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 |
|---|---|---|---|---|---|
| 2016/12/30 | 52,400 | 52,800 | 52,400 | 52,500 | 100 |
| 2016/12/29 | 52,400 | 52,400 | 52,200 | 52,300 | 190 |
| 2016/12/28 | 52,300 | 52,300 | 52,100 | 52,300 | 150 |
| 2016/12/27 | 52,300 | 52,300 | 52,100 | 52,100 | 160 |
| 2016/12/26 | 52,100 | 52,300 | 52,000 | 52,000 | 190 |
| 2016/12/22 | 52,300 | 52,300 | 52,100 | 52,100 | 200 |
| 2016/12/21 | 52,300 | 52,300 | 51,300 | 51,600 | 430 |
| 2016/12/20 | 52,300 | 52,300 | 52,000 | 52,300 | 220 |
| 2016/12/19 | 52,300 | 52,300 | 52,000 | 52,300 | 250 |
| 2016/12/16 | 52,100 | 52,100 | 51,500 | 51,800 | 150 |
| 2016/12/15 | 51,500 | 52,300 | 51,400 | 51,400 | 520 |
| 2016/12/14 | 51,200 | 51,200 | 50,700 | 51,200 | 210 |
| 2016/12/13 | 51,000 | 51,000 | 50,100 | 51,000 | 550 |
| 2016/12/12 | 51,000 | 51,200 | 51,000 | 51,200 | 970 |
| 2016/12/09 | 51,100 | 51,100 | 50,900 | 50,900 | 130 |
| 2016/12/08 | 51,100 | 51,200 | 51,100 | 51,100 | 70 |
| 2016/12/07 | 51,300 | 51,300 | 51,000 | 51,100 | 150 |
| 2016/12/06 | 51,000 | 51,500 | 50,900 | 51,500 | 540 |
| 2016/12/05 | 51,000 | 51,000 | 50,800 | 50,800 | 400 |
| 2016/12/02 | 50,800 | 51,000 | 50,800 | 51,000 | 170 |
| 2016/12/01 | 50,500 | 51,000 | 50,500 | 50,900 | 340 |
| 2016/11/30 | 50,100 | 50,500 | 50,000 | 50,500 | 180 |
| 2016/11/29 | 50,800 | 50,800 | 50,100 | 50,400 | 130 |
| 2016/11/28 | 50,300 | 50,800 | 50,300 | 50,300 | 720 |
| 2016/11/25 | 50,100 | 50,400 | 50,100 | 50,300 | 370 |
| 2016/11/24 | 49,750 | 50,100 | 49,700 | 50,100 | 440 |
| 2016/11/22 | 49,600 | 49,700 | 49,600 | 49,700 | 160 |
| 2016/11/21 | 49,400 | 49,500 | 49,400 | 49,500 | 280 |
| 2016/11/18 | 49,450 | 49,500 | 49,400 | 49,400 | 380 |
| 2016/11/17 | 49,400 | 49,400 | 49,300 | 49,350 | 130 |
| 2016/11/16 | 49,150 | 49,350 | 49,150 | 49,300 | 210 |
| 2016/11/15 | 49,050 | 49,200 | 48,950 | 49,150 | 230 |
| 2016/11/14 | 49,100 | 49,200 | 48,900 | 49,050 | 380 |
| 2016/11/11 | 49,400 | 49,400 | 49,200 | 49,200 | 130 |
| 2016/11/10 | 49,050 | 49,400 | 49,050 | 49,250 | 130 |
| 2016/11/09 | 49,200 | 49,400 | 48,800 | 48,850 | 580 |
| 2016/11/08 | 49,250 | 49,400 | 49,200 | 49,400 | 40 |
| 2016/11/07 | 49,400 | 49,400 | 49,400 | 49,400 | 140 |
| 2016/11/04 | 49,200 | 49,350 | 49,150 | 49,250 | 490 |
| 2016/11/02 | 49,450 | 49,450 | 49,250 | 49,300 | 170 |
| 2016/11/01 | 49,250 | 49,450 | 49,250 | 49,400 | 210 |
| 2016/10/31 | 49,300 | 49,450 | 49,300 | 49,400 | 150 |
| 2016/10/28 | 49,350 | 49,500 | 49,300 | 49,300 | 80 |
| 2016/10/27 | 49,200 | 49,400 | 49,200 | 49,250 | 130 |
| 2016/10/26 | 49,400 | 49,400 | 49,200 | 49,200 | 70 |
| 2016/10/25 | 49,200 | 49,400 | 49,200 | 49,300 | 100 |
| 2016/10/24 | 49,600 | 49,600 | 49,200 | 49,200 | 250 |
| 2016/10/21 | 49,650 | 49,650 | 49,250 | 49,500 | 150 |
| 2016/10/20 | 49,350 | 49,450 | 49,350 | 49,450 | 60 |
| 2016/10/19 | 49,400 | 49,400 | 49,400 | 49,400 | 40 |
| 2016/10/18 | 49,450 | 49,450 | 49,400 | 49,400 | 100 |
| 2016/10/17 | 49,350 | 49,350 | 49,300 | 49,300 | 40 |
| 2016/10/14 | 49,300 | 49,450 | 49,200 | 49,200 | 170 |
| 2016/10/13 | 49,800 | 49,800 | 49,300 | 49,300 | 400 |
| 2016/10/12 | 49,900 | 50,000 | 49,500 | 49,750 | 330 |
| 2016/10/11 | 49,950 | 49,950 | 49,700 | 49,750 | 160 |
| 2016/10/07 | 49,900 | 49,900 | 49,700 | 49,700 | 90 |
| 2016/10/06 | 50,000 | 50,000 | 49,650 | 49,900 | 160 |
| 2016/10/05 | 49,800 | 50,100 | 49,750 | 50,000 | 60 |
| 2016/10/04 | 49,900 | 50,000 | 49,850 | 49,950 | 230 |
| 2016/10/03 | 49,600 | 49,850 | 49,600 | 49,850 | 90 |
| 2016/09/30 | 49,600 | 49,900 | 49,550 | 49,600 | 160 |
| 2016/09/29 | 49,500 | 49,600 | 49,500 | 49,600 | 130 |
| 2016/09/28 | 49,400 | 49,400 | 49,250 | 49,250 | 130 |
| 2016/09/27 | 49,300 | 49,400 | 49,200 | 49,400 | 450 |
| 2016/09/26 | 49,600 | 49,600 | 49,250 | 49,250 | 410 |
| 2016/09/23 | 49,400 | 49,500 | 49,400 | 49,500 | 90 |
| 2016/09/21 | 49,400 | 49,600 | 49,400 | 49,600 | 70 |
| 2016/09/20 | 49,500 | 49,550 | 49,400 | 49,450 | 520 |
| 2016/09/16 | 49,700 | 49,700 | 49,600 | 49,600 | 80 |
| 2016/09/15 | 49,900 | 49,900 | 49,500 | 49,500 | 190 |
| 2016/09/14 | 49,750 | 49,900 | 49,700 | 49,900 | 100 |
| 2016/09/13 | 49,950 | 49,950 | 49,700 | 49,700 | 160 |
| 2016/09/12 | 50,000 | 50,100 | 49,900 | 49,900 | 60 |
| 2016/09/09 | 50,100 | 50,100 | 49,900 | 50,000 | 50 |
| 2016/09/08 | 49,950 | 49,950 | 49,900 | 49,900 | 110 |
| 2016/09/07 | 49,800 | 49,950 | 49,800 | 49,950 | 100 |
| 2016/09/06 | 50,200 | 50,400 | 49,800 | 49,950 | 740 |
| 2016/09/05 | 50,500 | 50,500 | 50,200 | 50,200 | 90 |
| 2016/09/02 | 50,200 | 50,200 | 50,200 | 50,200 | 40 |
| 2016/09/01 | 50,200 | 50,200 | 50,200 | 50,200 | 90 |
| 2016/08/31 | 50,000 | 50,100 | 50,000 | 50,000 | 130 |
| 2016/08/30 | 49,850 | 50,000 | 49,850 | 49,900 | 60 |
| 2016/08/29 | 50,000 | 50,000 | 50,000 | 50,000 | 40 |
| 2016/08/26 | 49,900 | 49,900 | 49,800 | 49,800 | 30 |
| 2016/08/25 | 49,900 | 49,900 | 49,800 | 49,850 | 90 |
| 2016/08/24 | 49,900 | 50,000 | 49,900 | 49,900 | 30 |
| 2016/08/23 | 49,900 | 49,900 | 49,800 | 49,900 | 80 |
| 2016/08/22 | 49,800 | 49,950 | 49,800 | 49,850 | 100 |
| 2016/08/19 | 49,700 | 50,000 | 49,700 | 49,800 | 240 |
| 2016/08/18 | 50,000 | 50,000 | 49,700 | 49,700 | 410 |
| 2016/08/17 | 50,000 | 50,200 | 49,750 | 50,200 | 120 |
| 2016/08/16 | 50,200 | 50,200 | 49,750 | 49,750 | 390 |
| 2016/08/15 | 50,100 | 50,300 | 50,000 | 50,300 | 310 |
| 2016/08/12 | 50,400 | 50,500 | 50,000 | 50,400 | 120 |
| 2016/08/10 | 50,100 | 50,100 | 49,900 | 50,000 | 150 |
| 2016/08/09 | 50,400 | 50,400 | 50,400 | 50,400 | 10 |
| 2016/08/08 | 50,000 | 50,000 | 49,950 | 49,950 | 110 |
| 2016/08/05 | 50,000 | 50,100 | 49,900 | 50,100 | 120 |
| 2016/08/04 | 50,200 | 50,200 | 49,900 | 50,200 | 220 |
| 2016/08/03 | 50,200 | 50,300 | 49,900 | 50,100 | 340 |
| 2016/08/02 | 50,500 | 50,600 | 50,300 | 50,600 | 90 |
| 2016/08/01 | 50,600 | 50,600 | 50,400 | 50,600 | 100 |
| 2016/07/29 | 50,600 | 50,600 | 50,400 | 50,400 | 90 |
| 2016/07/28 | 50,600 | 50,800 | 50,600 | 50,800 | 120 |
| 2016/07/27 | 50,900 | 50,900 | 50,800 | 50,800 | 110 |
| 2016/07/26 | 50,800 | 50,800 | 50,500 | 50,500 | 40 |
| 2016/07/25 | 50,900 | 51,000 | 50,700 | 50,800 | 120 |
| 2016/07/22 | 51,400 | 51,500 | 50,900 | 50,900 | 150 |
| 2016/07/21 | 51,500 | 51,500 | 51,500 | 51,500 | 150 |
| 2016/07/20 | 51,400 | 51,400 | 51,300 | 51,400 | 80 |
| 2016/07/19 | 51,300 | 51,300 | 51,300 | 51,300 | 60 |
| 2016/07/15 | 51,000 | 51,200 | 50,800 | 51,200 | 240 |
| 2016/07/14 | 50,500 | 50,900 | 50,400 | 50,900 | 90 |
| 2016/07/13 | 50,500 | 50,800 | 50,400 | 50,400 | 240 |
| 2016/07/12 | 49,950 | 50,200 | 49,950 | 50,200 | 90 |
| 2016/07/11 | 49,550 | 49,900 | 49,500 | 49,900 | 120 |
| 2016/07/08 | 50,000 | 50,000 | 49,500 | 49,550 | 320 |
| 2016/07/07 | 49,700 | 49,700 | 49,500 | 49,600 | 70 |
| 2016/07/06 | 49,900 | 50,500 | 49,300 | 49,550 | 520 |
| 2016/07/05 | 50,500 | 51,100 | 50,500 | 50,600 | 290 |
| 2016/07/04 | 50,300 | 51,100 | 50,000 | 50,500 | 400 |
| 2016/07/01 | 50,600 | 50,600 | 50,100 | 50,400 | 160 |
| 2016/06/30 | 50,000 | 50,400 | 50,000 | 50,400 | 150 |
| 2016/06/29 | 49,450 | 49,900 | 49,450 | 49,900 | 200 |
| 2016/06/28 | 49,150 | 49,300 | 49,100 | 49,150 | 130 |
| 2016/06/27 | 49,800 | 49,800 | 48,900 | 49,200 | 810 |
| 2016/06/24 | 51,400 | 51,500 | 49,100 | 49,850 | 1,100 |
| 2016/06/23 | 50,900 | 51,500 | 50,900 | 51,000 | 80 |
| 2016/06/22 | 51,100 | 51,100 | 51,100 | 51,100 | 30 |
| 2016/06/21 | 51,000 | 51,100 | 50,900 | 51,100 | 140 |
| 2016/06/20 | 51,600 | 51,600 | 51,300 | 51,300 | 130 |
| 2016/06/17 | 51,100 | 51,300 | 51,000 | 51,000 | 700 |
| 2016/06/16 | 51,600 | 51,600 | 51,100 | 51,100 | 360 |
| 2016/06/15 | 51,800 | 51,800 | 51,600 | 51,700 | 70 |
| 2016/06/14 | 52,000 | 52,100 | 51,800 | 51,900 | 200 |
| 2016/06/13 | 52,300 | 52,300 | 51,800 | 52,000 | 730 |
| 2016/06/10 | 52,600 | 52,600 | 52,500 | 52,600 | 100 |
| 2016/06/09 | 52,400 | 52,500 | 52,400 | 52,500 | 20 |
| 2016/06/08 | 52,500 | 52,600 | 52,300 | 52,600 | 120 |
| 2016/06/07 | 52,800 | 52,800 | 52,800 | 52,800 | 70 |
| 2016/06/06 | 52,400 | 52,600 | 52,300 | 52,400 | 340 |
| 2016/06/03 | 52,600 | 52,700 | 52,600 | 52,700 | 110 |
| 2016/06/02 | 53,000 | 53,000 | 52,900 | 52,900 | 210 |
| 2016/06/01 | 53,100 | 53,100 | 52,900 | 52,900 | 220 |
| 2016/05/31 | 53,000 | 53,200 | 53,000 | 53,100 | 130 |
| 2016/05/30 | 53,000 | 53,000 | 53,000 | 53,000 | 30 |
| 2016/05/27 | 52,500 | 52,900 | 52,500 | 52,900 | 160 |
| 2016/05/26 | 52,800 | 53,000 | 52,700 | 53,000 | 160 |
| 2016/05/25 | 52,700 | 52,900 | 52,700 | 52,900 | 90 |
| 2016/05/24 | 52,800 | 52,900 | 52,800 | 52,900 | 200 |
| 2016/05/23 | 53,200 | 53,200 | 53,200 | 53,200 | 120 |
| 2016/05/20 | 53,100 | 53,300 | 53,100 | 53,200 | 90 |
| 2016/05/19 | 53,100 | 53,100 | 52,800 | 53,100 | 180 |
| 2016/05/18 | 53,100 | 53,100 | 53,000 | 53,100 | 130 |
| 2016/05/17 | 53,000 | 53,000 | 53,000 | 53,000 | 20 |
| 2016/05/16 | 53,000 | 53,100 | 53,000 | 53,000 | 110 |
| 2016/05/13 | 53,000 | 53,000 | 52,800 | 53,000 | 180 |
| 2016/05/12 | 53,100 | 53,100 | 52,900 | 53,000 | 80 |
| 2016/05/11 | 53,200 | 53,300 | 53,200 | 53,200 | 160 |
| 2016/05/10 | 52,900 | 53,000 | 52,900 | 53,000 | 90 |
| 2016/05/09 | 52,500 | 52,600 | 52,500 | 52,600 | 80 |
| 2016/05/06 | 52,600 | 52,900 | 52,200 | 52,200 | 400 |
| 2016/05/02 | 52,500 | 52,900 | 52,300 | 52,300 | 1,400 |
| 2016/04/28 | 53,900 | 53,900 | 53,000 | 53,000 | 530 |
| 2016/04/27 | 53,900 | 54,000 | 53,600 | 53,800 | 190 |
| 2016/04/26 | 53,500 | 53,600 | 53,500 | 53,600 | 170 |
| 2016/04/25 | 53,400 | 53,500 | 53,300 | 53,500 | 110 |
| 2016/04/22 | 53,100 | 53,300 | 53,000 | 53,300 | 270 |
| 2016/04/21 | 53,100 | 53,300 | 53,100 | 53,200 | 190 |
| 2016/04/20 | 53,200 | 53,200 | 53,100 | 53,100 | 260 |
| 2016/04/19 | 53,000 | 53,200 | 53,000 | 53,100 | 210 |
| 2016/04/18 | 53,200 | 53,200 | 52,900 | 53,000 | 550 |
| 2016/04/15 | 53,300 | 53,300 | 53,300 | 53,300 | 70 |
| 2016/04/14 | 53,200 | 53,300 | 53,100 | 53,300 | 140 |
| 2016/04/13 | 53,300 | 53,300 | 53,200 | 53,200 | 110 |
| 2016/04/12 | 53,200 | 53,300 | 53,200 | 53,300 | 120 |
| 2016/04/11 | 53,300 | 53,300 | 53,100 | 53,300 | 230 |
| 2016/04/08 | 53,400 | 53,600 | 53,200 | 53,400 | 390 |
| 2016/04/07 | 53,800 | 53,800 | 53,500 | 53,600 | 680 |
| 2016/04/06 | 54,200 | 54,200 | 53,900 | 54,000 | 210 |
| 2016/04/05 | 54,600 | 54,600 | 54,400 | 54,500 | 170 |
| 2016/04/04 | 54,800 | 54,800 | 54,600 | 54,600 | 250 |
| 2016/04/01 | 55,100 | 55,100 | 54,900 | 54,900 | 110 |
| 2016/03/31 | 54,800 | 54,900 | 54,800 | 54,800 | 70 |
| 2016/03/30 | 54,800 | 54,900 | 54,800 | 54,800 | 90 |
| 2016/03/29 | 54,800 | 54,800 | 54,800 | 54,800 | 40 |
| 2016/03/28 | 54,800 | 54,800 | 54,500 | 54,500 | 90 |
| 2016/03/25 | 54,500 | 54,600 | 54,500 | 54,600 | 30 |
| 2016/03/24 | 54,300 | 54,500 | 54,300 | 54,500 | 40 |
| 2016/03/23 | 54,300 | 54,400 | 54,300 | 54,300 | 250 |
| 2016/03/22 | 54,200 | 54,300 | 54,200 | 54,300 | 170 |
| 2016/03/18 | 54,500 | 54,500 | 54,200 | 54,200 | 280 |
| 2016/03/17 | 54,300 | 54,700 | 54,300 | 54,700 | 60 |
| 2016/03/16 | 54,600 | 54,600 | 54,400 | 54,600 | 100 |
| 2016/03/15 | 54,700 | 54,900 | 54,600 | 54,700 | 120 |
| 2016/03/14 | 54,700 | 54,800 | 54,700 | 54,800 | 100 |
| 2016/03/11 | 54,200 | 54,300 | 54,200 | 54,300 | 20 |
| 2016/03/10 | 54,400 | 54,400 | 54,400 | 54,400 | 10 |
| 2016/03/09 | 54,200 | 54,200 | 54,000 | 54,000 | 200 |
| 2016/03/08 | 54,700 | 54,700 | 54,100 | 54,300 | 160 |
| 2016/03/07 | 54,700 | 54,800 | 54,700 | 54,700 | 210 |
| 2016/03/04 | 54,500 | 54,700 | 54,500 | 54,700 | 140 |
| 2016/03/03 | 54,400 | 54,600 | 54,300 | 54,500 | 150 |
| 2016/03/02 | 54,600 | 54,600 | 54,100 | 54,400 | 210 |
| 2016/03/01 | 54,300 | 54,300 | 54,000 | 54,200 | 260 |
| 2016/02/29 | 54,700 | 54,700 | 54,300 | 54,300 | 150 |
| 2016/02/26 | 54,400 | 54,500 | 54,400 | 54,500 | 90 |
| 2016/02/25 | 53,800 | 54,200 | 53,800 | 53,900 | 100 |
| 2016/02/24 | 54,000 | 54,000 | 53,700 | 53,800 | 600 |
| 2016/02/23 | 54,400 | 54,400 | 54,100 | 54,100 | 370 |
| 2016/02/22 | 54,500 | 54,700 | 54,400 | 54,700 | 130 |
| 2016/02/19 | 54,700 | 54,700 | 54,500 | 54,500 | 340 |
| 2016/02/18 | 54,900 | 55,200 | 54,800 | 54,800 | 110 |
| 2016/02/17 | 55,000 | 55,000 | 54,800 | 54,800 | 100 |
| 2016/02/16 | 54,600 | 55,300 | 54,600 | 55,200 | 180 |
| 2016/02/15 | 54,400 | 54,900 | 54,400 | 54,900 | 390 |
| 2016/02/12 | 55,000 | 55,000 | 54,300 | 54,300 | 750 |
| 2016/02/10 | 55,600 | 56,000 | 55,200 | 55,200 | 280 |
| 2016/02/09 | 56,000 | 56,400 | 55,300 | 55,300 | 190 |
| 2016/02/08 | 56,000 | 56,600 | 55,700 | 56,600 | 100 |
| 2016/02/05 | 56,800 | 56,800 | 56,100 | 56,100 | 210 |
| 2016/02/04 | 57,000 | 57,000 | 56,800 | 56,900 | 160 |
| 2016/02/03 | 56,200 | 57,000 | 56,200 | 57,000 | 280 |
| 2016/02/02 | 57,000 | 57,000 | 56,800 | 56,800 | 100 |
| 2016/02/01 | 57,200 | 57,200 | 56,100 | 57,000 | 310 |
| 2016/01/29 | 55,700 | 56,800 | 55,700 | 56,700 | 450 |
| 2016/01/28 | 55,500 | 56,000 | 55,400 | 56,000 | 70 |
| 2016/01/27 | 55,900 | 55,900 | 55,900 | 55,900 | 10 |
| 2016/01/26 | 55,500 | 56,200 | 55,300 | 55,700 | 760 |
| 2016/01/25 | 54,900 | 55,800 | 54,900 | 55,700 | 120 |
| 2016/01/22 | 54,400 | 54,900 | 54,400 | 54,700 | 200 |
| 2016/01/21 | 54,600 | 55,000 | 54,300 | 54,300 | 670 |
| 2016/01/20 | 55,000 | 55,100 | 54,700 | 54,700 | 180 |
| 2016/01/19 | 55,300 | 55,300 | 55,000 | 55,000 | 120 |
| 2016/01/18 | 55,100 | 55,200 | 55,000 | 55,100 | 150 |
| 2016/01/15 | 55,500 | 55,600 | 55,300 | 55,300 | 100 |
| 2016/01/14 | 55,200 | 55,500 | 55,200 | 55,200 | 230 |
| 2016/01/13 | 55,700 | 56,000 | 55,000 | 55,800 | 390 |
| 2016/01/12 | 55,700 | 56,000 | 55,700 | 55,700 | 170 |
| 2016/01/08 | 55,700 | 56,100 | 55,600 | 55,700 | 560 |
| 2016/01/07 | 56,800 | 56,800 | 55,600 | 55,600 | 800 |
| 2016/01/06 | 56,700 | 57,000 | 56,700 | 56,900 | 150 |
| 2016/01/05 | 56,700 | 57,000 | 56,600 | 57,000 | 320 |
| 2016/01/04 | 57,100 | 57,100 | 56,200 | 56,600 | 1,340 |