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 |
|---|---|---|---|---|---|
| 2013/12/30 | 53,800 | 53,800 | 53,100 | 53,500 | 610 |
| 2013/12/27 | 53,000 | 53,500 | 52,900 | 52,900 | 640 |
| 2013/12/26 | 53,600 | 53,600 | 53,000 | 53,200 | 1,130 |
| 2013/12/25 | 52,800 | 52,900 | 52,600 | 52,900 | 1,210 |
| 2013/12/24 | 52,700 | 52,900 | 52,600 | 52,700 | 1,670 |
| 2013/12/20 | 52,800 | 53,000 | 52,600 | 53,000 | 800 |
| 2013/12/19 | 52,600 | 52,800 | 52,600 | 52,700 | 1,480 |
| 2013/12/18 | 52,400 | 52,500 | 52,400 | 52,400 | 940 |
| 2013/12/17 | 52,400 | 52,500 | 52,400 | 52,500 | 440 |
| 2013/12/16 | 52,500 | 52,500 | 52,300 | 52,400 | 600 |
| 2013/12/13 | 52,500 | 52,600 | 52,500 | 52,600 | 140 |
| 2013/12/12 | 52,500 | 52,600 | 52,300 | 52,500 | 1,080 |
| 2013/12/11 | 52,600 | 52,600 | 52,400 | 52,400 | 390 |
| 2013/12/10 | 52,300 | 52,600 | 52,000 | 52,600 | 1,600 |
| 2013/12/09 | 52,400 | 52,500 | 52,100 | 52,400 | 460 |
| 2013/12/06 | 51,900 | 52,100 | 51,800 | 52,000 | 270 |
| 2013/12/05 | 51,700 | 52,400 | 51,700 | 52,200 | 830 |
| 2013/12/04 | 52,400 | 52,500 | 52,000 | 52,500 | 200 |
| 2013/12/03 | 52,500 | 52,500 | 52,100 | 52,500 | 920 |
| 2013/12/02 | 52,500 | 52,500 | 52,200 | 52,200 | 990 |
| 2013/11/29 | 52,200 | 52,600 | 52,100 | 52,500 | 970 |
| 2013/11/28 | 52,000 | 52,300 | 52,000 | 52,200 | 910 |
| 2013/11/27 | 51,800 | 51,900 | 51,600 | 51,800 | 1,110 |
| 2013/11/26 | 51,700 | 51,900 | 51,600 | 51,600 | 610 |
| 2013/11/25 | 51,100 | 51,700 | 51,100 | 51,700 | 640 |
| 2013/11/22 | 51,100 | 51,500 | 51,100 | 51,500 | 830 |
| 2013/11/21 | 51,000 | 51,100 | 51,000 | 51,000 | 430 |
| 2013/11/20 | 51,000 | 51,000 | 50,900 | 50,900 | 240 |
| 2013/11/19 | 50,900 | 50,900 | 50,800 | 50,900 | 100 |
| 2013/11/18 | 51,000 | 51,100 | 50,800 | 50,900 | 300 |
| 2013/11/15 | 50,800 | 51,100 | 50,800 | 51,000 | 770 |
| 2013/11/14 | 50,800 | 50,800 | 50,500 | 50,600 | 350 |
| 2013/11/13 | 50,600 | 50,800 | 50,600 | 50,800 | 180 |
| 2013/11/12 | 50,800 | 50,800 | 50,500 | 50,800 | 600 |
| 2013/11/11 | 50,300 | 50,500 | 50,300 | 50,500 | 250 |
| 2013/11/08 | 50,800 | 50,800 | 50,500 | 50,500 | 300 |
| 2013/11/07 | 50,700 | 50,800 | 50,700 | 50,800 | 130 |
| 2013/11/06 | 50,600 | 51,000 | 50,600 | 51,000 | 60 |
| 2013/11/05 | 51,100 | 51,100 | 50,800 | 50,900 | 360 |
| 2013/11/01 | 51,000 | 51,000 | 50,700 | 50,700 | 500 |
| 2013/10/31 | 50,900 | 51,200 | 50,900 | 50,900 | 300 |
| 2013/10/30 | 50,600 | 50,900 | 50,600 | 50,900 | 270 |
| 2013/10/29 | 50,800 | 50,800 | 50,600 | 50,800 | 150 |
| 2013/10/28 | 50,800 | 50,800 | 50,700 | 50,800 | 280 |
| 2013/10/25 | 50,700 | 50,700 | 50,600 | 50,700 | 380 |
| 2013/10/24 | 50,600 | 50,700 | 50,500 | 50,700 | 430 |
| 2013/10/23 | 50,600 | 50,800 | 50,600 | 50,700 | 280 |
| 2013/10/22 | 50,800 | 50,800 | 50,600 | 50,600 | 230 |
| 2013/10/21 | 50,600 | 50,900 | 50,400 | 50,600 | 470 |
| 2013/10/18 | 50,600 | 50,600 | 50,500 | 50,500 | 90 |
| 2013/10/17 | 50,500 | 50,500 | 50,400 | 50,500 | 200 |
| 2013/10/16 | 50,600 | 50,600 | 50,500 | 50,500 | 190 |
| 2013/10/15 | 50,200 | 50,800 | 50,200 | 50,500 | 130 |
| 2013/10/11 | 50,400 | 50,600 | 50,000 | 50,400 | 140 |
| 2013/10/10 | 50,300 | 50,500 | 50,000 | 50,400 | 170 |
| 2013/10/09 | 50,100 | 50,200 | 50,000 | 50,200 | 170 |
| 2013/10/08 | 51,000 | 51,000 | 49,800 | 50,200 | 470 |
| 2013/10/07 | 51,100 | 51,100 | 50,600 | 51,000 | 280 |
| 2013/10/04 | 51,000 | 51,000 | 50,600 | 50,700 | 240 |
| 2013/10/03 | 51,000 | 51,100 | 50,700 | 51,100 | 260 |
| 2013/10/02 | 51,100 | 51,200 | 50,900 | 51,200 | 230 |
| 2013/10/01 | 51,000 | 51,000 | 50,600 | 50,700 | 110 |
| 2013/09/30 | 51,000 | 51,100 | 50,600 | 51,000 | 250 |
| 2013/09/27 | 51,000 | 51,000 | 50,300 | 50,900 | 190 |
| 2013/09/26 | 50,900 | 50,900 | 50,900 | 50,900 | 20 |
| 2013/09/25 | 50,800 | 50,800 | 50,800 | 50,800 | 20 |
| 2013/09/24 | 50,800 | 51,000 | 50,800 | 51,000 | 460 |
| 2013/09/20 | 50,600 | 50,800 | 50,600 | 50,800 | 370 |
| 2013/09/19 | 50,400 | 50,600 | 50,300 | 50,500 | 140 |
| 2013/09/18 | 50,600 | 50,600 | 50,400 | 50,400 | 140 |
| 2013/09/17 | 50,600 | 50,800 | 50,300 | 50,600 | 100 |
| 2013/09/13 | 50,800 | 50,800 | 50,800 | 50,800 | 80 |
| 2013/09/12 | 50,700 | 50,800 | 50,600 | 50,600 | 120 |
| 2013/09/11 | 50,600 | 50,600 | 50,600 | 50,600 | 80 |
| 2013/09/10 | 50,100 | 50,600 | 50,100 | 50,600 | 180 |
| 2013/09/09 | 50,100 | 50,100 | 50,100 | 50,100 | 10 |
| 2013/09/06 | 50,500 | 50,500 | 50,500 | 50,500 | 20 |
| 2013/09/05 | 50,500 | 50,500 | 50,500 | 50,500 | 50 |
| 2013/09/04 | 50,400 | 50,500 | 50,400 | 50,500 | 270 |
| 2013/09/03 | 50,300 | 50,300 | 50,000 | 50,000 | 80 |
| 2013/09/02 | 50,000 | 50,200 | 50,000 | 50,200 | 190 |
| 2013/08/30 | 49,650 | 49,800 | 49,650 | 49,800 | 40 |
| 2013/08/29 | 49,800 | 49,900 | 49,600 | 49,800 | 110 |
| 2013/08/28 | 49,700 | 49,950 | 49,650 | 49,900 | 150 |
| 2013/08/27 | 49,950 | 49,950 | 49,950 | 49,950 | 10 |
| 2013/08/26 | 49,800 | 49,800 | 49,750 | 49,750 | 260 |
| 2013/08/23 | 49,950 | 49,950 | 49,700 | 49,700 | 60 |
| 2013/08/22 | 49,950 | 50,000 | 49,700 | 49,700 | 140 |
| 2013/08/21 | 49,900 | 49,900 | 49,850 | 49,850 | 40 |
| 2013/08/20 | 49,800 | 49,800 | 49,700 | 49,800 | 90 |
| 2013/08/19 | 49,700 | 49,950 | 49,700 | 49,950 | 90 |
| 2013/08/16 | 49,600 | 50,100 | 49,500 | 50,000 | 220 |
| 2013/08/15 | 49,950 | 49,950 | 49,950 | 49,950 | 190 |
| 2013/08/14 | 49,950 | 49,950 | 49,500 | 49,950 | 130 |
| 2013/08/13 | 49,900 | 49,900 | 49,800 | 49,850 | 40 |
| 2013/08/12 | 49,400 | 49,550 | 49,300 | 49,550 | 210 |
| 2013/08/09 | 49,800 | 49,950 | 49,400 | 49,400 | 60 |
| 2013/08/08 | 49,750 | 50,100 | 49,400 | 49,500 | 120 |
| 2013/08/07 | 49,950 | 49,950 | 49,150 | 49,150 | 300 |
| 2013/08/06 | 50,500 | 50,500 | 49,900 | 50,100 | 250 |
| 2013/08/05 | 51,000 | 51,000 | 50,000 | 50,300 | 200 |
| 2013/08/02 | 50,000 | 50,200 | 49,900 | 50,000 | 100 |
| 2013/08/01 | 49,700 | 50,400 | 49,700 | 50,400 | 60 |
| 2013/07/31 | 49,900 | 50,500 | 49,900 | 49,900 | 190 |
| 2013/07/30 | 49,950 | 50,000 | 49,850 | 50,000 | 60 |
| 2013/07/29 | 50,600 | 50,700 | 49,650 | 49,650 | 260 |
| 2013/07/26 | 50,300 | 50,700 | 50,000 | 50,300 | 150 |
| 2013/07/25 | 50,800 | 50,900 | 50,400 | 50,900 | 60 |
| 2013/07/24 | 50,400 | 50,700 | 50,400 | 50,700 | 20 |
| 2013/07/23 | 50,500 | 50,800 | 50,500 | 50,500 | 90 |
| 2013/07/22 | 50,200 | 50,600 | 50,000 | 50,600 | 310 |
| 2013/07/19 | 50,000 | 50,300 | 50,000 | 50,000 | 120 |
| 2013/07/18 | 49,900 | 50,000 | 49,800 | 50,000 | 60 |
| 2013/07/17 | 49,750 | 50,000 | 49,700 | 50,000 | 80 |
| 2013/07/16 | 50,000 | 50,000 | 49,800 | 50,000 | 80 |
| 2013/07/12 | 49,600 | 50,000 | 49,600 | 50,000 | 100 |
| 2013/07/11 | 49,300 | 49,700 | 49,300 | 49,550 | 110 |
| 2013/07/10 | 50,300 | 50,300 | 49,500 | 49,500 | 320 |
| 2013/07/09 | 49,350 | 49,550 | 49,350 | 49,550 | 90 |
| 2013/07/08 | 50,000 | 50,200 | 49,800 | 49,800 | 130 |
| 2013/07/05 | 50,100 | 50,200 | 49,750 | 50,200 | 210 |
| 2013/07/04 | 50,000 | 50,000 | 49,950 | 49,950 | 90 |
| 2013/07/03 | 49,450 | 50,700 | 49,450 | 49,950 | 550 |
| 2013/07/02 | 49,350 | 49,400 | 49,300 | 49,300 | 250 |
| 2013/07/01 | 49,350 | 49,350 | 49,250 | 49,300 | 240 |
| 2013/06/28 | 48,950 | 49,350 | 48,900 | 49,350 | 600 |
| 2013/06/27 | 49,200 | 49,200 | 48,600 | 48,650 | 110 |
| 2013/06/26 | 49,000 | 49,150 | 48,900 | 48,900 | 220 |
| 2013/06/25 | 49,050 | 49,500 | 49,000 | 49,100 | 400 |
| 2013/06/24 | 49,950 | 49,950 | 49,300 | 49,600 | 150 |
| 2013/06/21 | 49,850 | 49,850 | 49,350 | 49,750 | 510 |
| 2013/06/20 | 49,800 | 49,950 | 49,800 | 49,900 | 230 |
| 2013/06/19 | 49,800 | 49,950 | 49,550 | 49,700 | 270 |
| 2013/06/18 | 49,300 | 49,300 | 49,050 | 49,100 | 90 |
| 2013/06/17 | 48,900 | 49,350 | 48,650 | 49,350 | 100 |
| 2013/06/14 | 48,900 | 49,150 | 48,900 | 49,150 | 420 |
| 2013/06/13 | 49,500 | 49,500 | 48,550 | 48,800 | 640 |
| 2013/06/12 | 49,750 | 50,000 | 49,700 | 49,800 | 500 |
| 2013/06/11 | 50,700 | 50,900 | 50,400 | 50,400 | 220 |
| 2013/06/10 | 50,900 | 51,000 | 50,700 | 50,700 | 300 |
| 2013/06/07 | 50,500 | 50,500 | 49,800 | 50,200 | 1,150 |
| 2013/06/06 | 50,800 | 51,100 | 50,500 | 50,800 | 450 |
| 2013/06/05 | 51,400 | 51,700 | 51,400 | 51,600 | 150 |
| 2013/06/04 | 51,100 | 51,400 | 51,100 | 51,400 | 290 |
| 2013/06/03 | 51,700 | 52,000 | 51,500 | 51,800 | 420 |
| 2013/05/31 | 52,200 | 52,200 | 52,000 | 52,000 | 40 |
| 2013/05/30 | 51,900 | 52,200 | 51,700 | 52,200 | 280 |
| 2013/05/29 | 52,600 | 52,600 | 52,500 | 52,600 | 40 |
| 2013/05/28 | 52,400 | 52,800 | 51,900 | 52,800 | 680 |
| 2013/05/27 | 52,200 | 52,500 | 51,900 | 52,400 | 850 |
| 2013/05/24 | 52,600 | 53,000 | 52,100 | 52,400 | 580 |
| 2013/05/23 | 53,200 | 53,300 | 52,600 | 52,600 | 1,080 |
| 2013/05/22 | 53,100 | 53,200 | 53,000 | 53,200 | 580 |
| 2013/05/21 | 53,000 | 53,200 | 52,700 | 53,000 | 410 |
| 2013/05/20 | 53,200 | 53,200 | 52,800 | 53,100 | 500 |
| 2013/05/17 | 52,800 | 53,000 | 52,800 | 52,900 | 380 |
| 2013/05/16 | 52,800 | 52,900 | 52,600 | 52,700 | 450 |
| 2013/05/15 | 52,800 | 52,900 | 52,700 | 52,900 | 260 |
| 2013/05/14 | 52,900 | 52,900 | 52,600 | 52,700 | 420 |
| 2013/05/13 | 52,900 | 53,100 | 52,700 | 52,900 | 750 |
| 2013/05/10 | 52,600 | 53,000 | 52,600 | 52,900 | 1,320 |
| 2013/05/09 | 52,000 | 52,100 | 51,800 | 51,900 | 490 |
| 2013/05/08 | 52,000 | 52,000 | 51,800 | 52,000 | 490 |
| 2013/05/07 | 52,400 | 52,400 | 52,000 | 52,300 | 1,830 |
| 2013/05/02 | 51,700 | 52,000 | 51,600 | 51,800 | 290 |
| 2013/05/01 | 52,000 | 52,000 | 51,700 | 51,700 | 310 |
| 2013/04/30 | 52,100 | 52,100 | 51,600 | 52,000 | 640 |
| 2013/04/26 | 52,300 | 52,300 | 51,800 | 52,000 | 760 |
| 2013/04/25 | 52,100 | 52,300 | 52,100 | 52,200 | 290 |
| 2013/04/24 | 52,200 | 52,400 | 52,100 | 52,200 | 450 |
| 2013/04/23 | 52,400 | 52,400 | 51,900 | 52,000 | 560 |
| 2013/04/22 | 52,100 | 52,300 | 52,000 | 52,300 | 670 |
| 2013/04/19 | 51,500 | 51,700 | 51,400 | 51,700 | 270 |
| 2013/04/18 | 51,100 | 51,400 | 51,100 | 51,400 | 200 |
| 2013/04/17 | 51,100 | 51,500 | 51,100 | 51,500 | 400 |
| 2013/04/16 | 50,800 | 51,100 | 50,600 | 50,900 | 480 |
| 2013/04/15 | 51,000 | 51,700 | 51,000 | 51,100 | 690 |
| 2013/04/12 | 52,000 | 52,100 | 51,900 | 52,000 | 330 |
| 2013/04/11 | 52,000 | 52,000 | 51,900 | 51,900 | 530 |
| 2013/04/10 | 51,800 | 51,900 | 51,700 | 51,900 | 460 |
| 2013/04/09 | 51,900 | 51,900 | 51,600 | 51,800 | 710 |
| 2013/04/08 | 51,100 | 51,300 | 51,000 | 51,200 | 1,510 |
| 2013/04/05 | 49,500 | 50,200 | 49,500 | 49,850 | 2,880 |
| 2013/04/04 | 48,100 | 48,600 | 47,900 | 48,600 | 320 |
| 2013/04/03 | 47,900 | 48,150 | 47,900 | 48,150 | 170 |
| 2013/04/02 | 48,100 | 48,150 | 47,700 | 47,900 | 1,080 |
| 2013/04/01 | 48,500 | 48,550 | 48,200 | 48,400 | 630 |
| 2013/03/29 | 48,450 | 48,550 | 48,350 | 48,450 | 380 |
| 2013/03/28 | 48,650 | 48,650 | 48,350 | 48,500 | 250 |
| 2013/03/27 | 48,600 | 48,900 | 48,600 | 48,750 | 120 |
| 2013/03/26 | 48,400 | 48,700 | 48,300 | 48,600 | 830 |
| 2013/03/25 | 49,000 | 49,150 | 48,300 | 49,000 | 320 |
| 2013/03/22 | 49,250 | 49,250 | 48,700 | 48,700 | 700 |
| 2013/03/21 | 49,250 | 49,350 | 49,250 | 49,250 | 430 |
| 2013/03/19 | 49,000 | 49,300 | 49,000 | 49,200 | 310 |
| 2013/03/18 | 49,000 | 49,300 | 48,500 | 48,500 | 920 |
| 2013/03/15 | 49,150 | 49,450 | 49,050 | 49,350 | 610 |
| 2013/03/14 | 49,300 | 49,300 | 49,150 | 49,150 | 170 |
| 2013/03/13 | 49,150 | 49,450 | 49,100 | 49,300 | 540 |
| 2013/03/12 | 49,100 | 49,200 | 48,900 | 49,200 | 540 |
| 2013/03/11 | 49,000 | 49,200 | 48,950 | 48,950 | 1,010 |
| 2013/03/08 | 48,450 | 48,750 | 48,450 | 48,700 | 570 |
| 2013/03/07 | 48,100 | 48,250 | 48,100 | 48,250 | 120 |
| 2013/03/06 | 48,400 | 48,400 | 48,050 | 48,050 | 320 |
| 2013/03/05 | 48,300 | 48,450 | 48,300 | 48,300 | 190 |
| 2013/03/04 | 48,050 | 48,400 | 48,050 | 48,250 | 620 |
| 2013/03/01 | 48,000 | 48,050 | 47,950 | 48,000 | 130 |
| 2013/02/28 | 47,750 | 48,100 | 47,750 | 48,050 | 360 |
| 2013/02/27 | 47,750 | 47,750 | 47,500 | 47,500 | 510 |
| 2013/02/26 | 48,300 | 48,300 | 47,750 | 48,150 | 1,100 |
| 2013/02/25 | 48,700 | 48,700 | 48,450 | 48,700 | 640 |
| 2013/02/22 | 48,400 | 48,450 | 48,050 | 48,300 | 400 |
| 2013/02/21 | 48,700 | 48,700 | 48,500 | 48,500 | 170 |
| 2013/02/20 | 48,800 | 48,800 | 48,650 | 48,750 | 190 |
| 2013/02/19 | 48,600 | 48,700 | 48,500 | 48,700 | 190 |
| 2013/02/18 | 48,650 | 48,850 | 48,600 | 48,700 | 330 |
| 2013/02/15 | 48,600 | 48,600 | 48,300 | 48,450 | 750 |
| 2013/02/14 | 48,550 | 48,700 | 48,550 | 48,650 | 80 |
| 2013/02/13 | 48,950 | 48,950 | 48,550 | 48,550 | 800 |
| 2013/02/12 | 48,900 | 49,050 | 48,900 | 48,950 | 390 |
| 2013/02/08 | 48,900 | 48,950 | 48,700 | 48,850 | 290 |
| 2013/02/07 | 49,000 | 49,000 | 48,900 | 48,900 | 190 |
| 2013/02/06 | 48,800 | 49,000 | 48,750 | 49,000 | 1,130 |
| 2013/02/05 | 48,550 | 48,700 | 48,250 | 48,400 | 990 |
| 2013/02/04 | 48,650 | 48,650 | 48,500 | 48,600 | 560 |
| 2013/02/01 | 47,750 | 48,200 | 47,750 | 48,200 | 2,030 |
| 2013/01/31 | 47,650 | 47,700 | 47,650 | 47,650 | 180 |
| 2013/01/30 | 47,500 | 47,650 | 47,400 | 47,650 | 320 |
| 2013/01/29 | 47,550 | 47,600 | 47,500 | 47,500 | 670 |
| 2013/01/28 | 47,600 | 47,600 | 47,550 | 47,550 | 690 |
| 2013/01/25 | 46,950 | 47,400 | 46,950 | 47,350 | 830 |
| 2013/01/24 | 46,500 | 46,900 | 46,400 | 46,900 | 670 |
| 2013/01/23 | 46,600 | 46,650 | 46,400 | 46,400 | 670 |
| 2013/01/22 | 47,050 | 47,150 | 46,850 | 46,850 | 470 |
| 2013/01/21 | 47,300 | 47,350 | 46,950 | 46,950 | 580 |
| 2013/01/18 | 47,000 | 47,300 | 47,000 | 47,250 | 1,650 |
| 2013/01/17 | 46,350 | 46,600 | 46,350 | 46,550 | 250 |
| 2013/01/16 | 46,750 | 46,750 | 46,000 | 46,250 | 560 |
| 2013/01/15 | 46,950 | 47,200 | 46,900 | 46,900 | 1,220 |
| 2013/01/11 | 46,400 | 46,700 | 46,400 | 46,700 | 770 |
| 2013/01/10 | 45,650 | 46,000 | 45,650 | 46,000 | 360 |
| 2013/01/09 | 45,600 | 45,650 | 45,450 | 45,650 | 670 |
| 2013/01/08 | 45,800 | 45,800 | 45,600 | 45,750 | 660 |
| 2013/01/07 | 45,950 | 46,400 | 45,750 | 46,400 | 760 |
| 2013/01/04 | 45,950 | 45,950 | 45,750 | 45,950 | 1,080 |