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 |
|---|---|---|---|---|---|
| 2020/12/30 | 51,200 | 51,300 | 51,200 | 51,300 | 40 |
| 2020/12/29 | 51,300 | 51,400 | 51,300 | 51,300 | 280 |
| 2020/12/28 | 51,200 | 51,200 | 51,100 | 51,200 | 260 |
| 2020/12/25 | 51,100 | 51,200 | 51,100 | 51,200 | 160 |
| 2020/12/24 | 51,100 | 51,200 | 51,100 | 51,100 | 140 |
| 2020/12/23 | 51,300 | 51,300 | 51,100 | 51,100 | 80 |
| 2020/12/22 | 51,100 | 51,300 | 51,100 | 51,200 | 100 |
| 2020/12/21 | 51,200 | 51,200 | 51,100 | 51,100 | 370 |
| 2020/12/18 | 51,300 | 51,300 | 51,200 | 51,200 | 70 |
| 2020/12/17 | 51,300 | 51,300 | 51,200 | 51,300 | 270 |
| 2020/12/16 | 51,400 | 51,400 | 51,300 | 51,300 | 220 |
| 2020/12/15 | 51,300 | 51,500 | 51,300 | 51,400 | 300 |
| 2020/12/14 | 51,300 | 51,400 | 51,300 | 51,400 | 180 |
| 2020/12/11 | 51,400 | 51,400 | 51,300 | 51,300 | 80 |
| 2020/12/10 | 51,200 | 51,300 | 51,200 | 51,300 | 190 |
| 2020/12/09 | 51,200 | 51,200 | 51,200 | 51,200 | 280 |
| 2020/12/08 | 51,300 | 51,300 | 51,200 | 51,300 | 900 |
| 2020/12/07 | 51,300 | 51,300 | 51,300 | 51,300 | 640 |
| 2020/12/04 | 51,200 | 51,300 | 51,200 | 51,300 | 80 |
| 2020/12/03 | 51,200 | 51,500 | 51,200 | 51,400 | 200 |
| 2020/12/02 | 51,200 | 51,300 | 51,200 | 51,200 | 480 |
| 2020/12/01 | 51,300 | 51,300 | 51,100 | 51,100 | 60 |
| 2020/11/30 | 51,000 | 51,300 | 51,000 | 51,300 | 210 |
| 2020/11/27 | 51,200 | 51,200 | 50,900 | 51,000 | 660 |
| 2020/11/26 | 51,200 | 51,300 | 51,200 | 51,200 | 1,340 |
| 2020/11/25 | 51,000 | 51,200 | 51,000 | 51,000 | 170 |
| 2020/11/24 | 50,900 | 51,000 | 50,900 | 50,900 | 790 |
| 2020/11/20 | 50,600 | 50,900 | 50,600 | 50,900 | 180 |
| 2020/11/19 | 50,700 | 50,800 | 50,600 | 50,700 | 810 |
| 2020/11/18 | 50,900 | 50,900 | 50,700 | 50,900 | 110 |
| 2020/11/17 | 50,800 | 50,900 | 50,800 | 50,800 | 100 |
| 2020/11/16 | 50,800 | 50,900 | 50,800 | 50,800 | 200 |
| 2020/11/13 | 51,000 | 51,000 | 50,800 | 50,800 | 230 |
| 2020/11/12 | 51,000 | 51,000 | 50,900 | 50,900 | 160 |
| 2020/11/11 | 50,900 | 51,000 | 50,800 | 50,900 | 680 |
| 2020/11/10 | 51,000 | 51,000 | 50,700 | 50,800 | 210 |
| 2020/11/09 | 50,700 | 50,900 | 50,500 | 50,900 | 1,430 |
| 2020/11/06 | 50,900 | 50,900 | 50,800 | 50,900 | 380 |
| 2020/11/05 | 51,000 | 51,000 | 51,000 | 51,000 | 70 |
| 2020/11/04 | 50,600 | 50,800 | 50,600 | 50,800 | 60 |
| 2020/11/02 | 50,800 | 50,800 | 50,500 | 50,500 | 340 |
| 2020/10/30 | 50,800 | 51,600 | 50,600 | 51,400 | 590 |
| 2020/10/29 | 50,800 | 50,900 | 50,800 | 50,900 | 2,200 |
| 2020/10/28 | 51,100 | 51,100 | 50,900 | 50,900 | 260 |
| 2020/10/27 | 51,200 | 51,200 | 51,200 | 51,200 | 10 |
| 2020/10/26 | 51,000 | 51,200 | 51,000 | 51,100 | 180 |
| 2020/10/23 | 51,200 | 51,200 | 50,900 | 50,900 | 370 |
| 2020/10/22 | 51,100 | 51,200 | 51,000 | 51,200 | 3,350 |
| 2020/10/21 | 51,500 | 51,500 | 51,400 | 51,400 | 3,670 |
| 2020/10/20 | 51,400 | 51,400 | 51,400 | 51,400 | 160 |
| 2020/10/19 | 51,400 | 51,400 | 51,200 | 51,200 | 200 |
| 2020/10/16 | 51,400 | 51,400 | 51,200 | 51,300 | 150 |
| 2020/10/15 | 51,400 | 51,400 | 51,400 | 51,400 | 80 |
| 2020/10/14 | 51,500 | 51,500 | 51,300 | 51,300 | 130 |
| 2020/10/13 | 51,500 | 51,500 | 51,300 | 51,300 | 90 |
| 2020/10/12 | 51,500 | 51,500 | 51,300 | 51,500 | 60 |
| 2020/10/09 | 51,500 | 51,500 | 51,500 | 51,500 | 30 |
| 2020/10/08 | 51,500 | 51,500 | 51,300 | 51,400 | 60 |
| 2020/10/07 | 51,500 | 51,500 | 51,400 | 51,500 | 290 |
| 2020/10/06 | 51,300 | 51,500 | 51,200 | 51,500 | 1,290 |
| 2020/10/05 | 51,400 | 51,400 | 51,200 | 51,300 | 1,390 |
| 2020/10/02 | 51,500 | 51,500 | 51,100 | 51,100 | 110 |
| 2020/09/30 | 51,500 | 51,600 | 51,400 | 51,400 | 170 |
| 2020/09/29 | 51,300 | 51,300 | 51,200 | 51,200 | 40 |
| 2020/09/28 | 51,400 | 51,400 | 51,100 | 51,100 | 70 |
| 2020/09/25 | 51,100 | 51,200 | 51,100 | 51,200 | 1,040 |
| 2020/09/24 | 51,100 | 51,400 | 51,000 | 51,200 | 330 |
| 2020/09/23 | 51,100 | 51,200 | 51,000 | 51,200 | 2,850 |
| 2020/09/18 | 51,300 | 51,400 | 51,300 | 51,400 | 80 |
| 2020/09/17 | 51,300 | 51,300 | 51,100 | 51,300 | 910 |
| 2020/09/16 | 51,500 | 51,500 | 51,300 | 51,300 | 140 |
| 2020/09/15 | 51,500 | 51,700 | 51,500 | 51,600 | 240 |
| 2020/09/14 | 51,600 | 51,800 | 51,600 | 51,600 | 130 |
| 2020/09/11 | 51,700 | 51,700 | 51,500 | 51,700 | 90 |
| 2020/09/10 | 51,700 | 51,700 | 51,700 | 51,700 | 20 |
| 2020/09/09 | 51,600 | 51,700 | 51,600 | 51,700 | 70 |
| 2020/09/08 | 51,800 | 51,800 | 51,600 | 51,700 | 730 |
| 2020/09/07 | 51,600 | 51,900 | 51,600 | 51,700 | 150 |
| 2020/09/04 | 51,700 | 52,000 | 51,700 | 52,000 | 3,250 |
| 2020/09/03 | 52,000 | 52,000 | 51,900 | 51,900 | 550 |
| 2020/09/02 | 51,900 | 52,000 | 51,900 | 51,900 | 380 |
| 2020/09/01 | 51,800 | 51,900 | 51,700 | 51,900 | 100 |
| 2020/08/31 | 51,600 | 51,700 | 51,400 | 51,700 | 2,170 |
| 2020/08/28 | 51,900 | 51,900 | 51,700 | 51,800 | 140 |
| 2020/08/27 | 51,500 | 51,800 | 51,500 | 51,600 | 150 |
| 2020/08/26 | 51,800 | 52,000 | 51,800 | 51,800 | 180 |
| 2020/08/25 | 51,700 | 51,800 | 51,700 | 51,800 | 60 |
| 2020/08/24 | 51,800 | 51,900 | 51,500 | 51,500 | 380 |
| 2020/08/21 | 52,000 | 52,000 | 51,900 | 51,900 | 900 |
| 2020/08/20 | 51,800 | 52,000 | 51,800 | 52,000 | 230 |
| 2020/08/19 | 51,600 | 51,900 | 51,600 | 51,900 | 550 |
| 2020/08/18 | 52,000 | 52,000 | 51,900 | 51,900 | 590 |
| 2020/08/17 | 52,100 | 52,100 | 51,900 | 52,100 | 340 |
| 2020/08/14 | 52,200 | 52,200 | 52,200 | 52,200 | 220 |
| 2020/08/13 | 52,000 | 52,000 | 52,000 | 52,000 | 30 |
| 2020/08/12 | 52,100 | 52,100 | 51,900 | 52,100 | 100 |
| 2020/08/11 | 51,900 | 52,100 | 51,900 | 52,100 | 250 |
| 2020/08/07 | 52,000 | 52,000 | 51,800 | 52,000 | 350 |
| 2020/08/06 | 52,000 | 52,100 | 52,000 | 52,000 | 300 |
| 2020/08/05 | 51,900 | 52,200 | 51,900 | 52,200 | 210 |
| 2020/08/04 | 52,000 | 52,100 | 51,900 | 52,000 | 90 |
| 2020/08/03 | 51,900 | 52,100 | 51,900 | 52,000 | 780 |
| 2020/07/31 | 51,500 | 51,600 | 51,500 | 51,500 | 120 |
| 2020/07/30 | 51,400 | 51,600 | 51,400 | 51,600 | 60 |
| 2020/07/29 | 51,400 | 51,500 | 51,400 | 51,400 | 280 |
| 2020/07/28 | 51,300 | 51,600 | 51,300 | 51,500 | 140 |
| 2020/07/27 | 51,700 | 51,700 | 51,400 | 51,400 | 1,890 |
| 2020/07/22 | 51,500 | 51,800 | 51,500 | 51,800 | 410 |
| 2020/07/21 | 51,600 | 51,600 | 51,500 | 51,600 | 4,350 |
| 2020/07/20 | 51,500 | 51,600 | 51,500 | 51,600 | 70 |
| 2020/07/17 | 51,300 | 51,500 | 51,300 | 51,500 | 210 |
| 2020/07/16 | 51,100 | 51,500 | 51,100 | 51,500 | 70 |
| 2020/07/15 | 51,300 | 51,400 | 51,300 | 51,300 | 60 |
| 2020/07/14 | 51,000 | 51,100 | 51,000 | 51,100 | 50 |
| 2020/07/13 | 50,900 | 51,000 | 50,900 | 51,000 | 30 |
| 2020/07/10 | 51,300 | 51,300 | 50,800 | 50,900 | 440 |
| 2020/07/09 | 51,200 | 51,300 | 51,200 | 51,300 | 90 |
| 2020/07/08 | 51,200 | 51,300 | 51,200 | 51,300 | 90 |
| 2020/07/07 | 51,200 | 51,400 | 51,200 | 51,400 | 120 |
| 2020/07/06 | 51,000 | 51,200 | 51,000 | 51,200 | 140 |
| 2020/07/03 | 51,000 | 51,000 | 51,000 | 51,000 | 20 |
| 2020/07/02 | 51,300 | 51,300 | 51,100 | 51,200 | 50 |
| 2020/07/01 | 51,300 | 51,300 | 51,300 | 51,300 | 60 |
| 2020/06/30 | 51,000 | 51,200 | 50,800 | 51,100 | 300 |
| 2020/06/29 | 50,900 | 51,000 | 50,800 | 50,800 | 140 |
| 2020/06/26 | 50,700 | 50,800 | 50,700 | 50,800 | 30 |
| 2020/06/25 | 50,900 | 50,900 | 50,800 | 50,800 | 40 |
| 2020/06/24 | 50,700 | 50,900 | 50,700 | 50,900 | 130 |
| 2020/06/23 | 50,700 | 50,700 | 50,700 | 50,700 | 120 |
| 2020/06/22 | 50,600 | 50,700 | 50,600 | 50,600 | 50 |
| 2020/06/19 | 50,700 | 50,700 | 50,600 | 50,600 | 200 |
| 2020/06/18 | 50,900 | 50,900 | 50,700 | 50,700 | 100 |
| 2020/06/16 | 50,800 | 50,900 | 50,800 | 50,900 | 160 |
| 2020/06/15 | 50,700 | 50,900 | 50,700 | 50,900 | 30 |
| 2020/06/12 | 50,800 | 50,800 | 50,300 | 50,700 | 250 |
| 2020/06/11 | 51,100 | 51,100 | 50,700 | 50,700 | 190 |
| 2020/06/10 | 51,000 | 51,000 | 50,900 | 51,000 | 100 |
| 2020/06/09 | 51,300 | 51,300 | 51,000 | 51,000 | 150 |
| 2020/06/08 | 51,500 | 51,600 | 51,500 | 51,500 | 390 |
| 2020/06/05 | 51,400 | 51,600 | 51,400 | 51,600 | 210 |
| 2020/06/04 | 50,900 | 51,400 | 50,900 | 51,400 | 220 |
| 2020/06/03 | 50,900 | 51,400 | 50,900 | 51,200 | 600 |
| 2020/06/02 | 50,700 | 50,800 | 50,700 | 50,800 | 30 |
| 2020/06/01 | 50,700 | 50,900 | 48,900 | 50,800 | 1,600 |
| 2020/05/29 | 50,700 | 50,700 | 50,500 | 50,600 | 130 |
| 2020/05/28 | 50,500 | 50,600 | 50,500 | 50,600 | 560 |
| 2020/05/27 | 50,400 | 50,400 | 50,300 | 50,400 | 240 |
| 2020/05/26 | 50,400 | 50,500 | 50,400 | 50,400 | 120 |
| 2020/05/25 | 50,300 | 50,400 | 50,300 | 50,400 | 80 |
| 2020/05/22 | 50,400 | 50,400 | 50,400 | 50,400 | 20 |
| 2020/05/21 | 50,300 | 50,500 | 50,300 | 50,400 | 100 |
| 2020/05/20 | 50,100 | 50,300 | 50,100 | 50,300 | 430 |
| 2020/05/19 | 49,950 | 50,000 | 49,950 | 50,000 | 110 |
| 2020/05/18 | 49,950 | 50,000 | 49,800 | 49,800 | 800 |
| 2020/05/15 | 49,950 | 49,950 | 49,950 | 49,950 | 20 |
| 2020/05/14 | 50,000 | 50,000 | 49,950 | 49,950 | 50 |
| 2020/05/13 | 50,000 | 50,200 | 50,000 | 50,000 | 90 |
| 2020/05/12 | 49,950 | 50,000 | 49,950 | 50,000 | 20 |
| 2020/05/11 | 49,900 | 49,950 | 49,900 | 49,950 | 30 |
| 2020/05/08 | 49,700 | 49,800 | 49,700 | 49,800 | 50 |
| 2020/05/07 | 50,000 | 50,000 | 49,600 | 49,700 | 570 |
| 2020/05/01 | 49,900 | 50,400 | 49,900 | 50,400 | 580 |
| 2020/04/30 | 49,800 | 50,100 | 49,800 | 49,900 | 490 |
| 2020/04/28 | 49,950 | 50,500 | 49,900 | 49,950 | 430 |
| 2020/04/27 | 49,750 | 49,950 | 49,750 | 49,950 | 220 |
| 2020/04/24 | 49,850 | 49,850 | 49,850 | 49,850 | 40 |
| 2020/04/23 | 49,900 | 49,900 | 49,900 | 49,900 | 40 |
| 2020/04/22 | 50,000 | 50,000 | 49,850 | 49,850 | 40 |
| 2020/04/21 | 49,800 | 49,900 | 49,800 | 49,900 | 50 |
| 2020/04/20 | 49,900 | 49,900 | 49,800 | 49,800 | 60 |
| 2020/04/17 | 49,900 | 49,950 | 49,900 | 49,950 | 40 |
| 2020/04/16 | 49,750 | 49,900 | 49,700 | 49,900 | 60 |
| 2020/04/15 | 49,950 | 49,950 | 49,650 | 49,800 | 240 |
| 2020/04/14 | 50,200 | 50,300 | 49,900 | 50,300 | 130 |
| 2020/04/13 | 50,000 | 50,100 | 50,000 | 50,100 | 20 |
| 2020/04/10 | 49,900 | 50,100 | 49,900 | 50,100 | 40 |
| 2020/04/09 | 50,000 | 50,000 | 50,000 | 50,000 | 10 |
| 2020/04/08 | 49,850 | 50,200 | 49,850 | 50,000 | 170 |
| 2020/04/07 | 49,750 | 49,900 | 49,750 | 49,850 | 300 |
| 2020/04/06 | 49,900 | 50,100 | 49,800 | 49,800 | 110 |
| 2020/04/03 | 50,100 | 50,100 | 49,850 | 49,850 | 60 |
| 2020/04/02 | 49,450 | 50,100 | 49,450 | 50,100 | 130 |
| 2020/04/01 | 50,100 | 50,400 | 50,100 | 50,400 | 150 |
| 2020/03/31 | 50,100 | 50,300 | 49,950 | 50,100 | 280 |
| 2020/03/30 | 49,600 | 50,100 | 49,600 | 50,100 | 690 |
| 2020/03/27 | 50,000 | 50,100 | 49,750 | 49,800 | 390 |
| 2020/03/26 | 50,100 | 50,200 | 49,650 | 50,100 | 760 |
| 2020/03/25 | 49,750 | 50,200 | 49,750 | 50,100 | 690 |
| 2020/03/24 | 49,000 | 49,700 | 49,000 | 49,600 | 490 |
| 2020/03/23 | 48,700 | 49,550 | 48,600 | 49,000 | 1,660 |
| 2020/03/19 | 48,500 | 48,500 | 48,000 | 48,000 | 770 |
| 2020/03/18 | 48,700 | 49,100 | 48,500 | 49,050 | 1,550 |
| 2020/03/17 | 49,100 | 49,350 | 48,800 | 49,100 | 450 |
| 2020/03/16 | 49,500 | 49,800 | 49,400 | 49,500 | 1,400 |
| 2020/03/13 | 49,500 | 49,800 | 49,300 | 49,600 | 770 |
| 2020/03/12 | 49,700 | 49,900 | 49,550 | 49,750 | 440 |
| 2020/03/11 | 50,000 | 50,100 | 49,950 | 50,100 | 100 |
| 2020/03/10 | 48,800 | 50,100 | 48,800 | 50,000 | 1,530 |
| 2020/03/09 | 50,400 | 50,400 | 48,850 | 49,250 | 1,750 |
| 2020/03/06 | 50,500 | 50,800 | 50,400 | 50,400 | 850 |
| 2020/03/05 | 50,700 | 51,100 | 50,700 | 51,000 | 320 |
| 2020/03/04 | 50,400 | 50,900 | 50,400 | 50,900 | 360 |
| 2020/03/03 | 50,700 | 51,000 | 49,550 | 50,800 | 910 |
| 2020/03/02 | 50,400 | 50,800 | 50,400 | 50,600 | 690 |
| 2020/02/28 | 51,000 | 51,100 | 50,700 | 50,700 | 830 |
| 2020/02/27 | 51,100 | 51,300 | 51,100 | 51,100 | 290 |
| 2020/02/26 | 51,000 | 51,200 | 51,000 | 51,100 | 910 |
| 2020/02/25 | 51,300 | 51,400 | 51,200 | 51,300 | 390 |
| 2020/02/21 | 51,300 | 51,600 | 51,300 | 51,300 | 720 |
| 2020/02/20 | 50,800 | 51,000 | 50,800 | 51,000 | 360 |
| 2020/02/19 | 50,400 | 50,500 | 50,400 | 50,500 | 60 |
| 2020/02/18 | 50,600 | 50,600 | 50,400 | 50,500 | 240 |
| 2020/02/17 | 50,500 | 50,600 | 50,400 | 50,600 | 330 |
| 2020/02/14 | 50,500 | 50,500 | 50,400 | 50,500 | 450 |
| 2020/02/13 | 50,500 | 50,600 | 50,400 | 50,400 | 1,060 |
| 2020/02/12 | 50,600 | 50,600 | 50,500 | 50,500 | 40 |
| 2020/02/10 | 50,500 | 50,600 | 50,500 | 50,600 | 190 |
| 2020/02/07 | 50,600 | 50,600 | 50,500 | 50,500 | 180 |
| 2020/02/06 | 50,500 | 50,700 | 50,400 | 50,700 | 310 |
| 2020/02/05 | 50,500 | 50,600 | 50,500 | 50,500 | 260 |
| 2020/02/04 | 50,400 | 50,500 | 50,400 | 50,400 | 90 |
| 2020/02/03 | 50,500 | 50,600 | 50,400 | 50,400 | 200 |
| 2020/01/31 | 50,300 | 50,500 | 50,300 | 50,500 | 120 |
| 2020/01/30 | 50,600 | 50,600 | 50,400 | 50,500 | 160 |
| 2020/01/29 | 50,500 | 50,500 | 50,300 | 50,400 | 50 |
| 2020/01/28 | 50,200 | 50,400 | 50,200 | 50,400 | 980 |
| 2020/01/27 | 50,300 | 50,300 | 50,200 | 50,200 | 310 |
| 2020/01/24 | 50,400 | 50,400 | 50,300 | 50,300 | 40 |
| 2020/01/23 | 50,400 | 50,400 | 50,400 | 50,400 | 30 |
| 2020/01/22 | 50,400 | 50,400 | 50,300 | 50,300 | 50 |
| 2020/01/21 | 50,600 | 50,600 | 50,300 | 50,300 | 250 |
| 2020/01/20 | 50,600 | 50,600 | 50,600 | 50,600 | 230 |
| 2020/01/17 | 50,500 | 50,600 | 50,500 | 50,600 | 620 |
| 2020/01/16 | 50,400 | 50,400 | 50,300 | 50,300 | 600 |
| 2020/01/15 | 50,200 | 50,500 | 50,200 | 50,200 | 430 |
| 2020/01/14 | 50,200 | 50,400 | 50,100 | 50,300 | 1,120 |
| 2020/01/10 | 50,100 | 50,100 | 50,100 | 50,100 | 40 |
| 2020/01/09 | 50,000 | 50,200 | 50,000 | 50,100 | 60 |
| 2020/01/08 | 50,100 | 50,200 | 49,950 | 50,100 | 440 |
| 2020/01/07 | 50,000 | 50,100 | 50,000 | 50,100 | 260 |
| 2020/01/06 | 50,100 | 50,100 | 49,950 | 50,000 | 820 |