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 |
|---|---|---|---|---|---|
| 2018/12/28 | 48,550 | 48,950 | 48,550 | 48,800 | 380 |
| 2018/12/27 | 48,900 | 49,000 | 48,750 | 48,800 | 240 |
| 2018/12/26 | 48,400 | 48,750 | 48,250 | 48,500 | 600 |
| 2018/12/25 | 49,000 | 49,100 | 48,000 | 48,250 | 1,760 |
| 2018/12/21 | 49,150 | 49,250 | 49,050 | 49,100 | 910 |
| 2018/12/20 | 49,350 | 49,550 | 49,300 | 49,300 | 600 |
| 2018/12/19 | 49,550 | 49,550 | 49,250 | 49,450 | 720 |
| 2018/12/18 | 49,700 | 49,700 | 49,550 | 49,550 | 980 |
| 2018/12/17 | 49,650 | 49,700 | 49,650 | 49,700 | 260 |
| 2018/12/14 | 49,650 | 49,700 | 49,650 | 49,700 | 370 |
| 2018/12/13 | 49,650 | 49,650 | 49,600 | 49,650 | 250 |
| 2018/12/12 | 49,600 | 49,650 | 49,500 | 49,600 | 700 |
| 2018/12/11 | 49,500 | 49,700 | 49,500 | 49,550 | 780 |
| 2018/12/10 | 49,700 | 49,700 | 49,450 | 49,550 | 260 |
| 2018/12/07 | 49,750 | 49,750 | 49,600 | 49,700 | 140 |
| 2018/12/06 | 49,700 | 49,700 | 49,600 | 49,700 | 110 |
| 2018/12/05 | 49,650 | 49,750 | 49,650 | 49,650 | 300 |
| 2018/12/04 | 49,650 | 49,750 | 49,650 | 49,750 | 120 |
| 2018/12/03 | 49,750 | 49,750 | 49,550 | 49,700 | 160 |
| 2018/11/30 | 49,500 | 49,600 | 49,500 | 49,600 | 620 |
| 2018/11/29 | 49,600 | 49,650 | 49,500 | 49,650 | 30 |
| 2018/11/28 | 49,600 | 49,600 | 49,500 | 49,500 | 140 |
| 2018/11/27 | 49,700 | 49,700 | 49,600 | 49,600 | 70 |
| 2018/11/26 | 49,550 | 49,650 | 49,550 | 49,650 | 90 |
| 2018/11/22 | 49,500 | 49,650 | 49,500 | 49,650 | 80 |
| 2018/11/21 | 49,500 | 49,500 | 49,400 | 49,500 | 200 |
| 2018/11/20 | 49,600 | 49,600 | 49,450 | 49,500 | 180 |
| 2018/11/19 | 49,700 | 49,700 | 49,500 | 49,650 | 120 |
| 2018/11/16 | 49,500 | 49,650 | 49,500 | 49,650 | 30 |
| 2018/11/15 | 49,500 | 49,700 | 49,400 | 49,400 | 100 |
| 2018/11/14 | 49,700 | 49,700 | 49,450 | 49,650 | 50 |
| 2018/11/13 | 49,550 | 49,700 | 49,450 | 49,700 | 150 |
| 2018/11/12 | 49,600 | 49,600 | 49,350 | 49,600 | 230 |
| 2018/11/09 | 49,600 | 49,600 | 49,600 | 49,600 | 20 |
| 2018/11/08 | 49,500 | 49,500 | 49,500 | 49,500 | 70 |
| 2018/11/07 | 49,500 | 49,500 | 49,500 | 49,500 | 10 |
| 2018/11/06 | 49,700 | 49,750 | 49,500 | 49,500 | 130 |
| 2018/11/05 | 49,350 | 49,700 | 49,350 | 49,700 | 40 |
| 2018/11/02 | 49,650 | 49,700 | 49,300 | 49,350 | 160 |
| 2018/11/01 | 49,500 | 49,600 | 49,400 | 49,550 | 100 |
| 2018/10/31 | 49,400 | 49,500 | 49,350 | 49,400 | 80 |
| 2018/10/30 | 49,400 | 49,400 | 49,350 | 49,350 | 260 |
| 2018/10/29 | 49,350 | 49,450 | 49,200 | 49,300 | 340 |
| 2018/10/26 | 49,450 | 49,450 | 49,150 | 49,150 | 500 |
| 2018/10/25 | 49,600 | 49,600 | 49,300 | 49,350 | 450 |
| 2018/10/24 | 49,500 | 49,650 | 49,450 | 49,650 | 130 |
| 2018/10/23 | 49,650 | 49,650 | 49,650 | 49,650 | 30 |
| 2018/10/22 | 49,750 | 49,750 | 49,450 | 49,650 | 90 |
| 2018/10/19 | 49,500 | 49,500 | 49,450 | 49,450 | 170 |
| 2018/10/18 | 49,600 | 49,750 | 49,550 | 49,550 | 170 |
| 2018/10/17 | 49,550 | 49,600 | 49,500 | 49,600 | 110 |
| 2018/10/16 | 49,650 | 49,650 | 49,500 | 49,500 | 520 |
| 2018/10/15 | 49,900 | 49,900 | 49,400 | 49,700 | 420 |
| 2018/10/12 | 49,600 | 49,800 | 49,600 | 49,800 | 100 |
| 2018/10/11 | 49,600 | 49,900 | 49,600 | 49,600 | 420 |
| 2018/10/10 | 49,950 | 49,950 | 49,700 | 49,750 | 240 |
| 2018/10/09 | 50,100 | 50,100 | 49,700 | 49,750 | 420 |
| 2018/10/05 | 50,300 | 50,300 | 50,100 | 50,100 | 130 |
| 2018/10/04 | 50,300 | 50,300 | 50,200 | 50,300 | 70 |
| 2018/10/03 | 50,500 | 50,500 | 50,300 | 50,300 | 110 |
| 2018/10/02 | 50,500 | 50,500 | 50,300 | 50,400 | 160 |
| 2018/10/01 | 50,400 | 50,400 | 50,200 | 50,400 | 150 |
| 2018/09/28 | 50,300 | 50,400 | 50,300 | 50,300 | 270 |
| 2018/09/27 | 50,200 | 50,300 | 50,200 | 50,200 | 280 |
| 2018/09/26 | 50,200 | 50,200 | 50,100 | 50,100 | 110 |
| 2018/09/25 | 50,300 | 50,300 | 50,100 | 50,200 | 170 |
| 2018/09/21 | 50,200 | 50,200 | 50,100 | 50,200 | 490 |
| 2018/09/20 | 49,950 | 50,100 | 49,900 | 49,900 | 80 |
| 2018/09/19 | 49,850 | 49,950 | 49,850 | 49,950 | 500 |
| 2018/09/18 | 50,000 | 50,000 | 49,950 | 50,000 | 150 |
| 2018/09/14 | 49,950 | 49,950 | 49,900 | 49,950 | 70 |
| 2018/09/13 | 49,700 | 49,700 | 49,700 | 49,700 | 110 |
| 2018/09/12 | 49,900 | 49,900 | 49,850 | 49,900 | 70 |
| 2018/09/11 | 49,600 | 49,800 | 49,600 | 49,800 | 110 |
| 2018/09/10 | 49,850 | 49,850 | 49,700 | 49,700 | 100 |
| 2018/09/07 | 50,000 | 50,000 | 49,800 | 49,800 | 220 |
| 2018/09/06 | 50,100 | 50,100 | 49,900 | 50,000 | 280 |
| 2018/09/05 | 50,000 | 50,300 | 50,000 | 50,200 | 550 |
| 2018/09/04 | 50,200 | 50,200 | 49,900 | 50,100 | 220 |
| 2018/09/03 | 49,900 | 50,200 | 49,900 | 50,200 | 220 |
| 2018/08/31 | 50,100 | 50,100 | 49,950 | 50,100 | 90 |
| 2018/08/30 | 50,100 | 50,100 | 50,100 | 50,100 | 70 |
| 2018/08/29 | 49,950 | 50,000 | 49,800 | 50,000 | 300 |
| 2018/08/28 | 49,950 | 49,950 | 49,950 | 49,950 | 190 |
| 2018/08/27 | 49,800 | 49,850 | 49,650 | 49,700 | 150 |
| 2018/08/24 | 49,850 | 50,000 | 49,750 | 49,800 | 130 |
| 2018/08/23 | 49,700 | 49,800 | 49,500 | 49,700 | 130 |
| 2018/08/22 | 49,650 | 49,700 | 49,650 | 49,700 | 40 |
| 2018/08/21 | 49,400 | 49,650 | 49,400 | 49,650 | 230 |
| 2018/08/20 | 49,650 | 49,650 | 49,550 | 49,550 | 430 |
| 2018/08/17 | 49,400 | 49,700 | 49,400 | 49,450 | 190 |
| 2018/08/16 | 49,600 | 49,750 | 49,400 | 49,400 | 250 |
| 2018/08/15 | 49,900 | 51,000 | 49,400 | 49,600 | 1,350 |
| 2018/08/14 | 49,500 | 50,800 | 49,450 | 50,800 | 500 |
| 2018/08/13 | 49,750 | 49,750 | 49,050 | 49,450 | 1,100 |
| 2018/08/10 | 49,900 | 49,900 | 49,750 | 49,750 | 480 |
| 2018/08/09 | 50,000 | 50,000 | 49,900 | 49,900 | 390 |
| 2018/08/08 | 50,200 | 50,200 | 50,100 | 50,100 | 150 |
| 2018/08/07 | 50,000 | 50,100 | 50,000 | 50,000 | 300 |
| 2018/08/06 | 50,100 | 50,300 | 50,100 | 50,100 | 130 |
| 2018/08/03 | 50,000 | 50,400 | 50,000 | 50,400 | 710 |
| 2018/08/02 | 50,200 | 50,200 | 50,200 | 50,200 | 40 |
| 2018/08/01 | 50,300 | 50,300 | 50,100 | 50,200 | 110 |
| 2018/07/31 | 50,300 | 50,300 | 50,100 | 50,100 | 130 |
| 2018/07/30 | 50,300 | 50,300 | 50,200 | 50,200 | 150 |
| 2018/07/27 | 50,400 | 50,400 | 50,200 | 50,200 | 520 |
| 2018/07/26 | 50,400 | 50,500 | 50,400 | 50,500 | 60 |
| 2018/07/25 | 50,500 | 50,600 | 50,400 | 50,400 | 60 |
| 2018/07/24 | 50,900 | 50,900 | 50,400 | 50,400 | 80 |
| 2018/07/23 | 50,600 | 50,600 | 50,300 | 50,400 | 160 |
| 2018/07/20 | 51,200 | 51,200 | 50,900 | 50,900 | 70 |
| 2018/07/19 | 51,100 | 51,200 | 51,100 | 51,200 | 60 |
| 2018/07/18 | 51,100 | 51,100 | 51,100 | 51,100 | 80 |
| 2018/07/17 | 51,000 | 51,000 | 50,900 | 51,000 | 110 |
| 2018/07/13 | 50,800 | 50,900 | 50,800 | 50,800 | 150 |
| 2018/07/12 | 50,500 | 50,800 | 50,500 | 50,700 | 490 |
| 2018/07/11 | 50,400 | 50,400 | 50,400 | 50,400 | 40 |
| 2018/07/10 | 50,300 | 50,400 | 50,300 | 50,400 | 100 |
| 2018/07/09 | 50,100 | 50,200 | 50,100 | 50,200 | 60 |
| 2018/07/06 | 50,000 | 50,100 | 50,000 | 50,100 | 240 |
| 2018/07/05 | 50,100 | 50,300 | 50,100 | 50,100 | 290 |
| 2018/07/04 | 50,100 | 50,100 | 50,100 | 50,100 | 30 |
| 2018/07/03 | 50,100 | 50,200 | 50,100 | 50,200 | 150 |
| 2018/07/02 | 50,000 | 50,200 | 50,000 | 50,000 | 150 |
| 2018/06/29 | 49,800 | 49,900 | 49,750 | 49,900 | 110 |
| 2018/06/28 | 49,800 | 49,800 | 49,650 | 49,800 | 80 |
| 2018/06/27 | 49,800 | 49,850 | 49,650 | 49,750 | 180 |
| 2018/06/26 | 49,750 | 49,800 | 49,700 | 49,800 | 470 |
| 2018/06/25 | 49,950 | 49,950 | 49,700 | 49,700 | 380 |
| 2018/06/22 | 49,850 | 49,950 | 49,800 | 49,950 | 80 |
| 2018/06/21 | 49,800 | 49,900 | 49,800 | 49,800 | 40 |
| 2018/06/20 | 49,750 | 49,900 | 49,750 | 49,800 | 190 |
| 2018/06/19 | 49,950 | 50,100 | 49,700 | 49,700 | 330 |
| 2018/06/18 | 49,950 | 50,000 | 49,850 | 49,950 | 240 |
| 2018/06/15 | 49,950 | 49,950 | 49,900 | 49,950 | 140 |
| 2018/06/14 | 49,800 | 49,900 | 49,800 | 49,850 | 90 |
| 2018/06/13 | 49,900 | 49,900 | 49,900 | 49,900 | 30 |
| 2018/06/12 | 49,850 | 49,850 | 49,800 | 49,800 | 80 |
| 2018/06/11 | 50,000 | 50,000 | 49,700 | 49,800 | 240 |
| 2018/06/08 | 49,950 | 49,950 | 49,950 | 49,950 | 40 |
| 2018/06/07 | 49,900 | 49,900 | 49,800 | 49,850 | 110 |
| 2018/06/06 | 49,700 | 49,950 | 49,700 | 49,700 | 360 |
| 2018/06/05 | 49,900 | 49,900 | 49,700 | 49,700 | 450 |
| 2018/06/04 | 50,000 | 50,000 | 49,900 | 49,900 | 190 |
| 2018/06/01 | 49,700 | 49,800 | 49,600 | 49,800 | 130 |
| 2018/05/31 | 49,650 | 49,700 | 49,500 | 49,700 | 460 |
| 2018/05/30 | 50,000 | 50,000 | 49,500 | 49,500 | 1,060 |
| 2018/05/29 | 50,200 | 50,200 | 49,950 | 49,950 | 460 |
| 2018/05/28 | 49,850 | 49,950 | 49,800 | 49,900 | 120 |
| 2018/05/25 | 49,800 | 50,000 | 49,750 | 49,850 | 260 |
| 2018/05/24 | 50,000 | 50,000 | 49,700 | 49,750 | 1,030 |
| 2018/05/23 | 50,400 | 50,500 | 50,200 | 50,200 | 320 |
| 2018/05/22 | 50,500 | 50,500 | 50,400 | 50,400 | 110 |
| 2018/05/21 | 50,500 | 50,500 | 50,500 | 50,500 | 240 |
| 2018/05/18 | 50,300 | 50,400 | 50,300 | 50,300 | 70 |
| 2018/05/17 | 50,200 | 50,400 | 50,200 | 50,300 | 50 |
| 2018/05/16 | 50,200 | 50,200 | 50,200 | 50,200 | 60 |
| 2018/05/15 | 50,200 | 50,200 | 50,200 | 50,200 | 80 |
| 2018/05/14 | 50,300 | 50,300 | 50,200 | 50,300 | 230 |
| 2018/05/11 | 50,300 | 50,400 | 50,100 | 50,200 | 460 |
| 2018/05/10 | 50,600 | 50,700 | 50,300 | 50,300 | 570 |
| 2018/05/09 | 50,400 | 50,400 | 50,200 | 50,300 | 250 |
| 2018/05/08 | 50,500 | 50,600 | 50,400 | 50,400 | 230 |
| 2018/05/07 | 50,700 | 50,700 | 50,500 | 50,600 | 470 |
| 2018/05/02 | 50,900 | 50,900 | 50,700 | 50,800 | 190 |
| 2018/05/01 | 50,800 | 50,800 | 50,700 | 50,700 | 60 |
| 2018/04/27 | 50,700 | 50,800 | 50,700 | 50,800 | 200 |
| 2018/04/26 | 50,500 | 50,600 | 50,500 | 50,500 | 100 |
| 2018/04/25 | 50,400 | 50,600 | 50,400 | 50,600 | 290 |
| 2018/04/24 | 50,400 | 50,500 | 50,400 | 50,500 | 270 |
| 2018/04/23 | 50,400 | 50,500 | 50,300 | 50,300 | 250 |
| 2018/04/20 | 50,600 | 50,600 | 50,300 | 50,600 | 430 |
| 2018/04/19 | 50,800 | 50,800 | 50,600 | 50,600 | 60 |
| 2018/04/18 | 50,700 | 50,700 | 50,700 | 50,700 | 20 |
| 2018/04/17 | 50,800 | 50,800 | 50,500 | 50,800 | 40 |
| 2018/04/16 | 50,900 | 50,900 | 50,700 | 50,700 | 250 |
| 2018/04/13 | 50,800 | 50,800 | 50,700 | 50,700 | 160 |
| 2018/04/12 | 50,800 | 50,800 | 50,600 | 50,600 | 60 |
| 2018/04/11 | 50,600 | 50,800 | 50,600 | 50,800 | 420 |
| 2018/04/10 | 50,300 | 50,400 | 50,300 | 50,400 | 60 |
| 2018/04/09 | 50,800 | 50,800 | 50,400 | 50,500 | 60 |
| 2018/04/06 | 50,200 | 50,800 | 50,200 | 50,800 | 220 |
| 2018/04/05 | 50,900 | 50,900 | 50,500 | 50,800 | 160 |
| 2018/04/04 | 50,500 | 50,600 | 50,500 | 50,600 | 140 |
| 2018/04/03 | 50,600 | 50,700 | 50,300 | 50,500 | 120 |
| 2018/04/02 | 50,600 | 50,700 | 50,600 | 50,600 | 150 |
| 2018/03/30 | 50,300 | 50,500 | 50,300 | 50,500 | 80 |
| 2018/03/29 | 50,300 | 50,400 | 50,300 | 50,300 | 90 |
| 2018/03/28 | 50,000 | 50,300 | 50,000 | 50,300 | 230 |
| 2018/03/27 | 49,950 | 50,000 | 49,950 | 50,000 | 60 |
| 2018/03/26 | 49,750 | 49,900 | 49,750 | 49,900 | 280 |
| 2018/03/23 | 49,800 | 49,850 | 49,750 | 49,800 | 200 |
| 2018/03/22 | 49,950 | 49,950 | 49,700 | 49,950 | 260 |
| 2018/03/20 | 49,900 | 49,950 | 49,900 | 49,950 | 50 |
| 2018/03/19 | 49,900 | 49,950 | 49,700 | 49,950 | 450 |
| 2018/03/16 | 50,200 | 50,200 | 49,950 | 49,950 | 180 |
| 2018/03/15 | 50,200 | 50,200 | 50,000 | 50,000 | 110 |
| 2018/03/13 | 50,000 | 50,100 | 50,000 | 50,100 | 60 |
| 2018/03/12 | 50,000 | 50,300 | 49,950 | 50,000 | 270 |
| 2018/03/09 | 50,300 | 50,300 | 50,000 | 50,100 | 130 |
| 2018/03/08 | 50,100 | 50,100 | 49,900 | 50,100 | 70 |
| 2018/03/07 | 49,850 | 49,950 | 49,750 | 49,950 | 140 |
| 2018/03/06 | 49,950 | 50,000 | 49,900 | 50,000 | 170 |
| 2018/03/05 | 49,750 | 50,200 | 49,700 | 49,700 | 450 |
| 2018/03/02 | 50,000 | 50,300 | 49,800 | 49,800 | 750 |
| 2018/03/01 | 50,100 | 50,600 | 49,900 | 50,000 | 840 |
| 2018/02/28 | 50,400 | 50,400 | 50,100 | 50,100 | 530 |
| 2018/02/27 | 50,500 | 50,500 | 50,300 | 50,400 | 100 |
| 2018/02/26 | 50,900 | 50,900 | 50,300 | 50,400 | 340 |
| 2018/02/23 | 50,300 | 50,500 | 50,100 | 50,100 | 260 |
| 2018/02/22 | 50,800 | 50,800 | 50,200 | 50,600 | 210 |
| 2018/02/21 | 50,300 | 50,800 | 50,300 | 50,800 | 130 |
| 2018/02/20 | 50,400 | 50,400 | 50,200 | 50,200 | 90 |
| 2018/02/19 | 50,100 | 50,400 | 50,000 | 50,300 | 250 |
| 2018/02/16 | 50,400 | 50,400 | 49,950 | 50,100 | 840 |
| 2018/02/15 | 50,500 | 50,500 | 50,100 | 50,500 | 610 |
| 2018/02/14 | 50,700 | 50,700 | 50,300 | 50,400 | 490 |
| 2018/02/13 | 51,000 | 51,000 | 50,700 | 50,700 | 410 |
| 2018/02/09 | 51,300 | 51,300 | 50,700 | 51,000 | 600 |
| 2018/02/08 | 51,400 | 51,800 | 51,400 | 51,700 | 130 |
| 2018/02/07 | 51,400 | 51,900 | 51,400 | 51,800 | 130 |
| 2018/02/06 | 51,600 | 51,800 | 51,300 | 51,300 | 730 |
| 2018/02/05 | 51,800 | 52,100 | 51,800 | 52,000 | 140 |
| 2018/02/02 | 52,100 | 52,200 | 51,800 | 52,100 | 160 |
| 2018/02/01 | 51,800 | 52,000 | 51,800 | 52,000 | 100 |
| 2018/01/31 | 51,900 | 51,900 | 51,800 | 51,800 | 70 |
| 2018/01/30 | 52,000 | 52,200 | 51,500 | 51,500 | 830 |
| 2018/01/29 | 52,100 | 52,500 | 51,700 | 51,800 | 1,230 |
| 2018/01/26 | 52,100 | 52,200 | 52,000 | 52,200 | 280 |
| 2018/01/25 | 52,200 | 52,300 | 52,000 | 52,100 | 410 |
| 2018/01/24 | 52,200 | 52,300 | 52,200 | 52,200 | 300 |
| 2018/01/23 | 52,500 | 52,500 | 52,400 | 52,400 | 70 |
| 2018/01/22 | 52,300 | 52,600 | 52,200 | 52,300 | 420 |
| 2018/01/19 | 52,400 | 52,500 | 52,400 | 52,400 | 160 |
| 2018/01/18 | 52,800 | 52,800 | 52,400 | 52,500 | 110 |
| 2018/01/17 | 52,500 | 52,500 | 52,300 | 52,500 | 350 |
| 2018/01/16 | 52,300 | 52,400 | 52,100 | 52,400 | 170 |
| 2018/01/15 | 52,200 | 52,400 | 52,100 | 52,300 | 450 |
| 2018/01/12 | 52,500 | 52,500 | 52,100 | 52,400 | 540 |
| 2018/01/11 | 52,300 | 52,600 | 52,100 | 52,500 | 390 |
| 2018/01/10 | 52,700 | 53,100 | 52,400 | 52,400 | 1,080 |
| 2018/01/09 | 53,100 | 53,100 | 52,700 | 52,700 | 510 |
| 2018/01/05 | 52,800 | 53,000 | 52,800 | 53,000 | 310 |
| 2018/01/04 | 53,100 | 53,100 | 52,800 | 52,800 | 670 |