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 |
|---|---|---|---|---|---|
| 2014/12/30 | 61,300 | 61,300 | 61,100 | 61,300 | 170 |
| 2014/12/29 | 61,300 | 61,300 | 61,100 | 61,300 | 120 |
| 2014/12/26 | 61,200 | 61,300 | 61,200 | 61,300 | 410 |
| 2014/12/25 | 61,500 | 61,600 | 61,100 | 61,400 | 380 |
| 2014/12/24 | 61,500 | 61,500 | 61,200 | 61,400 | 250 |
| 2014/12/22 | 61,300 | 61,400 | 60,700 | 61,100 | 280 |
| 2014/12/19 | 61,300 | 61,300 | 60,700 | 60,700 | 250 |
| 2014/12/18 | 60,000 | 61,200 | 60,000 | 60,300 | 210 |
| 2014/12/17 | 59,600 | 60,000 | 59,200 | 59,700 | 590 |
| 2014/12/16 | 60,700 | 60,800 | 60,100 | 60,200 | 420 |
| 2014/12/15 | 61,000 | 61,000 | 60,600 | 60,800 | 140 |
| 2014/12/12 | 61,600 | 61,600 | 60,600 | 61,000 | 120 |
| 2014/12/11 | 61,600 | 61,600 | 60,000 | 61,100 | 670 |
| 2014/12/10 | 61,900 | 62,000 | 61,100 | 61,600 | 570 |
| 2014/12/09 | 61,800 | 61,900 | 61,500 | 61,700 | 180 |
| 2014/12/08 | 61,600 | 62,000 | 61,600 | 61,700 | 210 |
| 2014/12/05 | 61,500 | 61,700 | 60,900 | 61,600 | 620 |
| 2014/12/04 | 61,500 | 61,500 | 61,000 | 61,500 | 380 |
| 2014/12/03 | 61,700 | 61,700 | 60,900 | 60,900 | 260 |
| 2014/12/02 | 60,900 | 62,000 | 60,700 | 60,700 | 610 |
| 2014/12/01 | 60,700 | 60,800 | 60,700 | 60,800 | 150 |
| 2014/11/28 | 60,500 | 62,000 | 60,300 | 60,500 | 530 |
| 2014/11/27 | 60,500 | 60,500 | 60,100 | 60,400 | 310 |
| 2014/11/26 | 59,900 | 60,600 | 59,900 | 60,500 | 290 |
| 2014/11/25 | 59,800 | 61,000 | 59,800 | 59,900 | 470 |
| 2014/11/21 | 60,200 | 60,200 | 59,800 | 60,000 | 270 |
| 2014/11/20 | 60,000 | 60,000 | 59,600 | 59,700 | 530 |
| 2014/11/19 | 59,000 | 59,000 | 58,700 | 59,000 | 340 |
| 2014/11/18 | 58,900 | 59,000 | 58,600 | 59,000 | 560 |
| 2014/11/17 | 58,700 | 58,900 | 58,700 | 58,800 | 240 |
| 2014/11/14 | 58,600 | 58,700 | 58,400 | 58,400 | 80 |
| 2014/11/13 | 58,600 | 58,600 | 58,300 | 58,300 | 200 |
| 2014/11/12 | 58,200 | 58,700 | 58,200 | 58,500 | 210 |
| 2014/11/11 | 57,800 | 58,000 | 57,800 | 58,000 | 210 |
| 2014/11/10 | 58,000 | 58,000 | 58,000 | 58,000 | 240 |
| 2014/11/07 | 57,600 | 58,000 | 57,600 | 57,800 | 200 |
| 2014/11/06 | 57,700 | 58,000 | 57,600 | 57,600 | 350 |
| 2014/11/05 | 57,400 | 57,600 | 57,200 | 57,500 | 410 |
| 2014/11/04 | 57,100 | 57,500 | 57,100 | 57,400 | 630 |
| 2014/10/31 | 56,000 | 56,500 | 56,000 | 56,500 | 330 |
| 2014/10/30 | 56,000 | 56,100 | 55,900 | 56,100 | 100 |
| 2014/10/29 | 55,600 | 55,900 | 55,600 | 55,900 | 70 |
| 2014/10/28 | 55,700 | 55,700 | 55,500 | 55,600 | 50 |
| 2014/10/27 | 55,300 | 55,700 | 55,300 | 55,700 | 80 |
| 2014/10/24 | 55,700 | 55,700 | 55,400 | 55,400 | 80 |
| 2014/10/22 | 55,400 | 55,400 | 55,300 | 55,400 | 210 |
| 2014/10/21 | 55,400 | 55,400 | 55,400 | 55,400 | 30 |
| 2014/10/20 | 55,000 | 55,400 | 54,900 | 55,400 | 470 |
| 2014/10/17 | 55,500 | 55,500 | 55,200 | 55,200 | 320 |
| 2014/10/16 | 55,500 | 55,600 | 55,300 | 55,600 | 470 |
| 2014/10/15 | 55,400 | 55,600 | 55,200 | 55,400 | 180 |
| 2014/10/14 | 55,500 | 55,500 | 55,300 | 55,400 | 540 |
| 2014/10/10 | 55,800 | 56,100 | 55,700 | 55,700 | 140 |
| 2014/10/09 | 55,800 | 56,000 | 55,800 | 55,800 | 150 |
| 2014/10/08 | 56,400 | 56,400 | 55,800 | 55,800 | 390 |
| 2014/10/07 | 55,900 | 56,500 | 55,900 | 56,500 | 270 |
| 2014/10/06 | 56,100 | 56,100 | 56,000 | 56,100 | 120 |
| 2014/10/03 | 56,000 | 56,100 | 55,900 | 56,000 | 260 |
| 2014/10/02 | 56,000 | 56,400 | 55,800 | 56,100 | 180 |
| 2014/10/01 | 56,000 | 56,100 | 56,000 | 56,100 | 80 |
| 2014/09/30 | 55,900 | 55,900 | 55,800 | 55,800 | 70 |
| 2014/09/29 | 55,900 | 56,000 | 55,700 | 55,700 | 220 |
| 2014/09/26 | 55,700 | 55,900 | 55,700 | 55,900 | 260 |
| 2014/09/25 | 55,800 | 55,800 | 55,700 | 55,700 | 80 |
| 2014/09/24 | 55,800 | 56,000 | 55,600 | 55,600 | 450 |
| 2014/09/22 | 55,600 | 55,800 | 55,600 | 55,800 | 230 |
| 2014/09/19 | 55,600 | 55,600 | 55,100 | 55,500 | 370 |
| 2014/09/18 | 55,100 | 55,500 | 55,100 | 55,300 | 670 |
| 2014/09/17 | 55,000 | 55,100 | 55,000 | 55,100 | 40 |
| 2014/09/16 | 55,100 | 55,100 | 54,900 | 55,100 | 260 |
| 2014/09/12 | 55,100 | 55,200 | 54,900 | 55,100 | 80 |
| 2014/09/11 | 54,900 | 55,200 | 54,800 | 54,900 | 510 |
| 2014/09/10 | 55,000 | 55,000 | 54,800 | 55,000 | 110 |
| 2014/09/09 | 54,700 | 55,000 | 54,700 | 55,000 | 250 |
| 2014/09/08 | 54,900 | 54,900 | 54,700 | 54,700 | 470 |
| 2014/09/05 | 55,000 | 55,100 | 54,900 | 54,900 | 340 |
| 2014/09/04 | 55,000 | 55,100 | 54,900 | 55,000 | 190 |
| 2014/09/03 | 55,000 | 55,200 | 55,000 | 55,000 | 410 |
| 2014/09/02 | 54,700 | 55,300 | 54,600 | 55,000 | 270 |
| 2014/09/01 | 54,600 | 54,800 | 54,600 | 54,700 | 170 |
| 2014/08/29 | 54,600 | 54,600 | 54,500 | 54,600 | 50 |
| 2014/08/28 | 54,600 | 54,600 | 54,500 | 54,600 | 110 |
| 2014/08/27 | 54,300 | 54,500 | 54,300 | 54,500 | 160 |
| 2014/08/26 | 54,300 | 54,600 | 54,300 | 54,300 | 170 |
| 2014/08/25 | 54,400 | 54,500 | 54,300 | 54,300 | 220 |
| 2014/08/22 | 54,200 | 54,300 | 54,200 | 54,200 | 160 |
| 2014/08/21 | 54,100 | 54,200 | 54,100 | 54,200 | 310 |
| 2014/08/20 | 53,900 | 54,100 | 53,800 | 54,000 | 450 |
| 2014/08/19 | 53,900 | 53,900 | 53,800 | 53,900 | 220 |
| 2014/08/18 | 53,800 | 53,900 | 53,800 | 53,800 | 190 |
| 2014/08/15 | 53,800 | 53,900 | 53,800 | 53,900 | 230 |
| 2014/08/14 | 53,800 | 53,800 | 53,700 | 53,700 | 110 |
| 2014/08/13 | 53,800 | 53,800 | 53,700 | 53,700 | 80 |
| 2014/08/12 | 53,800 | 53,800 | 53,700 | 53,700 | 150 |
| 2014/08/11 | 53,700 | 53,800 | 53,700 | 53,800 | 40 |
| 2014/08/08 | 53,700 | 53,700 | 53,500 | 53,700 | 490 |
| 2014/08/07 | 53,700 | 53,800 | 53,700 | 53,800 | 40 |
| 2014/08/06 | 53,800 | 53,800 | 53,700 | 53,700 | 200 |
| 2014/08/05 | 53,700 | 53,900 | 53,700 | 53,800 | 100 |
| 2014/08/04 | 53,700 | 53,800 | 53,700 | 53,800 | 270 |
| 2014/08/01 | 53,700 | 53,700 | 53,600 | 53,600 | 80 |
| 2014/07/31 | 53,700 | 53,700 | 53,700 | 53,700 | 30 |
| 2014/07/30 | 53,500 | 53,500 | 53,500 | 53,500 | 120 |
| 2014/07/29 | 53,700 | 53,700 | 53,600 | 53,600 | 60 |
| 2014/07/28 | 53,600 | 53,700 | 53,500 | 53,700 | 240 |
| 2014/07/25 | 53,600 | 53,600 | 53,600 | 53,600 | 30 |
| 2014/07/24 | 53,600 | 53,600 | 53,500 | 53,500 | 170 |
| 2014/07/23 | 53,500 | 53,600 | 53,400 | 53,500 | 310 |
| 2014/07/22 | 53,600 | 53,700 | 53,500 | 53,700 | 180 |
| 2014/07/18 | 53,500 | 53,600 | 53,400 | 53,600 | 220 |
| 2014/07/17 | 53,700 | 53,700 | 53,500 | 53,500 | 730 |
| 2014/07/16 | 53,500 | 53,600 | 53,500 | 53,500 | 400 |
| 2014/07/15 | 53,500 | 53,700 | 53,500 | 53,700 | 120 |
| 2014/07/14 | 53,500 | 53,600 | 53,400 | 53,500 | 210 |
| 2014/07/11 | 53,600 | 53,600 | 53,400 | 53,600 | 450 |
| 2014/07/10 | 53,600 | 53,600 | 53,600 | 53,600 | 40 |
| 2014/07/09 | 53,600 | 53,600 | 53,600 | 53,600 | 120 |
| 2014/07/08 | 53,700 | 53,700 | 53,600 | 53,600 | 250 |
| 2014/07/07 | 53,900 | 53,900 | 53,700 | 53,800 | 640 |
| 2014/07/04 | 53,700 | 53,900 | 53,700 | 53,800 | 260 |
| 2014/07/03 | 53,600 | 53,800 | 53,600 | 53,700 | 80 |
| 2014/07/02 | 53,800 | 53,800 | 53,700 | 53,700 | 90 |
| 2014/07/01 | 53,700 | 53,700 | 53,600 | 53,700 | 230 |
| 2014/06/30 | 53,600 | 53,700 | 53,600 | 53,700 | 30 |
| 2014/06/27 | 53,500 | 53,800 | 53,500 | 53,600 | 100 |
| 2014/06/26 | 53,700 | 53,700 | 53,500 | 53,500 | 160 |
| 2014/06/25 | 53,600 | 53,600 | 53,600 | 53,600 | 40 |
| 2014/06/24 | 53,600 | 53,600 | 53,500 | 53,600 | 130 |
| 2014/06/23 | 53,700 | 53,700 | 53,600 | 53,600 | 180 |
| 2014/06/20 | 53,600 | 53,700 | 53,600 | 53,600 | 230 |
| 2014/06/19 | 53,600 | 53,600 | 53,500 | 53,600 | 150 |
| 2014/06/18 | 53,600 | 53,600 | 53,600 | 53,600 | 40 |
| 2014/06/17 | 53,600 | 53,600 | 53,500 | 53,500 | 130 |
| 2014/06/16 | 53,500 | 53,600 | 53,500 | 53,500 | 490 |
| 2014/06/13 | 53,600 | 53,600 | 53,500 | 53,500 | 100 |
| 2014/06/12 | 53,600 | 53,700 | 53,500 | 53,600 | 400 |
| 2014/06/11 | 53,700 | 53,700 | 53,600 | 53,600 | 200 |
| 2014/06/10 | 53,700 | 53,700 | 53,600 | 53,700 | 230 |
| 2014/06/09 | 53,600 | 53,800 | 53,600 | 53,700 | 120 |
| 2014/06/06 | 53,900 | 53,900 | 53,600 | 53,700 | 50 |
| 2014/06/05 | 54,000 | 54,100 | 53,500 | 54,000 | 230 |
| 2014/06/04 | 53,900 | 54,000 | 53,800 | 54,000 | 360 |
| 2014/06/03 | 53,700 | 53,800 | 53,600 | 53,800 | 220 |
| 2014/06/02 | 53,600 | 53,700 | 53,600 | 53,700 | 170 |
| 2014/05/30 | 53,400 | 53,400 | 53,400 | 53,400 | 30 |
| 2014/05/29 | 53,600 | 53,600 | 53,400 | 53,400 | 240 |
| 2014/05/28 | 53,600 | 53,600 | 53,600 | 53,600 | 10 |
| 2014/05/27 | 53,300 | 53,600 | 53,300 | 53,600 | 260 |
| 2014/05/26 | 53,500 | 53,500 | 53,400 | 53,400 | 190 |
| 2014/05/23 | 53,500 | 53,500 | 53,400 | 53,500 | 190 |
| 2014/05/22 | 53,400 | 53,400 | 53,300 | 53,300 | 620 |
| 2014/05/21 | 53,400 | 53,400 | 53,400 | 53,400 | 160 |
| 2014/05/20 | 53,500 | 53,600 | 53,500 | 53,500 | 80 |
| 2014/05/19 | 53,500 | 53,600 | 53,500 | 53,500 | 240 |
| 2014/05/16 | 53,600 | 53,700 | 53,500 | 53,500 | 480 |
| 2014/05/15 | 53,600 | 53,600 | 53,500 | 53,600 | 110 |
| 2014/05/14 | 53,600 | 53,700 | 53,600 | 53,700 | 100 |
| 2014/05/13 | 53,600 | 53,700 | 53,500 | 53,700 | 180 |
| 2014/05/12 | 53,600 | 53,700 | 53,500 | 53,600 | 200 |
| 2014/05/09 | 53,700 | 53,700 | 53,600 | 53,700 | 70 |
| 2014/05/08 | 53,600 | 54,000 | 53,600 | 53,800 | 210 |
| 2014/05/07 | 53,800 | 53,900 | 53,600 | 53,600 | 370 |
| 2014/05/02 | 54,000 | 54,000 | 53,900 | 54,000 | 210 |
| 2014/05/01 | 53,800 | 53,900 | 53,700 | 53,700 | 80 |
| 2014/04/30 | 53,700 | 53,900 | 53,700 | 53,800 | 90 |
| 2014/04/28 | 53,900 | 53,900 | 53,700 | 53,800 | 50 |
| 2014/04/25 | 53,800 | 53,800 | 53,800 | 53,800 | 10 |
| 2014/04/24 | 53,700 | 53,900 | 53,700 | 53,900 | 60 |
| 2014/04/23 | 53,900 | 53,900 | 53,700 | 53,700 | 20 |
| 2014/04/22 | 53,900 | 53,900 | 53,700 | 53,900 | 70 |
| 2014/04/21 | 53,700 | 53,900 | 53,600 | 53,900 | 220 |
| 2014/04/18 | 53,800 | 53,800 | 53,700 | 53,700 | 80 |
| 2014/04/17 | 53,800 | 53,800 | 53,700 | 53,800 | 140 |
| 2014/04/16 | 53,700 | 53,800 | 53,500 | 53,800 | 330 |
| 2014/04/15 | 53,800 | 53,800 | 53,600 | 53,600 | 220 |
| 2014/04/14 | 53,700 | 53,700 | 53,500 | 53,500 | 60 |
| 2014/04/10 | 53,800 | 53,800 | 53,400 | 53,700 | 90 |
| 2014/04/09 | 53,600 | 53,600 | 53,200 | 53,200 | 300 |
| 2014/04/08 | 53,600 | 53,600 | 53,500 | 53,600 | 230 |
| 2014/04/07 | 54,200 | 54,200 | 53,700 | 53,700 | 330 |
| 2014/04/04 | 54,000 | 54,300 | 53,900 | 54,200 | 110 |
| 2014/04/03 | 54,000 | 54,100 | 53,800 | 53,800 | 250 |
| 2014/04/02 | 53,800 | 54,000 | 53,700 | 54,000 | 330 |
| 2014/04/01 | 53,500 | 53,800 | 53,500 | 53,800 | 230 |
| 2014/03/31 | 53,400 | 53,400 | 53,300 | 53,400 | 190 |
| 2014/03/28 | 53,200 | 53,300 | 53,100 | 53,200 | 400 |
| 2014/03/27 | 53,400 | 53,400 | 53,200 | 53,200 | 190 |
| 2014/03/26 | 53,400 | 53,400 | 53,100 | 53,400 | 140 |
| 2014/03/25 | 53,400 | 53,400 | 53,000 | 53,400 | 70 |
| 2014/03/24 | 53,300 | 53,400 | 53,200 | 53,400 | 270 |
| 2014/03/20 | 53,400 | 53,500 | 53,000 | 53,200 | 150 |
| 2014/03/19 | 53,200 | 53,400 | 52,900 | 53,400 | 610 |
| 2014/03/18 | 53,500 | 53,500 | 53,200 | 53,200 | 70 |
| 2014/03/17 | 53,100 | 53,100 | 53,000 | 53,000 | 520 |
| 2014/03/14 | 53,500 | 53,500 | 53,200 | 53,200 | 420 |
| 2014/03/13 | 53,700 | 53,700 | 53,600 | 53,600 | 340 |
| 2014/03/12 | 53,500 | 53,700 | 53,500 | 53,500 | 230 |
| 2014/03/11 | 53,600 | 53,700 | 53,500 | 53,600 | 410 |
| 2014/03/10 | 53,500 | 53,500 | 53,300 | 53,300 | 190 |
| 2014/03/07 | 53,300 | 53,500 | 53,100 | 53,200 | 260 |
| 2014/03/06 | 53,300 | 53,300 | 52,900 | 53,300 | 60 |
| 2014/03/05 | 53,400 | 53,400 | 53,400 | 53,400 | 410 |
| 2014/03/04 | 53,300 | 53,300 | 53,000 | 53,000 | 80 |
| 2014/03/03 | 53,400 | 53,400 | 53,100 | 53,300 | 660 |
| 2014/02/28 | 53,300 | 53,500 | 53,200 | 53,500 | 110 |
| 2014/02/27 | 53,500 | 53,500 | 53,300 | 53,300 | 120 |
| 2014/02/26 | 53,500 | 53,500 | 53,200 | 53,500 | 90 |
| 2014/02/25 | 53,200 | 53,500 | 53,200 | 53,500 | 200 |
| 2014/02/24 | 53,300 | 53,500 | 53,100 | 53,100 | 250 |
| 2014/02/21 | 53,000 | 53,000 | 53,000 | 53,000 | 20 |
| 2014/02/20 | 53,000 | 53,100 | 52,800 | 52,800 | 130 |
| 2014/02/19 | 53,100 | 53,100 | 53,000 | 53,100 | 80 |
| 2014/02/18 | 53,000 | 53,100 | 52,900 | 53,100 | 160 |
| 2014/02/17 | 52,700 | 53,000 | 52,700 | 53,000 | 50 |
| 2014/02/14 | 52,700 | 52,700 | 52,700 | 52,700 | 40 |
| 2014/02/13 | 52,800 | 52,800 | 52,700 | 52,700 | 200 |
| 2014/02/12 | 53,000 | 53,000 | 52,900 | 53,000 | 70 |
| 2014/02/10 | 52,900 | 52,900 | 52,700 | 52,800 | 90 |
| 2014/02/07 | 52,800 | 52,800 | 52,600 | 52,600 | 20 |
| 2014/02/06 | 52,200 | 52,200 | 52,000 | 52,200 | 40 |
| 2014/02/05 | 52,200 | 52,500 | 52,200 | 52,500 | 120 |
| 2014/02/04 | 52,700 | 52,700 | 51,800 | 52,200 | 420 |
| 2014/02/03 | 53,400 | 53,400 | 52,900 | 53,200 | 180 |
| 2014/01/31 | 52,500 | 52,900 | 52,500 | 52,900 | 80 |
| 2014/01/30 | 53,300 | 53,300 | 52,700 | 52,800 | 270 |
| 2014/01/29 | 53,600 | 53,600 | 53,300 | 53,600 | 700 |
| 2014/01/28 | 52,800 | 53,000 | 52,600 | 53,000 | 120 |
| 2014/01/27 | 53,000 | 53,000 | 52,000 | 52,900 | 880 |
| 2014/01/24 | 53,500 | 53,500 | 53,200 | 53,200 | 130 |
| 2014/01/23 | 53,500 | 53,600 | 53,300 | 53,600 | 120 |
| 2014/01/22 | 53,300 | 53,300 | 53,300 | 53,300 | 50 |
| 2014/01/21 | 53,700 | 53,700 | 53,200 | 53,300 | 190 |
| 2014/01/20 | 53,700 | 53,700 | 53,300 | 53,300 | 250 |
| 2014/01/17 | 53,500 | 53,700 | 53,500 | 53,700 | 100 |
| 2014/01/16 | 53,200 | 53,500 | 53,200 | 53,500 | 50 |
| 2014/01/15 | 53,300 | 53,500 | 52,800 | 53,100 | 150 |
| 2014/01/14 | 52,600 | 53,200 | 52,200 | 52,600 | 1,110 |
| 2014/01/10 | 53,300 | 53,300 | 53,000 | 53,300 | 80 |
| 2014/01/09 | 53,100 | 53,300 | 53,100 | 53,300 | 410 |
| 2014/01/08 | 53,000 | 53,400 | 53,000 | 53,400 | 370 |
| 2014/01/07 | 53,000 | 53,400 | 52,900 | 53,200 | 1,040 |
| 2014/01/06 | 53,600 | 53,600 | 52,800 | 53,300 | 960 |