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 |
|---|---|---|---|---|---|
| 2015/12/30 | 57,300 | 57,300 | 57,000 | 57,100 | 250 |
| 2015/12/29 | 57,200 | 57,300 | 57,200 | 57,300 | 200 |
| 2015/12/28 | 57,100 | 57,300 | 57,000 | 57,200 | 220 |
| 2015/12/25 | 57,000 | 57,200 | 56,800 | 57,100 | 650 |
| 2015/12/24 | 57,600 | 57,600 | 57,100 | 57,100 | 690 |
| 2015/12/22 | 57,400 | 58,500 | 57,400 | 57,600 | 1,210 |
| 2015/12/21 | 57,600 | 57,600 | 57,200 | 57,400 | 420 |
| 2015/12/18 | 57,300 | 58,000 | 57,300 | 57,300 | 760 |
| 2015/12/17 | 57,200 | 57,400 | 57,200 | 57,300 | 140 |
| 2015/12/16 | 57,200 | 57,200 | 57,100 | 57,100 | 30 |
| 2015/12/15 | 57,300 | 57,400 | 57,100 | 57,200 | 220 |
| 2015/12/14 | 57,600 | 57,600 | 57,300 | 57,400 | 140 |
| 2015/12/11 | 57,800 | 57,800 | 57,500 | 57,500 | 260 |
| 2015/12/10 | 57,900 | 57,900 | 57,700 | 57,800 | 70 |
| 2015/12/09 | 57,800 | 57,900 | 57,700 | 57,900 | 210 |
| 2015/12/08 | 57,600 | 57,800 | 57,500 | 57,800 | 150 |
| 2015/12/07 | 57,700 | 57,800 | 57,700 | 57,700 | 170 |
| 2015/12/04 | 57,500 | 57,700 | 57,400 | 57,700 | 150 |
| 2015/12/03 | 57,500 | 57,500 | 57,500 | 57,500 | 80 |
| 2015/12/02 | 57,500 | 57,500 | 57,400 | 57,400 | 160 |
| 2015/12/01 | 57,300 | 57,500 | 57,300 | 57,500 | 190 |
| 2015/11/30 | 57,600 | 57,600 | 57,400 | 57,500 | 160 |
| 2015/11/27 | 57,500 | 57,600 | 57,300 | 57,600 | 280 |
| 2015/11/26 | 57,700 | 57,700 | 57,400 | 57,600 | 100 |
| 2015/11/25 | 57,300 | 57,500 | 57,300 | 57,500 | 100 |
| 2015/11/24 | 58,000 | 58,000 | 57,400 | 57,500 | 320 |
| 2015/11/20 | 58,000 | 58,000 | 57,800 | 57,800 | 90 |
| 2015/11/19 | 57,300 | 57,800 | 57,300 | 57,800 | 220 |
| 2015/11/18 | 57,300 | 57,300 | 57,300 | 57,300 | 220 |
| 2015/11/17 | 57,100 | 57,300 | 57,100 | 57,300 | 240 |
| 2015/11/16 | 57,100 | 57,100 | 57,000 | 57,100 | 390 |
| 2015/11/13 | 57,100 | 57,200 | 57,100 | 57,100 | 420 |
| 2015/11/12 | 57,200 | 57,200 | 57,200 | 57,200 | 10 |
| 2015/11/11 | 57,400 | 57,400 | 57,200 | 57,200 | 160 |
| 2015/11/10 | 57,400 | 57,500 | 57,300 | 57,300 | 120 |
| 2015/11/09 | 57,800 | 57,800 | 57,200 | 57,200 | 920 |
| 2015/11/06 | 57,800 | 57,800 | 57,800 | 57,800 | 30 |
| 2015/11/05 | 57,800 | 57,800 | 57,400 | 57,800 | 1,140 |
| 2015/11/04 | 57,800 | 57,900 | 57,700 | 57,700 | 420 |
| 2015/11/02 | 57,900 | 57,900 | 57,600 | 57,800 | 280 |
| 2015/10/30 | 57,800 | 57,800 | 57,600 | 57,800 | 270 |
| 2015/10/29 | 58,100 | 58,100 | 57,600 | 57,600 | 1,210 |
| 2015/10/28 | 58,400 | 58,400 | 57,700 | 58,100 | 310 |
| 2015/10/27 | 58,400 | 58,400 | 58,000 | 58,400 | 100 |
| 2015/10/26 | 58,400 | 58,500 | 58,000 | 58,000 | 470 |
| 2015/10/23 | 58,200 | 58,200 | 57,900 | 57,900 | 60 |
| 2015/10/22 | 58,000 | 58,300 | 57,900 | 57,900 | 400 |
| 2015/10/21 | 58,100 | 58,100 | 57,800 | 58,000 | 80 |
| 2015/10/20 | 58,100 | 58,100 | 57,800 | 58,100 | 220 |
| 2015/10/19 | 58,100 | 58,100 | 58,000 | 58,100 | 120 |
| 2015/10/16 | 57,800 | 58,000 | 57,800 | 57,800 | 40 |
| 2015/10/15 | 57,800 | 57,800 | 57,800 | 57,800 | 20 |
| 2015/10/14 | 57,800 | 57,800 | 57,800 | 57,800 | 30 |
| 2015/10/13 | 57,900 | 57,900 | 57,700 | 57,700 | 450 |
| 2015/10/09 | 57,700 | 57,900 | 57,700 | 57,900 | 50 |
| 2015/10/08 | 58,100 | 58,100 | 57,700 | 57,700 | 250 |
| 2015/10/07 | 58,000 | 58,100 | 57,900 | 58,100 | 50 |
| 2015/10/06 | 58,200 | 58,300 | 58,000 | 58,000 | 160 |
| 2015/10/05 | 58,600 | 58,600 | 57,800 | 58,200 | 270 |
| 2015/10/02 | 57,700 | 57,700 | 57,700 | 57,700 | 50 |
| 2015/10/01 | 57,600 | 57,800 | 57,600 | 57,700 | 230 |
| 2015/09/30 | 57,700 | 57,700 | 57,500 | 57,600 | 70 |
| 2015/09/29 | 57,600 | 57,800 | 57,400 | 57,400 | 850 |
| 2015/09/28 | 57,800 | 57,800 | 57,600 | 57,800 | 250 |
| 2015/09/25 | 57,400 | 57,500 | 57,400 | 57,500 | 270 |
| 2015/09/24 | 57,700 | 57,700 | 57,400 | 57,400 | 310 |
| 2015/09/18 | 57,400 | 57,700 | 57,400 | 57,700 | 160 |
| 2015/09/17 | 57,400 | 57,400 | 57,300 | 57,300 | 60 |
| 2015/09/16 | 57,700 | 57,700 | 57,500 | 57,500 | 480 |
| 2015/09/15 | 57,600 | 57,600 | 57,600 | 57,600 | 70 |
| 2015/09/14 | 57,500 | 57,700 | 57,500 | 57,600 | 120 |
| 2015/09/11 | 57,500 | 57,500 | 57,400 | 57,400 | 90 |
| 2015/09/10 | 57,300 | 57,400 | 57,300 | 57,400 | 40 |
| 2015/09/09 | 57,200 | 57,300 | 57,200 | 57,300 | 140 |
| 2015/09/08 | 57,400 | 57,400 | 57,200 | 57,200 | 160 |
| 2015/09/07 | 57,300 | 57,500 | 57,100 | 57,400 | 180 |
| 2015/09/04 | 57,400 | 57,500 | 57,100 | 57,500 | 460 |
| 2015/09/03 | 57,200 | 57,600 | 57,100 | 57,600 | 120 |
| 2015/09/02 | 57,400 | 57,800 | 57,300 | 57,600 | 370 |
| 2015/09/01 | 57,900 | 57,900 | 57,800 | 57,800 | 160 |
| 2015/08/31 | 58,000 | 58,000 | 57,800 | 57,800 | 160 |
| 2015/08/28 | 57,800 | 58,000 | 57,700 | 58,000 | 210 |
| 2015/08/27 | 58,300 | 58,400 | 57,500 | 57,800 | 580 |
| 2015/08/26 | 57,900 | 58,000 | 57,500 | 58,000 | 280 |
| 2015/08/25 | 56,900 | 58,600 | 56,900 | 58,200 | 1,290 |
| 2015/08/24 | 58,900 | 59,000 | 58,500 | 58,500 | 530 |
| 2015/08/21 | 59,200 | 59,200 | 58,900 | 59,000 | 200 |
| 2015/08/20 | 59,200 | 59,300 | 58,900 | 59,300 | 100 |
| 2015/08/19 | 59,000 | 59,300 | 59,000 | 59,200 | 220 |
| 2015/08/18 | 59,300 | 59,400 | 58,900 | 58,900 | 80 |
| 2015/08/17 | 59,100 | 59,200 | 59,000 | 59,200 | 190 |
| 2015/08/14 | 59,300 | 59,300 | 59,000 | 59,100 | 440 |
| 2015/08/13 | 59,400 | 59,400 | 58,800 | 58,800 | 190 |
| 2015/08/12 | 59,000 | 59,400 | 59,000 | 59,300 | 520 |
| 2015/08/11 | 58,700 | 58,800 | 58,700 | 58,700 | 160 |
| 2015/08/10 | 58,500 | 58,600 | 58,500 | 58,600 | 140 |
| 2015/08/07 | 58,700 | 58,700 | 58,400 | 58,500 | 70 |
| 2015/08/06 | 58,600 | 58,600 | 58,400 | 58,400 | 210 |
| 2015/08/05 | 58,600 | 58,800 | 58,600 | 58,600 | 520 |
| 2015/08/04 | 58,800 | 58,800 | 58,500 | 58,800 | 410 |
| 2015/08/03 | 58,700 | 58,900 | 58,400 | 58,500 | 1,210 |
| 2015/07/31 | 58,800 | 58,900 | 58,700 | 58,700 | 160 |
| 2015/07/30 | 58,500 | 58,900 | 58,500 | 58,700 | 190 |
| 2015/07/29 | 58,400 | 58,600 | 58,400 | 58,600 | 90 |
| 2015/07/28 | 58,500 | 58,800 | 58,500 | 58,700 | 100 |
| 2015/07/27 | 58,800 | 58,800 | 58,500 | 58,500 | 150 |
| 2015/07/24 | 58,400 | 58,800 | 58,400 | 58,800 | 80 |
| 2015/07/23 | 58,500 | 58,500 | 58,200 | 58,200 | 100 |
| 2015/07/22 | 58,500 | 58,700 | 58,100 | 58,100 | 140 |
| 2015/07/21 | 58,500 | 58,500 | 58,500 | 58,500 | 90 |
| 2015/07/17 | 58,500 | 58,500 | 58,500 | 58,500 | 10 |
| 2015/07/16 | 58,300 | 58,300 | 58,300 | 58,300 | 60 |
| 2015/07/15 | 58,300 | 58,700 | 57,600 | 58,300 | 1,010 |
| 2015/07/14 | 58,100 | 58,300 | 58,100 | 58,300 | 130 |
| 2015/07/13 | 57,900 | 58,100 | 57,900 | 58,000 | 60 |
| 2015/07/10 | 57,900 | 58,000 | 57,700 | 57,900 | 220 |
| 2015/07/09 | 57,800 | 57,800 | 57,100 | 57,800 | 460 |
| 2015/07/08 | 58,200 | 58,200 | 57,800 | 57,800 | 290 |
| 2015/07/07 | 58,200 | 58,400 | 58,100 | 58,100 | 240 |
| 2015/07/06 | 58,500 | 58,500 | 58,000 | 58,000 | 760 |
| 2015/07/03 | 58,500 | 58,500 | 58,500 | 58,500 | 90 |
| 2015/07/02 | 58,300 | 58,500 | 58,300 | 58,400 | 70 |
| 2015/07/01 | 58,400 | 58,400 | 58,200 | 58,300 | 90 |
| 2015/06/30 | 58,000 | 58,300 | 58,000 | 58,100 | 120 |
| 2015/06/29 | 58,400 | 58,400 | 58,000 | 58,100 | 690 |
| 2015/06/26 | 58,800 | 58,900 | 58,600 | 58,700 | 480 |
| 2015/06/25 | 59,200 | 59,200 | 58,800 | 59,000 | 140 |
| 2015/06/24 | 59,000 | 59,200 | 58,900 | 59,000 | 250 |
| 2015/06/23 | 59,000 | 59,000 | 58,900 | 59,000 | 110 |
| 2015/06/22 | 58,700 | 59,000 | 58,700 | 59,000 | 50 |
| 2015/06/19 | 58,700 | 59,000 | 58,700 | 59,000 | 120 |
| 2015/06/18 | 58,700 | 58,800 | 58,700 | 58,700 | 70 |
| 2015/06/17 | 58,700 | 58,700 | 58,500 | 58,700 | 70 |
| 2015/06/15 | 58,500 | 58,600 | 58,200 | 58,600 | 140 |
| 2015/06/12 | 58,300 | 58,500 | 58,300 | 58,400 | 280 |
| 2015/06/11 | 58,400 | 58,400 | 58,000 | 58,200 | 480 |
| 2015/06/10 | 59,000 | 59,300 | 58,400 | 58,400 | 420 |
| 2015/06/09 | 59,100 | 59,100 | 59,000 | 59,000 | 40 |
| 2015/06/08 | 59,300 | 59,500 | 58,700 | 59,100 | 630 |
| 2015/06/05 | 59,500 | 59,500 | 59,300 | 59,500 | 440 |
| 2015/06/04 | 59,500 | 59,500 | 59,300 | 59,300 | 410 |
| 2015/06/03 | 59,500 | 59,800 | 59,300 | 59,600 | 260 |
| 2015/06/02 | 59,500 | 59,600 | 59,300 | 59,500 | 270 |
| 2015/06/01 | 59,400 | 59,400 | 58,900 | 59,200 | 380 |
| 2015/05/29 | 58,900 | 58,900 | 58,800 | 58,900 | 60 |
| 2015/05/28 | 58,500 | 59,300 | 58,500 | 58,700 | 740 |
| 2015/05/27 | 58,300 | 58,500 | 58,300 | 58,500 | 1,050 |
| 2015/05/26 | 58,300 | 58,300 | 58,100 | 58,100 | 200 |
| 2015/05/25 | 58,300 | 58,300 | 58,200 | 58,300 | 130 |
| 2015/05/22 | 58,300 | 58,300 | 58,300 | 58,300 | 60 |
| 2015/05/21 | 58,300 | 58,300 | 58,300 | 58,300 | 60 |
| 2015/05/20 | 58,300 | 58,300 | 57,200 | 58,200 | 500 |
| 2015/05/19 | 58,400 | 58,400 | 58,100 | 58,300 | 480 |
| 2015/05/18 | 58,400 | 58,400 | 58,400 | 58,400 | 60 |
| 2015/05/15 | 58,200 | 58,200 | 58,100 | 58,200 | 50 |
| 2015/05/14 | 58,400 | 58,400 | 58,200 | 58,200 | 20 |
| 2015/05/13 | 58,400 | 58,500 | 58,000 | 58,300 | 150 |
| 2015/05/12 | 58,400 | 58,500 | 58,000 | 58,400 | 200 |
| 2015/05/11 | 58,300 | 58,300 | 58,200 | 58,300 | 70 |
| 2015/05/08 | 58,200 | 58,400 | 58,200 | 58,300 | 190 |
| 2015/05/07 | 58,100 | 58,200 | 58,100 | 58,200 | 170 |
| 2015/05/01 | 58,000 | 58,300 | 58,000 | 58,200 | 390 |
| 2015/04/30 | 57,800 | 58,000 | 57,800 | 58,000 | 160 |
| 2015/04/28 | 57,800 | 58,000 | 57,800 | 57,900 | 240 |
| 2015/04/27 | 57,800 | 57,900 | 57,800 | 57,900 | 70 |
| 2015/04/24 | 57,800 | 57,800 | 57,800 | 57,800 | 100 |
| 2015/04/23 | 57,800 | 57,900 | 57,700 | 57,700 | 150 |
| 2015/04/22 | 57,800 | 57,800 | 57,600 | 57,600 | 140 |
| 2015/04/21 | 57,800 | 57,900 | 57,800 | 57,800 | 80 |
| 2015/04/20 | 58,000 | 58,000 | 57,900 | 57,900 | 60 |
| 2015/04/17 | 57,900 | 58,000 | 57,900 | 57,900 | 90 |
| 2015/04/16 | 57,900 | 58,000 | 57,900 | 58,000 | 300 |
| 2015/04/15 | 57,900 | 57,900 | 57,700 | 57,900 | 160 |
| 2015/04/14 | 58,200 | 58,200 | 57,700 | 57,900 | 1,070 |
| 2015/04/13 | 58,400 | 58,400 | 58,100 | 58,300 | 420 |
| 2015/04/10 | 58,400 | 58,400 | 58,300 | 58,300 | 70 |
| 2015/04/09 | 58,500 | 58,500 | 58,400 | 58,400 | 30 |
| 2015/04/08 | 58,400 | 58,600 | 58,300 | 58,300 | 160 |
| 2015/04/07 | 58,600 | 58,600 | 58,500 | 58,500 | 260 |
| 2015/04/06 | 58,500 | 58,600 | 58,500 | 58,600 | 110 |
| 2015/04/03 | 58,400 | 58,600 | 58,400 | 58,500 | 310 |
| 2015/04/02 | 58,100 | 58,400 | 58,100 | 58,400 | 160 |
| 2015/04/01 | 58,400 | 58,400 | 58,100 | 58,400 | 300 |
| 2015/03/31 | 58,200 | 58,300 | 58,000 | 58,300 | 50 |
| 2015/03/30 | 58,200 | 58,400 | 58,000 | 58,000 | 160 |
| 2015/03/27 | 58,200 | 58,400 | 57,900 | 58,200 | 370 |
| 2015/03/26 | 58,200 | 58,500 | 58,200 | 58,500 | 80 |
| 2015/03/25 | 58,400 | 58,500 | 58,400 | 58,400 | 120 |
| 2015/03/24 | 58,400 | 58,400 | 58,000 | 58,000 | 240 |
| 2015/03/23 | 58,600 | 58,600 | 58,000 | 58,000 | 380 |
| 2015/03/20 | 58,400 | 58,600 | 58,400 | 58,600 | 340 |
| 2015/03/19 | 57,900 | 58,400 | 57,900 | 58,400 | 180 |
| 2015/03/18 | 57,900 | 58,000 | 57,900 | 58,000 | 130 |
| 2015/03/17 | 58,400 | 58,400 | 57,800 | 57,900 | 530 |
| 2015/03/16 | 58,100 | 58,400 | 58,000 | 58,400 | 460 |
| 2015/03/13 | 58,500 | 58,500 | 58,100 | 58,100 | 190 |
| 2015/03/12 | 58,400 | 58,400 | 58,200 | 58,200 | 140 |
| 2015/03/11 | 58,500 | 58,500 | 58,300 | 58,300 | 110 |
| 2015/03/10 | 58,600 | 58,600 | 58,500 | 58,500 | 130 |
| 2015/03/09 | 58,700 | 58,700 | 58,100 | 58,300 | 700 |
| 2015/03/06 | 58,600 | 58,700 | 58,600 | 58,600 | 480 |
| 2015/03/05 | 58,800 | 58,900 | 58,700 | 58,700 | 210 |
| 2015/03/04 | 59,000 | 59,000 | 58,900 | 59,000 | 130 |
| 2015/03/03 | 59,000 | 59,000 | 59,000 | 59,000 | 220 |
| 2015/03/02 | 58,900 | 58,900 | 58,700 | 58,900 | 110 |
| 2015/02/27 | 58,700 | 58,900 | 58,700 | 58,700 | 190 |
| 2015/02/26 | 58,700 | 58,900 | 58,700 | 58,700 | 190 |
| 2015/02/25 | 58,500 | 58,700 | 58,400 | 58,700 | 240 |
| 2015/02/24 | 58,900 | 58,900 | 58,500 | 58,600 | 340 |
| 2015/02/23 | 58,900 | 58,900 | 58,600 | 58,900 | 390 |
| 2015/02/20 | 58,900 | 58,900 | 58,800 | 58,900 | 70 |
| 2015/02/19 | 58,700 | 59,000 | 58,700 | 58,700 | 250 |
| 2015/02/18 | 59,000 | 59,000 | 59,000 | 59,000 | 30 |
| 2015/02/17 | 59,000 | 59,000 | 58,800 | 59,000 | 160 |
| 2015/02/16 | 59,000 | 59,100 | 59,000 | 59,000 | 150 |
| 2015/02/13 | 59,000 | 59,100 | 59,000 | 59,100 | 90 |
| 2015/02/12 | 58,900 | 59,000 | 58,900 | 59,000 | 380 |
| 2015/02/10 | 58,800 | 59,000 | 58,800 | 58,900 | 110 |
| 2015/02/09 | 59,100 | 59,100 | 58,800 | 58,800 | 110 |
| 2015/02/06 | 59,000 | 59,100 | 58,800 | 58,800 | 80 |
| 2015/02/05 | 59,000 | 59,400 | 58,900 | 59,300 | 200 |
| 2015/02/04 | 59,000 | 59,200 | 58,700 | 59,200 | 230 |
| 2015/02/03 | 59,400 | 59,400 | 58,600 | 59,000 | 260 |
| 2015/02/02 | 59,000 | 59,400 | 58,900 | 59,400 | 310 |
| 2015/01/30 | 59,300 | 59,300 | 59,000 | 59,300 | 80 |
| 2015/01/29 | 59,200 | 59,300 | 59,200 | 59,300 | 130 |
| 2015/01/28 | 59,000 | 59,400 | 59,000 | 59,300 | 140 |
| 2015/01/27 | 59,100 | 59,300 | 59,000 | 59,000 | 150 |
| 2015/01/26 | 59,000 | 59,500 | 58,700 | 58,900 | 840 |
| 2015/01/23 | 59,500 | 59,600 | 59,300 | 59,300 | 180 |
| 2015/01/22 | 59,500 | 59,500 | 59,200 | 59,300 | 70 |
| 2015/01/21 | 60,000 | 60,000 | 59,000 | 59,500 | 210 |
| 2015/01/20 | 59,200 | 60,000 | 59,200 | 60,000 | 290 |
| 2015/01/19 | 59,300 | 59,600 | 59,100 | 59,200 | 230 |
| 2015/01/16 | 59,000 | 59,200 | 58,900 | 59,000 | 540 |
| 2015/01/15 | 59,400 | 59,800 | 59,300 | 59,400 | 140 |
| 2015/01/14 | 59,900 | 59,900 | 59,300 | 59,400 | 510 |
| 2015/01/13 | 60,100 | 60,200 | 59,800 | 59,900 | 620 |
| 2015/01/09 | 60,300 | 60,400 | 60,200 | 60,200 | 180 |
| 2015/01/08 | 60,200 | 60,500 | 60,200 | 60,500 | 150 |
| 2015/01/07 | 60,700 | 60,700 | 60,200 | 60,500 | 480 |
| 2015/01/06 | 60,900 | 60,900 | 60,400 | 60,800 | 330 |
| 2015/01/05 | 61,400 | 61,400 | 61,000 | 61,000 | 530 |