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 |
|---|---|---|---|---|---|
| 2009/12/30 | 50,600 | 50,700 | 50,600 | 50,600 | 200 |
| 2009/12/29 | 50,300 | 50,600 | 50,300 | 50,500 | 150 |
| 2009/12/28 | 50,600 | 50,600 | 50,300 | 50,500 | 130 |
| 2009/12/25 | 50,200 | 50,300 | 50,200 | 50,300 | 110 |
| 2009/12/24 | 50,000 | 50,200 | 50,000 | 50,100 | 100 |
| 2009/12/22 | 50,100 | 50,200 | 50,100 | 50,200 | 30 |
| 2009/12/21 | 50,200 | 50,200 | 50,200 | 50,200 | 40 |
| 2009/12/18 | 50,000 | 50,000 | 49,950 | 50,000 | 120 |
| 2009/12/17 | 50,200 | 50,300 | 50,200 | 50,200 | 40 |
| 2009/12/16 | 50,100 | 50,100 | 50,000 | 50,000 | 50 |
| 2009/12/15 | 50,000 | 50,000 | 49,900 | 50,000 | 310 |
| 2009/12/14 | 50,100 | 50,100 | 49,900 | 50,100 | 320 |
| 2009/12/11 | 50,000 | 50,100 | 49,900 | 50,100 | 210 |
| 2009/12/10 | 50,100 | 50,100 | 49,900 | 49,950 | 600 |
| 2009/12/09 | 50,500 | 50,500 | 50,000 | 50,000 | 550 |
| 2009/12/08 | 51,200 | 51,200 | 50,600 | 50,600 | 60 |
| 2009/12/07 | 51,100 | 51,100 | 50,900 | 51,000 | 260 |
| 2009/12/04 | 50,500 | 50,600 | 50,500 | 50,600 | 30 |
| 2009/12/03 | 50,200 | 50,700 | 50,200 | 50,600 | 290 |
| 2009/12/02 | 50,100 | 50,100 | 50,000 | 50,100 | 180 |
| 2009/12/01 | 49,900 | 49,950 | 49,850 | 49,950 | 260 |
| 2009/11/30 | 50,000 | 50,000 | 49,800 | 49,950 | 760 |
| 2009/11/27 | 50,200 | 50,200 | 49,800 | 49,800 | 970 |
| 2009/11/26 | 50,700 | 50,700 | 50,300 | 50,300 | 780 |
| 2009/11/25 | 50,900 | 50,900 | 50,800 | 50,900 | 70 |
| 2009/11/24 | 51,400 | 51,400 | 50,800 | 51,000 | 60 |
| 2009/11/20 | 50,800 | 51,000 | 50,800 | 50,900 | 160 |
| 2009/11/19 | 50,800 | 51,000 | 50,800 | 51,000 | 80 |
| 2009/11/18 | 50,700 | 51,000 | 50,700 | 51,000 | 60 |
| 2009/11/17 | 50,800 | 50,900 | 50,700 | 50,700 | 120 |
| 2009/11/16 | 51,000 | 51,100 | 51,000 | 51,100 | 80 |
| 2009/11/13 | 51,000 | 51,000 | 51,000 | 51,000 | 10 |
| 2009/11/12 | 51,100 | 51,200 | 51,000 | 51,000 | 130 |
| 2009/11/11 | 51,000 | 51,100 | 51,000 | 51,000 | 60 |
| 2009/11/10 | 51,000 | 51,200 | 50,600 | 51,000 | 240 |
| 2009/11/09 | 51,300 | 51,300 | 50,800 | 51,000 | 350 |
| 2009/11/06 | 51,000 | 51,200 | 50,900 | 50,900 | 90 |
| 2009/11/05 | 51,000 | 51,000 | 50,800 | 50,800 | 20 |
| 2009/11/04 | 50,900 | 50,900 | 50,700 | 50,800 | 1,080 |
| 2009/11/02 | 51,000 | 51,000 | 50,700 | 50,900 | 970 |
| 2009/10/30 | 51,600 | 51,600 | 51,400 | 51,400 | 210 |
| 2009/10/29 | 51,600 | 51,700 | 51,400 | 51,400 | 600 |
| 2009/10/28 | 51,900 | 51,900 | 51,700 | 51,800 | 290 |
| 2009/10/27 | 52,100 | 52,100 | 51,500 | 52,000 | 1,370 |
| 2009/10/26 | 52,300 | 52,300 | 52,100 | 52,200 | 1,050 |
| 2009/10/23 | 51,900 | 52,100 | 51,900 | 52,100 | 320 |
| 2009/10/22 | 51,600 | 51,900 | 51,600 | 51,900 | 790 |
| 2009/10/21 | 51,600 | 51,600 | 51,500 | 51,500 | 210 |
| 2009/10/20 | 51,600 | 51,600 | 51,400 | 51,500 | 460 |
| 2009/10/19 | 51,600 | 51,600 | 51,400 | 51,500 | 500 |
| 2009/10/16 | 51,000 | 51,500 | 51,000 | 51,300 | 150 |
| 2009/10/15 | 50,800 | 50,800 | 50,600 | 50,700 | 660 |
| 2009/10/14 | 51,000 | 51,000 | 50,700 | 50,800 | 270 |
| 2009/10/13 | 50,500 | 50,600 | 50,500 | 50,600 | 580 |
| 2009/10/09 | 50,100 | 50,300 | 50,100 | 50,300 | 80 |
| 2009/10/08 | 50,400 | 50,400 | 50,000 | 50,100 | 910 |
| 2009/10/07 | 50,400 | 50,400 | 50,200 | 50,200 | 430 |
| 2009/10/06 | 50,600 | 50,600 | 50,200 | 50,400 | 290 |
| 2009/10/05 | 50,500 | 50,600 | 50,400 | 50,600 | 910 |
| 2009/10/02 | 50,400 | 50,400 | 50,100 | 50,200 | 490 |
| 2009/10/01 | 50,500 | 50,500 | 50,300 | 50,300 | 390 |
| 2009/09/30 | 50,500 | 50,600 | 50,200 | 50,400 | 750 |