 54,900 | 55,000 | 54,900 | 54,980 | 130 |
| 2024/02/29 | 55,230 | 55,230 | 54,900 | 54,900 | 70 |
| 2024/02/28 | 55,140 | 55,300 | 54,910 | 55,070 | 400 |
| 2024/02/27 | 55,260 | 55,260 | 55,180 | 55,200 | 90 |
| 2024/02/26 | 55,020 | 55,240 | 55,020 | 55,150 | 200 |
| 2024/02/22 | 54,820 | 54,970 | 54,820 | 54,970 | 70 |
| 2024/02/21 | 54,750 | 54,920 | 54,750 | 54,920 | 190 |
| 2024/02/20 | 54,810 | 54,810 | 54,760 | 54,770 | 190 |
| 2024/02/19 | 54,890 | 54,900 | 54,810 | 54,870 | 100 |
| 2024/02/16 | 54,820 | 54,920 | 54,820 | 54,900 | 180 |
| 2024/02/15 | 54,810 | 54,920 | 54,810 | 54,880 | 300 |
| 2024/02/14 | 54,660 | 54,710 | 54,660 | 54,660 | 210 |
| 2024/02/13 | 54,610 | 54,630 | 54,560 | 54,630 | 430 |
| 2024/02/09 | 54,550 | 54,670 | 54,550 | 54,670 | 50 |
| 2024/02/08 | 54,540 | 54,540 | 54,540 | 54,540 | 140 |
| 2024/02/07 | 54,610 | 54,750 | 54,540 | 54,750 | 570 |
| 2024/02/06 | 54,650 | 54,650 | 54,540 | 54,540 | 80 |
| 2024/02/05 | 54,670 | 54,710 | 54,670 | 54,710 | 70 |
| 2024/02/02 | 54,640 | 54,780 | 54,610 | 54,660 | 230 |
| 2024/02/01 | 54,620 | 54,620 | 54,530 | 54,540 | 50 |
| 2024/01/31 | 54,510 | 54,790 | 54,510 | 54,790 | 240 |
| 2024/01/30 | 54,750 | 54,750 | 54,500 | 54,610 | 110 |
| 2024/01/29 | 54,780 | 54,780 | 54,630 | 54,700 | 120 |
| 2024/01/26 | 54,500 | 54,690 | 54,500 | 54,690 | 220 |
| 2024/01/25 | 54,490 | 54,490 | 54,300 | 54,370 | 130 |
| 2024/01/24 | 54,730 | 54,730 | 54,540 | 54,660 | 110 |
| 2024/01/23 | 54,890 | 54,890 | 54,680 | 54,680 | 180 |
| 2024/01/22 | 54,440 | 54,800 | 54,440 | 54,800 | 170 |
| 2024/01/19 | 54,510 | 54,590 | 54,350 | 54,450 | 270 |
| 2024/01/18 | 54,780 | 54,780 | 54,510 | 54,510 | 80 |
| 2024/01/17 | 54,340 | 54,790 | 54,340 | 54,790 | 310 |
| 2024/01/16 | 54,150 | 54,300 | 54,150 | 54,290 | 300 |
| 2024/01/15 | 54,200 | 54,200 | 54,050 | 54,050 | 390 |
| 2024/01/12 | 54,080 | 54,100 | 54,080 | 54,100 | 40 |
| 2024/01/11 | 53,760 | 54,250 | 53,760 | 54,250 | 480 |
| 2024/01/10 | 53,570 | 53,670 | 53,570 | 53,670 | 260 |
| 2024/01/09 | 53,710 | 53,710 | 53,390 | 53,490 | 120 |
| 2024/01/05 | 53,800 | 53,900 | 53,760 | 53,760 | 1,000 |
| 2024/01/04 | 53,290 | 53,650 | 53,290 | 53,650 | 620 |
| 2023/12/29 | 53,490 | 53,490 | 53,220 | 53,300 | 90 |
| 2023/12/28 | 53,760 | 53,760 | 53,490 | 53,500 | 240 |
| 2023/12/27 | 53,510 | 53,570 | 53,490 | 53,530 | 160 |
| 2023/12/26 | 53,110 | 53,510 | 53,110 | 53,340 | 370 |
| 2023/12/25 | 53,390 | 53,390 | 53,080 | 53,210 | 290 |
| 2023/12/22 | 53,640 | 53,660 | 53,390 | 53,520 | 90 |
| 2023/12/21 | 53,850 | 53,880 | 53,710 | 53,710 | 130 |
| 2023/12/20 | 53,860 | 53,980 | 53,840 | 53,840 | 220 |
| 2023/12/19 | 53,290 | 53,520 | 53,140 | 53,520 | 280 |
| 2023/12/18 | 53,000 | 53,220 | 52,990 | 53,030 | 250 |
| 2023/12/15 | 52,950 | 53,040 | 52,850 | 52,850 | 140 |
| 2023/12/14 | 52,990 | 52,990 | 52,600 | 52,600 | 80 |
| 2023/12/13 | 53,020 | 53,260 | 53,020 | 53,160 | 120 |
| 2023/12/12 | 53,060 | 53,060 | 53,060 | 53,060 | 20 |
| 2023/12/11 | 52,640 | 53,000 | 52,640 | 52,900 | 190 |
| 2023/12/08 | 53,490 | 53,490 | 52,290 | 52,710 | 300 |
| 2023/12/07 | 53,810 | 53,810 | 53,540 | 53,540 | 190 |
| 2023/12/06 | 53,720 | 53,990 | 53,720 | 53,980 | 190 |
| 2023/12/05 | 53,380 | 53,730 | 53,380 | 53,730 | 190 |
| 2023/12/04 | 53,190 | 53,570 | 53,190 | 53,570 | 230 |
| 2023/12/01 | 53,410 | 53,730 | 53,410 | 53,730 | 80 |
| 2023/11/30 | 53,700 | 53,740 | 53,700 | 53,740 | 130 |
| 2023/11/29 | 53,630 | 53,700 | 53,600 | 53,700 | 90 |
| 2023/11/28 | 53,650 | 53,650 | 53,630 | 53,650 | 240 |
| 2023/11/27 | 53,750 | 53,750 | 53,750 | 53,750 | 30 |
| 2023/11/24 | 54,000 | 54,000 | 53,750 | 53,750 | 130 |
| 2023/11/22 | 53,420 | 53,730 | 53,420 | 53,730 | 240 |
| 2023/11/21 | 53,650 | 53,650 | 53,310 | 53,310 | 110 |
| 2023/11/20 | 54,050 | 54,050 | 53,650 | 53,730 | 140 |
| 2023/11/17 | 54,210 | 54,210 | 54,050 | 54,060 | 110 |
| 2023/11/16 | 54,000 | 54,210 | 54,000 | 54,210 | 320 |
| 2023/11/15 | 53,930 | 54,250 | 53,930 | 54,240 | 420 |
| 2023/11/14 | 53,540 | 53,570 | 53,520 | 53,570 | 210 |
| 2023/11/13 | 53,320 | 53,430 | 53,320 | 53,430 | 60 |
| 2023/11/10 | 53,500 | 53,500 | 53,420 | 53,460 | 80 |
| 2023/11/09 | 53,490 | 53,660 | 53,490 | 53,600 | 200 |
| 2023/11/08 | 53,110 | 53,370 | 53,110 | 53,350 | 1,400 |
| 2023/11/07 | 52,910 | 53,110 | 52,910 | 53,110 | 230 |
| 2023/11/06 | 52,920 | 53,090 | 52,920 | 53,060 | 460 |
| 2023/11/02 | 52,640 | 52,770 | 52,640 | 52,770 | 80 |
| 2023/11/01 | 52,440 | 52,520 | 52,440 | 52,510 | 230 |
| 2023/10/31 | 51,980 | 52,190 | 51,980 | 52,190 | 60 |
| 2023/10/30 | 51,950 | 52,060 | 51,950 | 52,060 | 110 |
| 2023/10/27 | 52,110 | 52,160 | 52,110 | 52,130 | 320 |
| 2023/10/26 | 52,270 | 52,270 | 51,880 | 51,900 | 220 |
| 2023/10/25 | 52,080 | 52,210 | 52,080 | 52,210 | 250 |
| 2023/10/24 | 52,090 | 52,200 | 52,090 | 52,200 | 140 |
| 2023/10/23 | 51,840 | 51,840 | 51,790 | 51,790 | 150 |
| 2023/10/20 | 51,760 | 51,840 | 51,760 | 51,840 | 190 |
| 2023/10/19 | 51,830 | 51,830 | 51,690 | 51,720 | 160 |
| 2023/10/18 | 52,080 | 52,080 | 51,900 | 51,900 | 70 |
| 2023/10/17 | 52,200 | 52,210 | 52,140 | 52,160 | 100 |
| 2023/10/16 | 52,200 | 52,200 | 52,200 | 52,200 | 20 |
| 2023/10/13 | 52,140 | 52,200 | 52,140 | 52,200 | 50 |
| 2023/10/12 | 52,330 | 52,450 | 52,330 | 52,430 | 70 |
| 2023/10/11 | 52,030 | 52,050 | 52,030 | 52,050 | 50 |
| 2023/10/10 | 51,800 | 51,930 | 51,800 | 51,930 | 610 |
| 2023/10/06 | 51,780 | 51,780 | 51,730 | 51,730 | 70 |
| 2023/10/05 | 51,700 | 51,700 | 51,650 | 51,650 | 1,280 |
| 2023/10/04 | 51,700 | 51,700 | 51,480 | 51,480 | 130 |
| 2023/10/03 | 52,210 | 52,210 | 52,020 | 52,020 | 40 |
| 2023/10/02 | 52,250 | 52,330 | 52,250 | 52,330 | 70 |