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 |
|---|---|---|---|---|---|
| 2026/02/25 | 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 |
| 2025/09/24 | 56,630 | 56,630 | 56,490 | 56,560 | 60 |
| 2025/09/22 | 56,520 | 56,710 | 56,520 | 56,630 | 120 |
| 2025/09/19 | 56,450 | 56,730 | 56,450 | 56,490 | 110 |
| 2025/09/18 | 56,500 | 56,600 | 56,460 | 56,600 | 110 |
| 2025/09/17 | 56,420 | 56,420 | 56,420 | 56,420 | 10 |
| 2025/09/16 | 56,540 | 56,690 | 56,540 | 56,690 | 140 |
| 2025/09/12 | 56,450 | 56,500 | 56,450 | 56,500 | 140 |
| 2025/09/11 | 56,450 | 56,450 | 56,450 | 56,450 | 10 |
| 2025/09/10 | 56,320 | 56,400 | 56,320 | 56,400 | 50 |
| 2025/09/09 | 56,700 | 56,700 | 56,610 | 56,610 | 50 |
| 2025/09/08 | 56,700 | 56,940 | 56,670 | 56,830 | 160 |
| 2025/09/05 | 56,510 | 56,610 | 56,440 | 56,500 | 120 |
| 2025/09/04 | 56,200 | 56,470 | 56,200 | 56,470 | 140 |
| 2025/09/03 | 56,190 | 56,350 | 56,190 | 56,350 | 50 |
| 2025/09/02 | 56,210 | 56,350 | 56,100 | 56,350 | 90 |
| 2025/08/29 | 56,190 | 56,740 | 55,930 | 56,740 | 140 |
| 2025/08/28 | 56,200 | 56,200 | 56,200 | 56,200 | 170 |
| 2025/08/27 | 56,040 | 56,110 | 56,040 | 56,110 | 430 |
| 2025/08/26 | 55,750 | 56,140 | 55,750 | 56,140 | 30 |
| 2025/08/25 | 56,180 | 56,180 | 55,990 | 55,990 | 50 |
| 2025/08/22 | 56,180 | 56,200 | 55,970 | 56,200 | 100 |
| 2025/08/21 | 55,850 | 55,900 | 55,700 | 55,900 | 120 |
| 2025/08/20 | 55,880 | 55,930 | 55,820 | 55,820 | 70 |
| 2025/08/19 | 56,100 | 56,140 | 55,880 | 55,880 | 210 |
| 2025/08/18 | 56,000 | 56,000 | 56,000 | 56,000 | 20 |
| 2025/08/15 | 56,200 | 56,200 | 56,100 | 56,100 | 70 |
| 2025/08/14 | 56,200 | 56,200 | 56,200 | 56,200 | 10 |
| 2025/08/13 | 56,280 | 56,280 | 56,150 | 56,200 | 150 |
| 2025/08/12 | 56,250 | 56,490 | 56,250 | 56,490 | 280 |
| 2025/08/08 | 55,900 | 56,150 | 55,900 | 56,150 | 120 |
| 2025/08/07 | 56,200 | 56,250 | 56,200 | 56,240 | 140 |
| 2025/08/06 | 56,350 | 56,350 | 56,060 | 56,270 | 140 |
| 2025/08/05 | 55,910 | 56,050 | 55,880 | 56,050 | 50 |
| 2025/08/04 | 56,350 | 56,350 | 56,280 | 56,320 | 50 |
| 2025/08/01 | 56,620 | 56,790 | 56,620 | 56,790 | 90 |
| 2025/07/31 | 56,260 | 56,330 | 56,060 | 56,070 | 200 |
| 2025/07/29 | 56,160 | 56,160 | 56,160 | 56,160 | 470 |
| 2025/07/28 | 56,080 | 56,130 | 56,060 | 56,080 | 90 |
| 2025/07/25 | 56,160 | 56,160 | 55,980 | 56,080 | 30 |
| 2025/07/24 | 55,820 | 55,820 | 55,820 | 55,820 | 100 |
| 2025/07/23 | 56,000 | 56,100 | 55,850 | 56,100 | 160 |
| 2025/07/22 | 56,200 | 56,200 | 56,150 | 56,150 | 100 |
| 2025/07/18 | 56,300 | 56,300 | 56,200 | 56,200 | 60 |
| 2025/07/17 | 56,060 | 56,100 | 56,020 | 56,100 | 210 |
| 2025/07/16 | 55,990 | 56,250 | 55,990 | 56,250 | 70 |
| 2025/07/15 | 55,920 | 55,920 | 55,840 | 55,840 | 50 |
| 2025/07/14 | 55,800 | 55,920 | 55,800 | 55,920 | 380 |
| 2025/07/11 | 55,680 | 55,830 | 55,680 | 55,830 | 50 |
| 2025/07/10 | 55,720 | 55,720 | 55,650 | 55,680 | 160 |
| 2025/07/09 | 55,770 | 55,800 | 55,770 | 55,800 | 60 |
| 2025/07/08 | 55,620 | 55,800 | 55,620 | 55,800 | 160 |
| 2025/07/07 | 55,280 | 55,500 | 55,270 | 55,500 | 560 |
| 2025/07/04 | 55,470 | 55,470 | 55,310 | 55,310 | 50 |
| 2025/07/03 | 55,240 | 55,240 | 55,150 | 55,150 | 20 |
| 2025/07/02 | 55,370 | 55,370 | 55,270 | 55,270 | 20 |
| 2025/07/01 | 55,160 | 55,350 | 55,160 | 55,350 | 40 |
| 2025/06/30 | 55,070 | 55,070 | 55,070 | 55,070 | 20 |
| 2025/06/27 | 55,270 | 55,270 | 55,270 | 55,270 | 10 |
| 2025/06/26 | 55,360 | 55,360 | 55,340 | 55,350 | 430 |
| 2025/06/25 | 55,270 | 55,350 | 55,250 | 55,250 | 40 |
| 2025/06/24 | 55,600 | 55,600 | 55,480 | 55,480 | 20 |
| 2025/06/23 | 55,270 | 55,790 | 55,270 | 55,790 | 170 |
| 2025/06/20 | 54,890 | 55,270 | 54,890 | 55,270 | 150 |
| 2025/06/19 | 54,740 | 54,820 | 54,740 | 54,820 | 30 |
| 2025/06/18 | 54,870 | 54,900 | 54,870 | 54,880 | 60 |
| 2025/06/17 | 54,830 | 54,830 | 54,830 | 54,830 | 20 |
| 2025/06/16 | 54,610 | 54,970 | 54,600 | 54,600 | 70 |
| 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 |