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 |
|---|---|---|---|---|---|
| 2019/12/30 | 50,200 | 50,300 | 50,100 | 50,100 | 120 |
| 2019/12/27 | 50,000 | 50,300 | 50,000 | 50,200 | 450 |
| 2019/12/26 | 50,100 | 50,100 | 50,000 | 50,000 | 610 |
| 2019/12/25 | 50,000 | 50,000 | 50,000 | 50,000 | 110 |
| 2019/12/24 | 50,100 | 50,300 | 49,950 | 50,100 | 580 |
| 2019/12/23 | 50,200 | 50,200 | 49,950 | 50,200 | 400 |
| 2019/12/20 | 49,950 | 50,200 | 49,950 | 50,200 | 200 |
| 2019/12/19 | 50,100 | 50,100 | 50,000 | 50,100 | 200 |
| 2019/12/18 | 50,100 | 50,100 | 50,100 | 50,100 | 180 |
| 2019/12/17 | 50,100 | 50,200 | 50,000 | 50,200 | 240 |
| 2019/12/16 | 50,000 | 50,100 | 50,000 | 50,100 | 190 |
| 2019/12/13 | 49,950 | 50,200 | 49,900 | 50,000 | 900 |
| 2019/12/12 | 49,850 | 49,950 | 49,850 | 49,900 | 30 |
| 2019/12/11 | 49,900 | 50,000 | 49,850 | 49,850 | 110 |
| 2019/12/10 | 50,000 | 50,000 | 49,900 | 49,900 | 1,240 |
| 2019/12/09 | 49,800 | 50,000 | 49,800 | 49,950 | 930 |
| 2019/12/06 | 50,100 | 50,200 | 50,000 | 50,100 | 410 |
| 2019/12/05 | 50,300 | 50,300 | 50,100 | 50,100 | 50 |
| 2019/12/04 | 50,000 | 50,200 | 50,000 | 50,200 | 80 |
| 2019/12/03 | 50,200 | 50,200 | 50,100 | 50,100 | 850 |
| 2019/12/02 | 50,200 | 50,300 | 50,100 | 50,200 | 440 |
| 2019/11/29 | 50,200 | 50,200 | 50,100 | 50,200 | 80 |
| 2019/11/28 | 50,100 | 50,200 | 50,000 | 50,100 | 170 |
| 2019/11/27 | 50,000 | 50,100 | 50,000 | 50,100 | 350 |
| 2019/11/26 | 50,000 | 50,000 | 49,900 | 49,900 | 100 |
| 2019/11/25 | 50,000 | 50,000 | 50,000 | 50,000 | 10 |
| 2019/11/22 | 49,850 | 49,950 | 49,800 | 49,900 | 220 |
| 2019/11/21 | 49,850 | 49,950 | 49,850 | 49,900 | 150 |
| 2019/11/20 | 49,800 | 50,000 | 49,800 | 49,950 | 310 |
| 2019/11/19 | 50,000 | 50,100 | 49,800 | 49,800 | 240 |
| 2019/11/18 | 49,800 | 50,000 | 49,800 | 50,000 | 170 |
| 2019/11/15 | 49,700 | 49,850 | 49,700 | 49,800 | 370 |
| 2019/11/14 | 49,750 | 49,900 | 49,600 | 49,700 | 520 |
| 2019/11/13 | 49,900 | 49,900 | 49,700 | 49,800 | 340 |
| 2019/11/12 | 49,950 | 49,950 | 49,750 | 49,900 | 500 |
| 2019/11/11 | 49,950 | 49,950 | 49,750 | 49,800 | 770 |
| 2019/11/08 | 49,950 | 50,100 | 49,800 | 50,000 | 750 |
| 2019/11/07 | 50,200 | 50,200 | 49,900 | 49,900 | 230 |
| 2019/11/06 | 50,100 | 50,300 | 50,100 | 50,100 | 490 |
| 2019/11/05 | 50,300 | 50,300 | 50,300 | 50,300 | 120 |
| 2019/11/01 | 50,000 | 50,300 | 50,000 | 50,300 | 290 |
| 2019/10/31 | 50,200 | 50,200 | 50,100 | 50,100 | 110 |
| 2019/10/30 | 50,000 | 50,200 | 50,000 | 50,200 | 100 |
| 2019/10/29 | 50,300 | 50,300 | 50,100 | 50,100 | 460 |
| 2019/10/28 | 50,300 | 50,300 | 50,200 | 50,300 | 80 |
| 2019/10/25 | 50,100 | 50,300 | 50,100 | 50,300 | 80 |
| 2019/10/24 | 50,100 | 50,500 | 50,000 | 50,100 | 680 |
| 2019/10/23 | 50,100 | 50,100 | 50,000 | 50,000 | 80 |
| 2019/10/21 | 50,000 | 50,200 | 50,000 | 50,100 | 180 |
| 2019/10/18 | 50,200 | 50,400 | 50,100 | 50,100 | 330 |
| 2019/10/17 | 50,100 | 50,300 | 50,100 | 50,100 | 170 |
| 2019/10/16 | 50,100 | 50,100 | 50,000 | 50,100 | 160 |
| 2019/10/15 | 50,200 | 50,200 | 50,000 | 50,100 | 180 |
| 2019/10/11 | 49,950 | 50,000 | 49,900 | 50,000 | 90 |
| 2019/10/10 | 49,900 | 49,950 | 49,750 | 49,950 | 190 |
| 2019/10/09 | 49,900 | 49,900 | 49,750 | 49,800 | 240 |
| 2019/10/08 | 50,200 | 50,300 | 49,850 | 49,850 | 700 |
| 2019/10/07 | 49,900 | 50,200 | 49,900 | 50,200 | 620 |
| 2019/10/04 | 50,000 | 50,700 | 49,950 | 49,950 | 870 |
| 2019/10/03 | 49,950 | 50,200 | 49,950 | 50,200 | 450 |
| 2019/10/02 | 50,100 | 50,100 | 50,000 | 50,000 | 110 |
| 2019/10/01 | 49,900 | 50,100 | 49,900 | 50,100 | 130 |
| 2019/09/30 | 50,200 | 50,300 | 49,850 | 49,850 | 270 |
| 2019/09/27 | 49,950 | 50,100 | 49,950 | 50,100 | 30 |
| 2019/09/26 | 49,900 | 50,100 | 49,900 | 49,950 | 280 |
| 2019/09/25 | 50,000 | 50,200 | 50,000 | 50,100 | 580 |
| 2019/09/24 | 50,000 | 50,000 | 49,800 | 50,000 | 880 |
| 2019/09/20 | 49,900 | 49,900 | 49,800 | 49,900 | 180 |
| 2019/09/19 | 49,850 | 50,000 | 49,850 | 50,000 | 380 |
| 2019/09/18 | 49,900 | 49,900 | 49,850 | 49,900 | 80 |
| 2019/09/17 | 49,900 | 49,900 | 49,600 | 49,850 | 640 |
| 2019/09/13 | 49,850 | 50,000 | 49,850 | 49,900 | 180 |
| 2019/09/12 | 49,850 | 49,850 | 49,850 | 49,850 | 20 |
| 2019/09/11 | 49,700 | 49,900 | 49,700 | 49,900 | 150 |
| 2019/09/10 | 49,850 | 49,850 | 49,750 | 49,750 | 230 |
| 2019/09/09 | 49,800 | 49,900 | 49,750 | 49,900 | 380 |
| 2019/09/06 | 50,000 | 50,000 | 49,750 | 49,900 | 820 |
| 2019/09/05 | 49,850 | 50,000 | 49,800 | 49,850 | 470 |
| 2019/09/04 | 49,750 | 49,800 | 49,650 | 49,800 | 370 |
| 2019/09/03 | 49,750 | 49,800 | 49,600 | 49,750 | 400 |
| 2019/09/02 | 49,700 | 49,750 | 49,700 | 49,700 | 550 |
| 2019/08/30 | 49,650 | 49,750 | 49,650 | 49,700 | 90 |
| 2019/08/29 | 49,550 | 49,750 | 49,550 | 49,750 | 210 |
| 2019/08/28 | 49,550 | 49,650 | 49,500 | 49,550 | 430 |
| 2019/08/27 | 49,450 | 49,500 | 49,450 | 49,500 | 40 |
| 2019/08/26 | 49,600 | 49,600 | 49,300 | 49,400 | 1,040 |
| 2019/08/23 | 49,600 | 49,700 | 49,600 | 49,600 | 50 |
| 2019/08/22 | 49,750 | 49,750 | 49,700 | 49,700 | 40 |
| 2019/08/21 | 49,350 | 49,750 | 49,350 | 49,750 | 1,560 |
| 2019/08/20 | 49,400 | 49,450 | 49,400 | 49,400 | 120 |
| 2019/08/19 | 49,400 | 49,400 | 49,300 | 49,400 | 120 |
| 2019/08/16 | 49,300 | 49,450 | 49,250 | 49,450 | 230 |
| 2019/08/15 | 49,250 | 49,400 | 49,200 | 49,300 | 180 |
| 2019/08/14 | 49,400 | 49,400 | 49,300 | 49,350 | 110 |
| 2019/08/13 | 49,400 | 49,400 | 49,200 | 49,250 | 240 |
| 2019/08/09 | 49,350 | 49,500 | 49,350 | 49,500 | 80 |
| 2019/08/08 | 49,550 | 49,550 | 49,350 | 49,350 | 60 |
| 2019/08/07 | 49,550 | 49,550 | 49,450 | 49,500 | 270 |
| 2019/08/06 | 49,350 | 49,550 | 49,300 | 49,550 | 180 |
| 2019/08/05 | 49,450 | 49,650 | 49,350 | 49,350 | 240 |
| 2019/08/02 | 49,700 | 49,700 | 49,450 | 49,600 | 550 |
| 2019/08/01 | 49,850 | 49,900 | 49,850 | 49,900 | 40 |
| 2019/07/31 | 49,800 | 49,850 | 49,800 | 49,850 | 60 |
| 2019/07/30 | 49,650 | 49,800 | 49,650 | 49,800 | 30 |
| 2019/07/29 | 49,600 | 49,650 | 49,600 | 49,650 | 370 |
| 2019/07/26 | 49,750 | 49,800 | 49,700 | 49,700 | 80 |
| 2019/07/25 | 49,800 | 49,800 | 49,650 | 49,650 | 30 |
| 2019/07/24 | 49,750 | 49,750 | 49,600 | 49,700 | 80 |
| 2019/07/23 | 49,750 | 49,750 | 49,750 | 49,750 | 20 |
| 2019/07/22 | 49,750 | 49,750 | 49,750 | 49,750 | 50 |
| 2019/07/19 | 49,650 | 49,800 | 49,650 | 49,750 | 80 |
| 2019/07/18 | 49,700 | 49,800 | 49,650 | 49,650 | 130 |
| 2019/07/17 | 49,800 | 49,800 | 49,600 | 49,700 | 280 |
| 2019/07/16 | 49,800 | 49,800 | 49,600 | 49,750 | 150 |
| 2019/07/12 | 49,950 | 49,950 | 49,750 | 49,750 | 130 |
| 2019/07/11 | 50,000 | 50,000 | 49,850 | 49,950 | 90 |
| 2019/07/10 | 50,000 | 50,000 | 49,950 | 50,000 | 70 |
| 2019/07/09 | 49,950 | 50,100 | 49,900 | 50,000 | 400 |
| 2019/07/08 | 50,000 | 50,100 | 49,700 | 49,950 | 350 |
| 2019/07/05 | 49,850 | 49,950 | 49,800 | 49,950 | 470 |
| 2019/07/04 | 49,600 | 49,800 | 49,600 | 49,750 | 180 |
| 2019/07/03 | 49,900 | 49,900 | 49,650 | 49,700 | 190 |
| 2019/07/02 | 49,600 | 49,900 | 49,600 | 49,900 | 170 |
| 2019/07/01 | 49,650 | 49,800 | 49,500 | 49,600 | 800 |
| 2019/06/28 | 49,650 | 49,700 | 49,550 | 49,550 | 90 |
| 2019/06/27 | 49,450 | 49,600 | 49,450 | 49,600 | 180 |
| 2019/06/26 | 49,300 | 49,500 | 49,300 | 49,400 | 60 |
| 2019/06/25 | 49,450 | 49,550 | 49,350 | 49,350 | 360 |
| 2019/06/24 | 49,450 | 49,450 | 49,400 | 49,450 | 50 |
| 2019/06/21 | 49,450 | 49,450 | 49,300 | 49,350 | 240 |
| 2019/06/20 | 49,500 | 49,500 | 49,450 | 49,450 | 40 |
| 2019/06/19 | 49,500 | 49,500 | 49,450 | 49,450 | 30 |
| 2019/06/18 | 49,550 | 49,550 | 49,400 | 49,450 | 250 |
| 2019/06/17 | 49,400 | 49,550 | 49,400 | 49,450 | 80 |
| 2019/06/14 | 49,400 | 49,400 | 49,400 | 49,400 | 10 |
| 2019/06/13 | 49,400 | 49,500 | 49,400 | 49,500 | 90 |
| 2019/06/12 | 49,500 | 49,600 | 49,500 | 49,500 | 50 |
| 2019/06/11 | 49,350 | 49,500 | 49,350 | 49,500 | 190 |
| 2019/06/10 | 49,450 | 49,450 | 49,250 | 49,350 | 280 |
| 2019/06/07 | 49,450 | 49,450 | 49,400 | 49,450 | 70 |
| 2019/06/06 | 49,250 | 49,250 | 49,250 | 49,250 | 320 |
| 2019/06/05 | 49,200 | 49,300 | 49,200 | 49,250 | 290 |
| 2019/06/04 | 49,100 | 49,200 | 49,100 | 49,200 | 80 |
| 2019/06/03 | 49,100 | 49,250 | 49,000 | 49,200 | 130 |
| 2019/05/31 | 49,500 | 49,500 | 49,200 | 49,200 | 170 |
| 2019/05/30 | 49,400 | 49,450 | 49,400 | 49,450 | 30 |
| 2019/05/29 | 49,300 | 49,400 | 49,300 | 49,400 | 140 |
| 2019/05/28 | 49,400 | 49,400 | 49,300 | 49,400 | 350 |
| 2019/05/27 | 49,400 | 49,400 | 49,350 | 49,350 | 50 |
| 2019/05/24 | 49,350 | 49,350 | 49,150 | 49,200 | 130 |
| 2019/05/23 | 49,300 | 49,300 | 49,200 | 49,200 | 40 |
| 2019/05/22 | 49,300 | 49,300 | 49,300 | 49,300 | 50 |
| 2019/05/21 | 49,200 | 49,200 | 49,150 | 49,150 | 70 |
| 2019/05/20 | 49,350 | 49,350 | 49,200 | 49,250 | 90 |
| 2019/05/17 | 49,200 | 49,200 | 49,100 | 49,100 | 60 |
| 2019/05/16 | 49,450 | 49,450 | 49,200 | 49,200 | 480 |
| 2019/05/15 | 49,200 | 49,200 | 49,000 | 49,000 | 140 |
| 2019/05/14 | 49,200 | 49,200 | 49,000 | 49,000 | 50 |
| 2019/05/13 | 49,050 | 49,200 | 49,000 | 49,200 | 210 |
| 2019/05/10 | 49,250 | 49,250 | 49,050 | 49,050 | 250 |
| 2019/05/09 | 49,150 | 49,300 | 49,150 | 49,200 | 200 |
| 2019/05/08 | 49,650 | 49,650 | 49,200 | 49,200 | 450 |
| 2019/05/07 | 49,800 | 49,800 | 49,600 | 49,600 | 360 |
| 2019/04/26 | 49,950 | 49,950 | 49,750 | 49,800 | 210 |
| 2019/04/25 | 50,000 | 50,100 | 50,000 | 50,100 | 40 |
| 2019/04/24 | 49,900 | 50,000 | 49,900 | 49,900 | 220 |
| 2019/04/23 | 50,000 | 50,000 | 49,900 | 49,900 | 60 |
| 2019/04/22 | 49,950 | 49,950 | 49,900 | 49,900 | 80 |
| 2019/04/19 | 49,900 | 50,000 | 49,900 | 49,900 | 110 |
| 2019/04/18 | 49,950 | 50,000 | 49,900 | 49,900 | 100 |
| 2019/04/17 | 49,950 | 50,000 | 49,950 | 49,950 | 90 |
| 2019/04/16 | 49,950 | 49,950 | 49,900 | 49,900 | 150 |
| 2019/04/15 | 49,950 | 49,950 | 49,900 | 49,950 | 430 |
| 2019/04/12 | 49,900 | 50,000 | 49,900 | 49,950 | 270 |
| 2019/04/11 | 49,700 | 49,900 | 49,700 | 49,850 | 130 |
| 2019/04/10 | 49,600 | 49,800 | 49,600 | 49,650 | 250 |
| 2019/04/09 | 49,700 | 50,000 | 49,700 | 49,800 | 460 |
| 2019/04/08 | 49,850 | 49,850 | 49,700 | 49,700 | 60 |
| 2019/04/05 | 49,800 | 49,950 | 49,800 | 49,800 | 400 |
| 2019/04/04 | 49,950 | 49,950 | 49,850 | 49,950 | 140 |
| 2019/04/03 | 49,900 | 50,000 | 49,850 | 49,950 | 240 |
| 2019/04/02 | 49,900 | 49,900 | 49,700 | 49,800 | 50 |
| 2019/04/01 | 49,700 | 49,850 | 49,650 | 49,800 | 90 |
| 2019/03/29 | 49,600 | 49,700 | 49,550 | 49,700 | 130 |
| 2019/03/28 | 49,750 | 49,750 | 49,600 | 49,600 | 30 |
| 2019/03/27 | 49,650 | 49,750 | 49,600 | 49,750 | 360 |
| 2019/03/26 | 49,650 | 49,650 | 49,500 | 49,500 | 50 |
| 2019/03/25 | 49,600 | 49,600 | 49,400 | 49,500 | 310 |
| 2019/03/22 | 49,650 | 49,800 | 49,600 | 49,600 | 450 |
| 2019/03/20 | 49,550 | 49,700 | 49,550 | 49,650 | 420 |
| 2019/03/19 | 49,650 | 49,650 | 49,550 | 49,600 | 60 |
| 2019/03/18 | 49,700 | 49,700 | 49,600 | 49,600 | 20 |
| 2019/03/15 | 49,600 | 49,650 | 49,550 | 49,550 | 280 |
| 2019/03/14 | 49,400 | 49,500 | 49,400 | 49,500 | 110 |
| 2019/03/13 | 49,400 | 49,500 | 49,400 | 49,500 | 60 |
| 2019/03/12 | 49,400 | 49,450 | 49,300 | 49,400 | 120 |
| 2019/03/11 | 49,400 | 49,400 | 49,250 | 49,400 | 80 |
| 2019/03/08 | 49,350 | 49,400 | 49,300 | 49,400 | 120 |
| 2019/03/07 | 49,350 | 49,500 | 49,350 | 49,400 | 80 |
| 2019/03/06 | 49,600 | 49,600 | 49,500 | 49,500 | 110 |
| 2019/03/05 | 49,600 | 49,600 | 49,500 | 49,600 | 460 |
| 2019/03/04 | 49,550 | 49,550 | 49,500 | 49,550 | 100 |
| 2019/03/01 | 49,500 | 49,500 | 49,350 | 49,500 | 200 |
| 2019/02/28 | 49,500 | 49,500 | 49,450 | 49,450 | 70 |
| 2019/02/27 | 49,400 | 49,450 | 49,300 | 49,450 | 80 |
| 2019/02/26 | 49,400 | 49,400 | 49,350 | 49,400 | 60 |
| 2019/02/25 | 49,500 | 49,500 | 49,350 | 49,350 | 110 |
| 2019/02/22 | 49,400 | 49,400 | 49,300 | 49,400 | 150 |
| 2019/02/21 | 49,250 | 49,350 | 49,250 | 49,350 | 80 |
| 2019/02/20 | 49,050 | 49,250 | 49,050 | 49,250 | 270 |
| 2019/02/19 | 49,200 | 49,200 | 49,050 | 49,050 | 130 |
| 2019/02/18 | 49,150 | 49,150 | 49,100 | 49,150 | 140 |
| 2019/02/15 | 49,200 | 49,200 | 49,200 | 49,200 | 120 |
| 2019/02/14 | 49,050 | 49,200 | 49,050 | 49,200 | 70 |
| 2019/02/13 | 49,200 | 49,250 | 49,100 | 49,100 | 170 |
| 2019/02/12 | 49,050 | 49,200 | 49,050 | 49,150 | 280 |
| 2019/02/08 | 49,050 | 49,050 | 49,000 | 49,000 | 50 |
| 2019/02/07 | 49,150 | 49,150 | 49,100 | 49,150 | 60 |
| 2019/02/06 | 49,200 | 49,200 | 49,100 | 49,100 | 80 |
| 2019/02/05 | 49,150 | 49,200 | 49,150 | 49,200 | 260 |
| 2019/02/04 | 49,200 | 49,200 | 49,000 | 49,000 | 70 |
| 2019/02/01 | 49,200 | 49,200 | 48,950 | 48,950 | 180 |
| 2019/01/31 | 49,200 | 49,200 | 49,050 | 49,050 | 80 |
| 2019/01/30 | 48,900 | 49,100 | 48,900 | 49,100 | 70 |
| 2019/01/29 | 48,850 | 49,000 | 48,850 | 48,900 | 30 |
| 2019/01/28 | 49,000 | 49,000 | 48,850 | 48,850 | 210 |
| 2019/01/25 | 49,000 | 49,000 | 48,800 | 48,950 | 240 |
| 2019/01/24 | 48,700 | 48,750 | 48,700 | 48,750 | 30 |
| 2019/01/23 | 48,500 | 48,550 | 48,500 | 48,550 | 120 |
| 2019/01/22 | 48,600 | 48,750 | 48,500 | 48,500 | 180 |
| 2019/01/21 | 48,650 | 48,700 | 48,600 | 48,650 | 120 |
| 2019/01/18 | 48,650 | 48,650 | 48,600 | 48,600 | 30 |
| 2019/01/17 | 48,300 | 48,750 | 48,300 | 48,500 | 180 |
| 2019/01/16 | 48,500 | 48,550 | 48,400 | 48,400 | 120 |
| 2019/01/15 | 48,500 | 48,600 | 48,500 | 48,500 | 140 |
| 2019/01/11 | 48,200 | 48,350 | 48,200 | 48,300 | 140 |
| 2019/01/10 | 48,100 | 48,450 | 48,100 | 48,300 | 190 |
| 2019/01/09 | 48,550 | 48,600 | 48,050 | 48,250 | 540 |
| 2019/01/08 | 48,250 | 48,950 | 48,250 | 48,400 | 130 |
| 2019/01/07 | 48,500 | 48,550 | 48,000 | 48,200 | 520 |
| 2019/01/04 | 48,450 | 48,500 | 48,000 | 48,300 | 840 |