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 |
|---|---|---|---|---|---|
| 2010/12/30 | 43,250 | 43,250 | 42,950 | 43,200 | 850 |
| 2010/12/29 | 43,400 | 43,450 | 43,250 | 43,250 | 200 |
| 2010/12/28 | 43,350 | 43,350 | 43,150 | 43,350 | 160 |
| 2010/12/27 | 43,000 | 43,400 | 43,000 | 43,400 | 1,210 |
| 2010/12/24 | 43,600 | 43,600 | 43,200 | 43,200 | 1,270 |
| 2010/12/22 | 44,100 | 44,100 | 43,650 | 43,800 | 1,420 |
| 2010/12/21 | 44,200 | 44,200 | 44,050 | 44,100 | 430 |
| 2010/12/20 | 44,200 | 44,200 | 44,050 | 44,200 | 750 |
| 2010/12/17 | 44,300 | 44,300 | 44,050 | 44,200 | 570 |
| 2010/12/16 | 44,400 | 44,500 | 44,050 | 44,250 | 1,460 |
| 2010/12/15 | 44,500 | 44,700 | 44,500 | 44,600 | 350 |
| 2010/12/14 | 44,650 | 44,650 | 44,400 | 44,500 | 1,860 |
| 2010/12/13 | 44,850 | 44,850 | 44,700 | 44,800 | 920 |
| 2010/12/10 | 45,000 | 45,050 | 44,850 | 44,900 | 1,340 |
| 2010/12/09 | 45,100 | 45,150 | 45,000 | 45,000 | 320 |
| 2010/12/08 | 45,200 | 45,200 | 44,950 | 45,000 | 380 |
| 2010/12/07 | 45,150 | 45,150 | 45,000 | 45,100 | 710 |
| 2010/12/06 | 45,400 | 45,400 | 44,950 | 45,000 | 2,450 |
| 2010/12/03 | 45,300 | 45,550 | 45,250 | 45,550 | 370 |
| 2010/12/02 | 45,600 | 45,600 | 45,500 | 45,550 | 450 |
| 2010/12/01 | 45,350 | 45,350 | 45,200 | 45,250 | 1,130 |
| 2010/11/30 | 45,350 | 45,400 | 45,300 | 45,400 | 530 |
| 2010/11/29 | 45,550 | 45,600 | 45,350 | 45,500 | 1,430 |
| 2010/11/26 | 45,800 | 45,800 | 45,650 | 45,700 | 370 |
| 2010/11/25 | 45,600 | 45,700 | 45,600 | 45,700 | 400 |
| 2010/11/24 | 45,700 | 45,750 | 45,450 | 45,600 | 1,420 |
| 2010/11/22 | 45,950 | 45,950 | 45,850 | 45,850 | 340 |
| 2010/11/19 | 45,900 | 45,900 | 45,800 | 45,900 | 140 |
| 2010/11/18 | 45,800 | 45,800 | 45,500 | 45,700 | 1,370 |
| 2010/11/17 | 45,900 | 45,900 | 45,800 | 45,900 | 130 |
| 2010/11/16 | 45,750 | 45,750 | 45,700 | 45,750 | 750 |
| 2010/11/15 | 45,800 | 46,000 | 45,800 | 45,900 | 420 |
| 2010/11/12 | 46,000 | 46,000 | 45,950 | 45,950 | 170 |
| 2010/11/11 | 46,050 | 46,050 | 46,000 | 46,000 | 230 |
| 2010/11/10 | 46,050 | 46,050 | 45,900 | 46,000 | 450 |
| 2010/11/09 | 46,100 | 46,150 | 46,000 | 46,000 | 130 |
| 2010/11/08 | 46,200 | 46,200 | 46,000 | 46,000 | 280 |
| 2010/11/05 | 46,250 | 46,250 | 46,100 | 46,250 | 150 |
| 2010/11/04 | 46,250 | 46,250 | 46,000 | 46,000 | 170 |
| 2010/11/02 | 46,000 | 46,000 | 45,900 | 45,900 | 180 |
| 2010/11/01 | 46,000 | 46,000 | 45,950 | 45,950 | 320 |
| 2010/10/29 | 45,950 | 46,000 | 45,950 | 46,000 | 110 |
| 2010/10/28 | 46,000 | 46,050 | 45,950 | 46,050 | 250 |
| 2010/10/27 | 46,000 | 46,100 | 46,000 | 46,100 | 170 |
| 2010/10/26 | 46,400 | 46,400 | 45,950 | 45,950 | 100 |
| 2010/10/25 | 45,950 | 46,000 | 45,950 | 46,000 | 200 |
| 2010/10/22 | 46,050 | 46,150 | 46,000 | 46,000 | 110 |
| 2010/10/21 | 46,050 | 46,200 | 46,000 | 46,000 | 1,190 |
| 2010/10/20 | 46,700 | 46,700 | 46,500 | 46,600 | 60 |
| 2010/10/19 | 46,650 | 46,700 | 46,500 | 46,700 | 140 |
| 2010/10/18 | 46,700 | 46,700 | 46,500 | 46,650 | 100 |
| 2010/10/15 | 46,400 | 46,700 | 46,400 | 46,700 | 130 |
| 2010/10/14 | 46,600 | 46,800 | 46,200 | 46,800 | 100 |
| 2010/10/13 | 46,600 | 46,600 | 46,300 | 46,300 | 40 |
| 2010/10/12 | 46,700 | 46,700 | 46,400 | 46,400 | 80 |
| 2010/10/08 | 46,750 | 46,750 | 46,700 | 46,750 | 40 |
| 2010/10/07 | 47,100 | 47,100 | 46,800 | 46,800 | 50 |
| 2010/10/06 | 46,750 | 46,800 | 46,750 | 46,750 | 70 |
| 2010/10/05 | 46,800 | 46,850 | 46,600 | 46,800 | 80 |
| 2010/10/04 | 46,700 | 46,700 | 46,500 | 46,650 | 190 |
| 2010/10/01 | 46,500 | 46,500 | 46,500 | 46,500 | 20 |
| 2010/09/30 | 46,600 | 46,600 | 46,400 | 46,400 | 70 |
| 2010/09/29 | 46,300 | 46,400 | 46,300 | 46,400 | 50 |
| 2010/09/28 | 46,200 | 46,250 | 46,200 | 46,250 | 70 |
| 2010/09/27 | 46,000 | 46,200 | 46,000 | 46,150 | 70 |
| 2010/09/24 | 46,000 | 46,000 | 45,900 | 46,000 | 130 |
| 2010/09/22 | 46,000 | 46,150 | 46,000 | 46,150 | 60 |
| 2010/09/21 | 46,250 | 46,250 | 46,000 | 46,000 | 100 |
| 2010/09/17 | 45,850 | 46,100 | 45,750 | 46,000 | 290 |
| 2010/09/16 | 45,900 | 45,950 | 45,800 | 45,800 | 280 |
| 2010/09/15 | 45,500 | 45,700 | 45,450 | 45,700 | 390 |
| 2010/09/14 | 45,700 | 45,700 | 45,500 | 45,500 | 290 |
| 2010/09/13 | 45,750 | 45,750 | 45,550 | 45,550 | 180 |
| 2010/09/10 | 45,650 | 45,650 | 45,550 | 45,600 | 170 |
| 2010/09/09 | 45,750 | 45,750 | 45,550 | 45,550 | 50 |
| 2010/09/08 | 45,800 | 45,800 | 45,450 | 45,750 | 330 |
| 2010/09/07 | 45,900 | 45,950 | 45,850 | 45,950 | 100 |
| 2010/09/06 | 45,650 | 45,900 | 45,650 | 45,800 | 120 |
| 2010/09/03 | 45,600 | 45,700 | 45,500 | 45,500 | 180 |
| 2010/09/02 | 45,600 | 45,700 | 45,500 | 45,500 | 170 |
| 2010/09/01 | 45,800 | 45,800 | 45,450 | 45,450 | 620 |
| 2010/08/31 | 46,400 | 46,400 | 45,600 | 45,900 | 490 |
| 2010/08/30 | 46,200 | 46,250 | 46,000 | 46,250 | 120 |
| 2010/08/27 | 45,900 | 45,950 | 45,700 | 45,850 | 380 |
| 2010/08/26 | 45,800 | 46,000 | 45,800 | 45,800 | 110 |
| 2010/08/25 | 46,050 | 46,050 | 45,500 | 45,800 | 1,180 |
| 2010/08/24 | 46,150 | 46,200 | 46,050 | 46,200 | 70 |
| 2010/08/23 | 46,100 | 46,150 | 46,050 | 46,150 | 340 |
| 2010/08/20 | 46,150 | 46,200 | 46,050 | 46,050 | 660 |
| 2010/08/19 | 46,500 | 46,500 | 46,450 | 46,500 | 300 |
| 2010/08/18 | 46,500 | 46,500 | 46,500 | 46,500 | 220 |
| 2010/08/17 | 46,750 | 46,800 | 46,600 | 46,800 | 130 |
| 2010/08/16 | 46,700 | 46,750 | 46,700 | 46,750 | 70 |
| 2010/08/13 | 46,400 | 46,500 | 46,400 | 46,500 | 80 |
| 2010/08/12 | 46,150 | 46,250 | 46,100 | 46,250 | 670 |
| 2010/08/11 | 46,700 | 46,750 | 46,650 | 46,750 | 160 |
| 2010/08/10 | 46,950 | 47,000 | 46,950 | 46,950 | 100 |
| 2010/08/09 | 46,900 | 46,900 | 46,750 | 46,900 | 160 |
| 2010/08/06 | 47,100 | 47,100 | 47,100 | 47,100 | 10 |
| 2010/08/05 | 47,050 | 47,050 | 47,000 | 47,000 | 70 |
| 2010/08/04 | 47,100 | 47,150 | 47,000 | 47,150 | 210 |
| 2010/08/03 | 47,400 | 47,400 | 47,000 | 47,300 | 110 |
| 2010/08/02 | 46,800 | 46,800 | 46,800 | 46,800 | 310 |
| 2010/07/30 | 46,800 | 46,800 | 46,650 | 46,800 | 210 |
| 2010/07/29 | 46,950 | 47,000 | 46,950 | 47,000 | 40 |
| 2010/07/28 | 46,950 | 47,100 | 46,900 | 47,100 | 500 |
| 2010/07/27 | 46,850 | 46,900 | 46,850 | 46,900 | 40 |
| 2010/07/26 | 46,950 | 46,950 | 46,600 | 46,600 | 100 |
| 2010/07/23 | 46,150 | 46,700 | 46,150 | 46,500 | 280 |
| 2010/07/22 | 46,100 | 46,350 | 46,000 | 46,000 | 440 |
| 2010/07/21 | 46,250 | 46,250 | 46,050 | 46,200 | 200 |
| 2010/07/20 | 46,550 | 46,550 | 46,000 | 46,100 | 210 |
| 2010/07/16 | 46,600 | 46,600 | 46,450 | 46,450 | 180 |
| 2010/07/15 | 46,700 | 46,700 | 46,500 | 46,650 | 70 |
| 2010/07/14 | 46,700 | 46,750 | 46,700 | 46,750 | 180 |
| 2010/07/13 | 46,600 | 46,600 | 46,500 | 46,600 | 170 |
| 2010/07/12 | 46,750 | 46,850 | 46,750 | 46,850 | 90 |
| 2010/07/09 | 46,550 | 46,550 | 46,500 | 46,500 | 90 |
| 2010/07/08 | 46,500 | 46,500 | 46,500 | 46,500 | 80 |
| 2010/07/07 | 46,000 | 46,000 | 45,800 | 45,800 | 140 |
| 2010/07/06 | 45,950 | 46,000 | 45,750 | 46,000 | 120 |
| 2010/07/05 | 46,000 | 46,200 | 45,900 | 45,900 | 90 |
| 2010/07/02 | 45,450 | 46,200 | 45,450 | 46,200 | 80 |
| 2010/07/01 | 46,300 | 46,300 | 45,450 | 45,500 | 390 |
| 2010/06/30 | 45,600 | 45,650 | 45,450 | 45,600 | 400 |
| 2010/06/29 | 46,500 | 46,550 | 45,950 | 46,100 | 870 |
| 2010/06/28 | 46,600 | 46,600 | 46,450 | 46,500 | 590 |
| 2010/06/25 | 46,600 | 46,600 | 46,600 | 46,600 | 180 |
| 2010/06/24 | 46,650 | 46,650 | 46,550 | 46,550 | 180 |
| 2010/06/23 | 46,700 | 46,700 | 46,600 | 46,700 | 280 |
| 2010/06/22 | 47,000 | 47,000 | 47,000 | 47,000 | 160 |
| 2010/06/21 | 47,200 | 47,200 | 47,150 | 47,200 | 180 |
| 2010/06/18 | 47,200 | 47,200 | 47,000 | 47,000 | 50 |
| 2010/06/17 | 47,350 | 47,350 | 47,300 | 47,300 | 40 |
| 2010/06/16 | 47,500 | 47,500 | 47,400 | 47,500 | 140 |
| 2010/06/15 | 47,250 | 47,250 | 47,050 | 47,050 | 60 |
| 2010/06/14 | 47,000 | 47,050 | 46,800 | 46,850 | 160 |
| 2010/06/11 | 47,050 | 47,050 | 46,650 | 46,650 | 110 |
| 2010/06/10 | 46,550 | 46,600 | 46,400 | 46,400 | 500 |
| 2010/06/09 | 46,750 | 46,750 | 46,500 | 46,550 | 200 |
| 2010/06/08 | 46,700 | 46,750 | 46,500 | 46,750 | 330 |
| 2010/06/07 | 46,900 | 46,950 | 46,650 | 46,800 | 860 |
| 2010/06/04 | 47,900 | 48,000 | 47,850 | 48,000 | 190 |
| 2010/06/03 | 47,100 | 47,350 | 47,100 | 47,350 | 300 |
| 2010/06/02 | 47,050 | 47,050 | 47,000 | 47,050 | 130 |
| 2010/06/01 | 47,000 | 47,000 | 46,950 | 47,000 | 160 |
| 2010/05/31 | 47,000 | 47,000 | 46,900 | 47,000 | 360 |
| 2010/05/28 | 47,000 | 47,000 | 46,850 | 46,900 | 410 |
| 2010/05/27 | 46,750 | 46,750 | 46,600 | 46,650 | 190 |
| 2010/05/26 | 46,900 | 47,100 | 46,800 | 46,850 | 410 |
| 2010/05/25 | 46,850 | 46,950 | 46,700 | 46,700 | 790 |
| 2010/05/24 | 47,000 | 47,000 | 46,850 | 46,950 | 450 |
| 2010/05/21 | 47,000 | 47,050 | 46,500 | 47,050 | 1,500 |
| 2010/05/20 | 47,650 | 47,800 | 47,650 | 47,800 | 1,750 |
| 2010/05/19 | 48,450 | 48,550 | 48,300 | 48,350 | 1,170 |
| 2010/05/18 | 48,700 | 48,750 | 48,650 | 48,750 | 470 |
| 2010/05/17 | 48,900 | 48,900 | 48,800 | 48,850 | 370 |
| 2010/05/14 | 48,850 | 48,950 | 48,850 | 48,950 | 150 |
| 2010/05/13 | 48,850 | 48,900 | 48,850 | 48,900 | 360 |
| 2010/05/12 | 48,800 | 48,850 | 48,800 | 48,800 | 420 |
| 2010/05/11 | 49,100 | 49,150 | 49,050 | 49,100 | 680 |
| 2010/05/10 | 48,750 | 49,100 | 48,750 | 49,000 | 1,690 |
| 2010/05/07 | 49,450 | 49,450 | 49,100 | 49,450 | 770 |
| 2010/05/06 | 49,600 | 49,700 | 49,550 | 49,700 | 350 |
| 2010/04/30 | 49,950 | 49,950 | 49,650 | 49,700 | 1,100 |
| 2010/04/28 | 49,850 | 49,850 | 49,650 | 49,750 | 520 |
| 2010/04/27 | 50,000 | 50,000 | 49,900 | 50,000 | 260 |
| 2010/04/26 | 49,950 | 50,000 | 49,900 | 49,950 | 270 |
| 2010/04/23 | 49,800 | 49,800 | 49,700 | 49,750 | 320 |
| 2010/04/22 | 49,750 | 49,800 | 49,600 | 49,800 | 320 |
| 2010/04/21 | 49,800 | 49,800 | 49,750 | 49,750 | 270 |
| 2010/04/20 | 49,800 | 49,800 | 49,650 | 49,700 | 180 |
| 2010/04/19 | 49,850 | 49,850 | 49,500 | 49,650 | 1,640 |
| 2010/04/16 | 50,300 | 50,300 | 50,000 | 50,000 | 450 |
| 2010/04/15 | 50,300 | 50,300 | 50,200 | 50,200 | 590 |
| 2010/04/14 | 50,000 | 50,000 | 49,950 | 50,000 | 150 |
| 2010/04/13 | 50,300 | 50,300 | 50,000 | 50,000 | 390 |
| 2010/04/12 | 50,500 | 50,500 | 50,300 | 50,400 | 280 |
| 2010/04/09 | 50,000 | 50,000 | 49,800 | 49,900 | 340 |
| 2010/04/08 | 49,950 | 49,950 | 49,900 | 49,950 | 660 |
| 2010/04/07 | 50,500 | 50,500 | 50,000 | 50,200 | 280 |
| 2010/04/06 | 50,600 | 50,700 | 50,000 | 50,300 | 390 |
| 2010/04/05 | 50,400 | 50,600 | 50,100 | 50,300 | 600 |
| 2010/04/02 | 50,400 | 50,500 | 50,300 | 50,400 | 560 |
| 2010/04/01 | 50,000 | 50,000 | 49,900 | 49,950 | 690 |
| 2010/03/31 | 49,600 | 49,700 | 49,550 | 49,650 | 770 |
| 2010/03/30 | 49,550 | 49,600 | 49,500 | 49,550 | 220 |
| 2010/03/29 | 49,350 | 49,400 | 49,300 | 49,350 | 850 |
| 2010/03/26 | 49,150 | 49,500 | 49,150 | 49,200 | 510 |
| 2010/03/25 | 48,850 | 49,200 | 48,850 | 49,150 | 680 |
| 2010/03/24 | 48,850 | 48,850 | 48,750 | 48,750 | 590 |
| 2010/03/23 | 48,950 | 48,950 | 48,800 | 48,800 | 340 |
| 2010/03/19 | 48,950 | 48,950 | 48,800 | 48,900 | 180 |
| 2010/03/18 | 49,000 | 49,000 | 48,900 | 48,900 | 280 |
| 2010/03/17 | 48,900 | 48,900 | 48,850 | 48,850 | 130 |
| 2010/03/16 | 48,950 | 48,950 | 48,800 | 48,800 | 490 |
| 2010/03/15 | 49,000 | 49,100 | 49,000 | 49,000 | 150 |
| 2010/03/12 | 48,750 | 48,900 | 48,750 | 48,800 | 300 |
| 2010/03/11 | 48,750 | 48,800 | 48,750 | 48,750 | 250 |
| 2010/03/10 | 48,800 | 48,800 | 48,700 | 48,700 | 80 |
| 2010/03/09 | 48,700 | 48,900 | 48,700 | 48,750 | 230 |
| 2010/03/08 | 48,350 | 48,650 | 48,350 | 48,600 | 150 |
| 2010/03/05 | 48,350 | 48,400 | 48,200 | 48,200 | 730 |
| 2010/03/04 | 48,650 | 48,650 | 48,350 | 48,350 | 280 |
| 2010/03/03 | 48,700 | 48,700 | 48,350 | 48,350 | 610 |
| 2010/03/02 | 48,650 | 48,700 | 48,500 | 48,500 | 160 |
| 2010/03/01 | 48,500 | 48,500 | 48,450 | 48,500 | 390 |
| 2010/02/26 | 48,750 | 48,750 | 48,650 | 48,650 | 70 |
| 2010/02/25 | 48,800 | 48,800 | 48,650 | 48,650 | 220 |
| 2010/02/24 | 48,850 | 48,850 | 48,650 | 48,650 | 320 |
| 2010/02/23 | 48,900 | 48,950 | 48,850 | 48,850 | 250 |
| 2010/02/22 | 49,100 | 49,100 | 48,850 | 48,900 | 230 |
| 2010/02/19 | 49,000 | 49,000 | 48,850 | 48,900 | 230 |
| 2010/02/18 | 49,150 | 49,150 | 48,850 | 48,850 | 320 |
| 2010/02/17 | 49,000 | 49,000 | 48,900 | 48,950 | 70 |
| 2010/02/16 | 49,050 | 49,100 | 48,850 | 48,900 | 340 |
| 2010/02/15 | 49,350 | 49,350 | 48,950 | 49,050 | 140 |
| 2010/02/12 | 49,000 | 49,000 | 48,900 | 49,000 | 500 |
| 2010/02/10 | 49,000 | 49,100 | 48,850 | 48,850 | 530 |
| 2010/02/09 | 49,100 | 49,250 | 48,950 | 48,950 | 640 |
| 2010/02/08 | 49,500 | 49,500 | 49,250 | 49,250 | 600 |
| 2010/02/05 | 49,700 | 49,700 | 49,400 | 49,550 | 1,660 |
| 2010/02/04 | 49,900 | 49,900 | 49,650 | 49,850 | 710 |
| 2010/02/03 | 49,900 | 50,000 | 49,800 | 49,900 | 550 |
| 2010/02/02 | 50,100 | 50,100 | 49,800 | 49,800 | 500 |
| 2010/02/01 | 50,000 | 50,000 | 49,700 | 49,700 | 860 |
| 2010/01/29 | 50,100 | 50,100 | 49,600 | 49,850 | 2,910 |
| 2010/01/28 | 50,400 | 50,400 | 50,100 | 50,100 | 250 |
| 2010/01/27 | 50,100 | 50,300 | 50,100 | 50,300 | 110 |
| 2010/01/26 | 50,400 | 50,400 | 49,900 | 50,000 | 1,570 |
| 2010/01/25 | 50,300 | 50,400 | 50,000 | 50,300 | 960 |
| 2010/01/22 | 50,800 | 50,800 | 50,000 | 50,000 | 930 |
| 2010/01/21 | 50,800 | 50,800 | 50,400 | 50,500 | 280 |
| 2010/01/20 | 50,700 | 50,700 | 50,700 | 50,700 | 20 |
| 2010/01/19 | 50,900 | 50,900 | 50,700 | 50,800 | 190 |
| 2010/01/18 | 51,000 | 51,000 | 50,900 | 51,000 | 160 |
| 2010/01/15 | 50,900 | 50,900 | 50,700 | 50,800 | 370 |
| 2010/01/14 | 50,800 | 50,900 | 50,800 | 50,800 | 120 |
| 2010/01/13 | 50,900 | 50,900 | 50,800 | 50,800 | 100 |
| 2010/01/12 | 50,900 | 51,000 | 50,800 | 50,800 | 910 |
| 2010/01/08 | 50,800 | 50,800 | 50,700 | 50,700 | 80 |
| 2010/01/07 | 50,800 | 50,800 | 50,500 | 50,500 | 130 |
| 2010/01/06 | 50,800 | 50,800 | 50,600 | 50,600 | 210 |
| 2010/01/05 | 50,800 | 50,800 | 50,600 | 50,600 | 130 |
| 2010/01/04 | 50,900 | 50,900 | 50,600 | 50,800 | 100 |