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 |
|---|---|---|---|---|---|
| 2017/12/29 | 53,400 | 53,400 | 52,900 | 52,900 | 160 |
| 2017/12/28 | 53,000 | 53,100 | 52,900 | 53,000 | 220 |
| 2017/12/27 | 52,600 | 53,000 | 52,600 | 52,900 | 200 |
| 2017/12/26 | 52,800 | 52,800 | 52,600 | 52,600 | 200 |
| 2017/12/25 | 53,000 | 53,000 | 52,600 | 52,600 | 310 |
| 2017/12/22 | 52,800 | 52,800 | 52,700 | 52,700 | 200 |
| 2017/12/21 | 52,800 | 52,800 | 52,500 | 52,700 | 410 |
| 2017/12/20 | 52,800 | 52,800 | 52,500 | 52,600 | 370 |
| 2017/12/19 | 52,800 | 52,800 | 52,500 | 52,500 | 370 |
| 2017/12/18 | 53,000 | 53,000 | 52,500 | 52,800 | 200 |
| 2017/12/15 | 52,700 | 53,200 | 52,600 | 53,200 | 450 |
| 2017/12/14 | 52,900 | 52,900 | 52,800 | 52,800 | 90 |
| 2017/12/13 | 53,100 | 53,200 | 52,900 | 52,900 | 140 |
| 2017/12/12 | 53,000 | 53,300 | 53,000 | 53,100 | 160 |
| 2017/12/11 | 53,700 | 53,700 | 53,000 | 53,400 | 190 |
| 2017/12/08 | 53,200 | 53,200 | 53,100 | 53,200 | 60 |
| 2017/12/07 | 52,700 | 53,000 | 52,600 | 52,600 | 320 |
| 2017/12/06 | 53,000 | 53,100 | 52,700 | 52,700 | 290 |
| 2017/12/05 | 53,100 | 53,200 | 53,100 | 53,200 | 290 |
| 2017/12/04 | 53,200 | 53,300 | 52,800 | 53,300 | 190 |
| 2017/12/01 | 53,000 | 53,200 | 52,600 | 53,200 | 260 |
| 2017/11/30 | 53,000 | 53,000 | 52,700 | 52,700 | 150 |
| 2017/11/29 | 53,000 | 53,000 | 52,800 | 52,800 | 170 |
| 2017/11/28 | 52,800 | 52,800 | 52,700 | 52,800 | 80 |
| 2017/11/27 | 53,000 | 53,000 | 52,900 | 53,000 | 390 |
| 2017/11/24 | 53,000 | 53,100 | 52,800 | 53,000 | 110 |
| 2017/11/22 | 53,100 | 53,100 | 52,900 | 52,900 | 220 |
| 2017/11/21 | 53,300 | 53,300 | 52,900 | 53,200 | 110 |
| 2017/11/20 | 52,800 | 53,100 | 52,600 | 52,800 | 260 |
| 2017/11/17 | 53,300 | 53,300 | 52,900 | 52,900 | 130 |
| 2017/11/16 | 53,300 | 53,300 | 53,100 | 53,200 | 150 |
| 2017/11/15 | 53,200 | 53,200 | 53,100 | 53,200 | 100 |
| 2017/11/14 | 53,100 | 53,100 | 53,000 | 53,000 | 50 |
| 2017/11/13 | 52,800 | 53,100 | 52,700 | 52,800 | 80 |
| 2017/11/10 | 53,200 | 53,400 | 53,200 | 53,200 | 140 |
| 2017/11/09 | 53,200 | 53,200 | 52,900 | 53,200 | 90 |
| 2017/11/08 | 53,100 | 53,200 | 52,800 | 53,200 | 110 |
| 2017/11/07 | 53,200 | 53,300 | 53,000 | 53,100 | 400 |
| 2017/11/06 | 53,000 | 53,200 | 52,900 | 53,000 | 130 |
| 2017/11/02 | 52,800 | 53,000 | 52,800 | 53,000 | 110 |
| 2017/11/01 | 53,100 | 53,100 | 52,700 | 52,800 | 120 |
| 2017/10/31 | 52,800 | 52,900 | 52,700 | 52,900 | 130 |
| 2017/10/30 | 53,100 | 53,100 | 52,500 | 53,100 | 210 |
| 2017/10/27 | 53,000 | 53,100 | 52,600 | 52,600 | 270 |
| 2017/10/26 | 52,900 | 52,900 | 52,900 | 52,900 | 20 |
| 2017/10/25 | 53,000 | 53,000 | 52,900 | 53,000 | 180 |
| 2017/10/24 | 52,600 | 53,000 | 52,600 | 52,600 | 80 |
| 2017/10/23 | 53,000 | 53,100 | 52,400 | 52,400 | 460 |
| 2017/10/20 | 53,000 | 53,000 | 52,900 | 53,000 | 40 |
| 2017/10/19 | 52,800 | 53,000 | 52,800 | 53,000 | 190 |
| 2017/10/18 | 52,600 | 52,800 | 52,500 | 52,800 | 110 |
| 2017/10/17 | 52,500 | 52,700 | 52,500 | 52,500 | 140 |
| 2017/10/16 | 52,800 | 52,800 | 52,500 | 52,600 | 250 |
| 2017/10/13 | 52,800 | 52,800 | 52,600 | 52,800 | 150 |
| 2017/10/12 | 52,700 | 52,800 | 52,400 | 52,800 | 70 |
| 2017/10/11 | 52,500 | 52,700 | 52,400 | 52,700 | 90 |
| 2017/10/10 | 52,500 | 52,500 | 52,400 | 52,500 | 110 |
| 2017/10/06 | 52,600 | 52,700 | 52,500 | 52,600 | 170 |
| 2017/10/05 | 52,800 | 52,800 | 52,700 | 52,800 | 240 |
| 2017/10/04 | 52,900 | 52,900 | 52,700 | 52,800 | 310 |
| 2017/10/03 | 52,900 | 52,900 | 52,600 | 52,900 | 60 |
| 2017/10/02 | 52,900 | 52,900 | 52,600 | 52,900 | 290 |
| 2017/09/29 | 52,800 | 52,900 | 52,500 | 52,900 | 150 |
| 2017/09/28 | 52,900 | 52,900 | 52,800 | 52,800 | 70 |
| 2017/09/27 | 52,600 | 53,000 | 52,500 | 53,000 | 100 |
| 2017/09/26 | 52,800 | 52,800 | 52,600 | 52,600 | 60 |
| 2017/09/25 | 52,700 | 52,900 | 52,700 | 52,900 | 140 |
| 2017/09/22 | 53,000 | 53,000 | 52,300 | 52,700 | 380 |
| 2017/09/21 | 53,000 | 53,000 | 53,000 | 53,000 | 200 |
| 2017/09/20 | 52,600 | 52,600 | 52,400 | 52,400 | 120 |
| 2017/09/19 | 52,500 | 52,700 | 52,200 | 52,600 | 420 |
| 2017/09/15 | 52,200 | 52,200 | 52,200 | 52,200 | 70 |
| 2017/09/14 | 52,100 | 52,200 | 52,100 | 52,200 | 50 |
| 2017/09/13 | 52,000 | 52,300 | 52,000 | 52,200 | 220 |
| 2017/09/12 | 52,000 | 52,000 | 51,900 | 52,000 | 90 |
| 2017/09/11 | 51,900 | 52,000 | 51,900 | 51,900 | 60 |
| 2017/09/08 | 52,000 | 52,000 | 51,700 | 51,900 | 300 |
| 2017/09/07 | 52,200 | 52,200 | 51,900 | 51,900 | 290 |
| 2017/09/06 | 52,100 | 52,200 | 52,000 | 52,200 | 290 |
| 2017/09/05 | 52,100 | 52,400 | 52,000 | 52,100 | 450 |
| 2017/09/04 | 52,300 | 52,400 | 52,000 | 52,400 | 120 |
| 2017/09/01 | 52,000 | 52,300 | 52,000 | 52,300 | 90 |
| 2017/08/31 | 52,100 | 52,200 | 52,100 | 52,100 | 140 |
| 2017/08/30 | 52,000 | 52,000 | 51,900 | 52,000 | 360 |
| 2017/08/29 | 51,800 | 51,800 | 51,700 | 51,800 | 100 |
| 2017/08/28 | 51,600 | 51,800 | 51,600 | 51,800 | 190 |
| 2017/08/25 | 51,800 | 51,800 | 51,800 | 51,800 | 50 |
| 2017/08/24 | 51,500 | 51,800 | 51,500 | 51,800 | 80 |
| 2017/08/23 | 51,700 | 51,700 | 51,500 | 51,500 | 210 |
| 2017/08/22 | 51,600 | 51,700 | 51,600 | 51,700 | 70 |
| 2017/08/21 | 51,800 | 51,800 | 51,600 | 51,600 | 330 |
| 2017/08/18 | 52,100 | 52,100 | 51,700 | 51,700 | 730 |
| 2017/08/17 | 52,200 | 52,200 | 51,800 | 52,100 | 90 |
| 2017/08/16 | 52,000 | 52,300 | 52,000 | 52,200 | 170 |
| 2017/08/15 | 52,000 | 52,000 | 51,700 | 51,900 | 70 |
| 2017/08/14 | 51,700 | 51,900 | 51,600 | 51,900 | 190 |
| 2017/08/10 | 51,900 | 51,900 | 51,800 | 51,900 | 50 |
| 2017/08/09 | 52,200 | 52,200 | 51,800 | 51,800 | 200 |
| 2017/08/08 | 52,300 | 52,300 | 52,200 | 52,200 | 60 |
| 2017/08/07 | 52,000 | 52,300 | 52,000 | 52,100 | 260 |
| 2017/08/04 | 52,100 | 52,100 | 52,000 | 52,000 | 80 |
| 2017/08/03 | 52,000 | 52,300 | 52,000 | 52,100 | 90 |
| 2017/08/02 | 51,900 | 52,300 | 51,900 | 52,000 | 110 |
| 2017/08/01 | 52,000 | 52,300 | 52,000 | 52,000 | 190 |
| 2017/07/31 | 51,800 | 52,000 | 51,800 | 52,000 | 30 |
| 2017/07/28 | 51,900 | 52,000 | 51,800 | 51,800 | 60 |
| 2017/07/27 | 52,000 | 52,000 | 51,900 | 51,900 | 260 |
| 2017/07/26 | 52,100 | 52,200 | 52,000 | 52,000 | 150 |
| 2017/07/25 | 52,100 | 52,100 | 52,000 | 52,100 | 130 |
| 2017/07/24 | 52,200 | 52,200 | 51,900 | 52,100 | 140 |
| 2017/07/21 | 52,100 | 52,200 | 52,100 | 52,200 | 90 |
| 2017/07/20 | 52,100 | 52,100 | 51,600 | 51,900 | 240 |
| 2017/07/19 | 52,300 | 52,300 | 52,100 | 52,100 | 60 |
| 2017/07/18 | 52,300 | 52,300 | 52,100 | 52,100 | 250 |
| 2017/07/14 | 52,300 | 52,400 | 52,100 | 52,300 | 90 |
| 2017/07/13 | 51,800 | 52,300 | 51,800 | 52,000 | 60 |
| 2017/07/12 | 52,200 | 52,500 | 51,900 | 51,900 | 360 |
| 2017/07/11 | 52,200 | 52,200 | 52,100 | 52,100 | 130 |
| 2017/07/10 | 52,200 | 52,200 | 52,200 | 52,200 | 80 |
| 2017/07/07 | 52,100 | 52,200 | 52,000 | 52,200 | 250 |
| 2017/07/06 | 52,300 | 52,300 | 52,100 | 52,100 | 230 |
| 2017/07/05 | 52,100 | 52,400 | 52,100 | 52,100 | 160 |
| 2017/07/04 | 52,000 | 52,400 | 51,900 | 52,400 | 370 |
| 2017/07/03 | 51,900 | 52,000 | 51,700 | 52,000 | 660 |
| 2017/06/30 | 51,800 | 51,900 | 51,800 | 51,900 | 90 |
| 2017/06/29 | 51,700 | 51,800 | 51,700 | 51,800 | 140 |
| 2017/06/28 | 51,500 | 51,700 | 51,500 | 51,700 | 80 |
| 2017/06/27 | 51,400 | 51,500 | 51,200 | 51,400 | 190 |
| 2017/06/26 | 51,200 | 51,400 | 51,100 | 51,100 | 190 |
| 2017/06/23 | 51,100 | 51,200 | 51,100 | 51,200 | 70 |
| 2017/06/22 | 51,600 | 51,600 | 51,100 | 51,200 | 260 |
| 2017/06/21 | 51,200 | 51,500 | 51,200 | 51,500 | 180 |
| 2017/06/20 | 51,300 | 51,500 | 51,200 | 51,200 | 170 |
| 2017/06/19 | 51,200 | 51,300 | 51,000 | 51,300 | 200 |
| 2017/06/16 | 51,000 | 51,200 | 50,900 | 50,900 | 540 |
| 2017/06/15 | 50,900 | 51,000 | 50,800 | 50,800 | 500 |
| 2017/06/14 | 50,900 | 51,000 | 50,900 | 51,000 | 130 |
| 2017/06/13 | 51,000 | 51,000 | 50,800 | 50,900 | 180 |
| 2017/06/12 | 51,000 | 51,000 | 50,900 | 50,900 | 210 |
| 2017/06/09 | 51,100 | 51,100 | 50,900 | 51,000 | 110 |
| 2017/06/08 | 51,000 | 51,100 | 51,000 | 51,000 | 410 |
| 2017/06/07 | 51,200 | 51,200 | 50,700 | 50,900 | 1,070 |
| 2017/06/06 | 51,600 | 51,700 | 51,500 | 51,600 | 700 |
| 2017/06/05 | 51,600 | 51,600 | 51,600 | 51,600 | 70 |
| 2017/06/02 | 51,300 | 51,600 | 51,300 | 51,500 | 180 |
| 2017/06/01 | 51,300 | 51,700 | 51,300 | 51,300 | 100 |
| 2017/05/31 | 51,400 | 51,600 | 51,300 | 51,300 | 80 |
| 2017/05/30 | 51,600 | 51,600 | 51,300 | 51,400 | 220 |
| 2017/05/29 | 51,600 | 51,600 | 51,400 | 51,500 | 100 |
| 2017/05/26 | 51,700 | 51,700 | 51,400 | 51,400 | 40 |
| 2017/05/25 | 51,700 | 51,700 | 51,600 | 51,600 | 70 |
| 2017/05/24 | 51,500 | 51,600 | 51,500 | 51,500 | 50 |
| 2017/05/23 | 51,500 | 51,500 | 51,500 | 51,500 | 30 |
| 2017/05/22 | 51,500 | 51,500 | 51,400 | 51,400 | 40 |
| 2017/05/19 | 51,400 | 51,400 | 51,400 | 51,400 | 90 |
| 2017/05/18 | 51,200 | 51,400 | 51,000 | 51,400 | 120 |
| 2017/05/17 | 51,700 | 51,700 | 51,400 | 51,400 | 190 |
| 2017/05/16 | 51,500 | 51,700 | 51,300 | 51,700 | 130 |
| 2017/05/15 | 51,500 | 51,500 | 51,300 | 51,300 | 60 |
| 2017/05/12 | 51,200 | 51,200 | 51,000 | 51,200 | 470 |
| 2017/05/11 | 51,300 | 51,300 | 51,200 | 51,200 | 50 |
| 2017/05/10 | 51,200 | 51,600 | 51,200 | 51,200 | 80 |
| 2017/05/09 | 51,200 | 51,500 | 51,200 | 51,500 | 30 |
| 2017/05/08 | 51,600 | 51,600 | 51,200 | 51,500 | 340 |
| 2017/05/02 | 51,500 | 51,600 | 51,300 | 51,600 | 300 |
| 2017/05/01 | 50,800 | 51,700 | 50,800 | 51,300 | 960 |
| 2017/04/28 | 50,700 | 50,900 | 50,700 | 50,800 | 90 |
| 2017/04/27 | 50,500 | 50,700 | 50,400 | 50,600 | 100 |
| 2017/04/26 | 50,500 | 50,500 | 50,200 | 50,200 | 110 |
| 2017/04/25 | 50,200 | 50,400 | 50,200 | 50,300 | 120 |
| 2017/04/24 | 50,100 | 50,200 | 50,100 | 50,200 | 240 |
| 2017/04/21 | 49,800 | 50,000 | 49,800 | 50,000 | 100 |
| 2017/04/20 | 49,550 | 49,700 | 49,550 | 49,700 | 110 |
| 2017/04/19 | 49,500 | 49,550 | 49,500 | 49,550 | 90 |
| 2017/04/18 | 49,300 | 49,500 | 49,250 | 49,500 | 370 |
| 2017/04/17 | 49,150 | 49,400 | 49,100 | 49,150 | 520 |
| 2017/04/14 | 49,750 | 49,750 | 49,400 | 49,400 | 580 |
| 2017/04/13 | 49,900 | 49,900 | 49,400 | 49,600 | 1,460 |
| 2017/04/12 | 50,200 | 50,200 | 49,850 | 49,900 | 1,020 |
| 2017/04/11 | 50,400 | 50,400 | 50,100 | 50,200 | 540 |
| 2017/04/10 | 50,400 | 50,400 | 50,200 | 50,200 | 180 |
| 2017/04/07 | 50,500 | 50,500 | 50,200 | 50,400 | 130 |
| 2017/04/06 | 50,300 | 50,400 | 50,200 | 50,200 | 160 |
| 2017/04/05 | 50,500 | 50,700 | 50,400 | 50,500 | 250 |
| 2017/04/04 | 50,900 | 50,900 | 50,400 | 50,400 | 350 |
| 2017/04/03 | 50,800 | 50,900 | 50,700 | 50,900 | 210 |
| 2017/03/31 | 50,900 | 50,900 | 50,500 | 50,800 | 130 |
| 2017/03/30 | 50,700 | 50,800 | 50,500 | 50,800 | 50 |
| 2017/03/29 | 50,900 | 50,900 | 50,500 | 50,500 | 210 |
| 2017/03/28 | 50,800 | 50,800 | 50,500 | 50,700 | 60 |
| 2017/03/27 | 50,700 | 50,700 | 50,400 | 50,600 | 500 |
| 2017/03/24 | 50,900 | 50,900 | 50,700 | 50,800 | 70 |
| 2017/03/23 | 50,700 | 50,900 | 50,700 | 50,900 | 150 |
| 2017/03/22 | 51,200 | 51,200 | 50,500 | 50,500 | 460 |
| 2017/03/21 | 51,300 | 51,300 | 50,800 | 50,800 | 930 |
| 2017/03/17 | 51,300 | 51,400 | 51,300 | 51,300 | 110 |
| 2017/03/16 | 51,400 | 51,600 | 51,300 | 51,500 | 190 |
| 2017/03/15 | 51,500 | 51,600 | 51,500 | 51,600 | 140 |
| 2017/03/14 | 51,400 | 51,800 | 51,400 | 51,500 | 240 |
| 2017/03/13 | 51,300 | 51,600 | 51,300 | 51,600 | 120 |
| 2017/03/10 | 51,400 | 51,700 | 51,200 | 51,700 | 140 |
| 2017/03/09 | 51,400 | 51,500 | 51,200 | 51,400 | 290 |
| 2017/03/08 | 51,500 | 51,900 | 51,300 | 51,300 | 240 |
| 2017/03/07 | 51,300 | 51,700 | 51,300 | 51,600 | 310 |
| 2017/03/06 | 51,500 | 51,600 | 51,500 | 51,600 | 130 |
| 2017/03/03 | 51,500 | 51,900 | 51,500 | 51,500 | 130 |
| 2017/03/02 | 51,500 | 51,700 | 51,000 | 51,400 | 180 |
| 2017/03/01 | 51,300 | 51,500 | 51,300 | 51,500 | 80 |
| 2017/02/28 | 50,900 | 51,200 | 50,900 | 51,200 | 30 |
| 2017/02/27 | 51,300 | 51,300 | 50,900 | 51,200 | 290 |
| 2017/02/24 | 51,300 | 51,300 | 50,900 | 51,300 | 420 |
| 2017/02/23 | 51,300 | 51,600 | 51,200 | 51,300 | 110 |
| 2017/02/22 | 51,300 | 51,800 | 51,100 | 51,600 | 180 |
| 2017/02/21 | 51,400 | 51,500 | 51,400 | 51,500 | 100 |
| 2017/02/20 | 51,600 | 51,600 | 51,300 | 51,400 | 300 |
| 2017/02/17 | 51,600 | 51,600 | 51,300 | 51,600 | 60 |
| 2017/02/16 | 51,600 | 51,600 | 51,500 | 51,600 | 60 |
| 2017/02/15 | 51,400 | 51,800 | 51,400 | 51,800 | 130 |
| 2017/02/14 | 51,600 | 51,700 | 51,400 | 51,600 | 90 |
| 2017/02/13 | 51,500 | 51,600 | 51,400 | 51,400 | 160 |
| 2017/02/10 | 51,600 | 51,600 | 51,100 | 51,300 | 50 |
| 2017/02/09 | 51,300 | 51,300 | 51,100 | 51,100 | 100 |
| 2017/02/08 | 51,300 | 51,300 | 51,200 | 51,200 | 50 |
| 2017/02/07 | 51,300 | 51,400 | 50,900 | 51,200 | 480 |
| 2017/02/06 | 51,300 | 51,800 | 51,200 | 51,800 | 150 |
| 2017/02/03 | 51,200 | 51,600 | 51,200 | 51,600 | 40 |
| 2017/02/02 | 51,700 | 51,700 | 51,200 | 51,200 | 270 |
| 2017/02/01 | 51,400 | 51,600 | 51,400 | 51,600 | 80 |
| 2017/01/31 | 51,600 | 51,700 | 51,400 | 51,400 | 380 |
| 2017/01/30 | 51,700 | 51,900 | 51,700 | 51,700 | 230 |
| 2017/01/27 | 51,800 | 51,900 | 51,700 | 51,800 | 100 |
| 2017/01/26 | 51,600 | 51,900 | 51,600 | 51,800 | 120 |
| 2017/01/25 | 51,600 | 51,600 | 51,600 | 51,600 | 20 |
| 2017/01/24 | 51,600 | 51,800 | 51,600 | 51,600 | 90 |
| 2017/01/23 | 51,800 | 51,800 | 51,800 | 51,800 | 30 |
| 2017/01/20 | 51,500 | 51,800 | 51,500 | 51,800 | 80 |
| 2017/01/19 | 51,400 | 51,400 | 51,400 | 51,400 | 30 |
| 2017/01/18 | 51,800 | 51,800 | 51,500 | 51,700 | 190 |
| 2017/01/17 | 52,000 | 52,100 | 51,900 | 51,900 | 160 |
| 2017/01/16 | 52,200 | 52,300 | 52,000 | 52,000 | 340 |
| 2017/01/13 | 52,200 | 52,400 | 52,200 | 52,400 | 100 |
| 2017/01/12 | 52,100 | 52,400 | 52,100 | 52,200 | 50 |
| 2017/01/11 | 52,100 | 52,400 | 52,100 | 52,200 | 220 |
| 2017/01/10 | 52,100 | 52,300 | 52,100 | 52,100 | 300 |
| 2017/01/06 | 52,500 | 52,500 | 52,100 | 52,400 | 310 |
| 2017/01/05 | 52,700 | 52,700 | 52,500 | 52,600 | 140 |
| 2017/01/04 | 52,700 | 53,000 | 52,600 | 52,600 | 320 |