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 |
|---|---|---|---|---|---|
| 2021/12/30 | 52,140 | 52,190 | 52,120 | 52,120 | 360 |
| 2021/12/29 | 52,190 | 52,270 | 52,100 | 52,270 | 220 |
| 2021/12/28 | 52,300 | 52,300 | 52,010 | 52,050 | 220 |
| 2021/12/27 | 51,750 | 51,990 | 51,750 | 51,800 | 90 |
| 2021/12/24 | 51,710 | 51,750 | 51,700 | 51,710 | 650 |
| 2021/12/23 | 51,850 | 52,030 | 51,850 | 52,030 | 50 |
| 2021/12/22 | 51,700 | 51,930 | 51,700 | 51,850 | 100 |
| 2021/12/21 | 51,870 | 51,940 | 51,830 | 51,830 | 1,220 |
| 2021/12/20 | 51,910 | 52,010 | 51,870 | 51,960 | 120 |
| 2021/12/17 | 52,100 | 52,100 | 52,010 | 52,050 | 550 |
| 2021/12/16 | 52,050 | 52,150 | 52,000 | 52,140 | 250 |
| 2021/12/15 | 52,020 | 52,030 | 51,950 | 51,950 | 80 |
| 2021/12/14 | 51,890 | 52,020 | 51,890 | 52,020 | 50 |
| 2021/12/13 | 51,800 | 51,890 | 51,790 | 51,890 | 480 |
| 2021/12/10 | 51,860 | 51,860 | 51,800 | 51,860 | 320 |
| 2021/12/09 | 51,960 | 51,960 | 51,880 | 51,880 | 190 |
| 2021/12/08 | 51,980 | 51,980 | 51,980 | 51,980 | 1,060 |
| 2021/12/07 | 51,950 | 52,050 | 51,950 | 52,050 | 1,100 |
| 2021/12/06 | 51,830 | 51,850 | 51,830 | 51,850 | 110 |
| 2021/12/03 | 51,750 | 51,880 | 51,710 | 51,820 | 70 |
| 2021/12/02 | 51,770 | 51,800 | 51,730 | 51,750 | 130 |
| 2021/12/01 | 51,800 | 51,890 | 51,800 | 51,890 | 1,040 |
| 2021/11/30 | 51,870 | 51,910 | 51,730 | 51,730 | 130 |
| 2021/11/29 | 52,000 | 52,000 | 51,700 | 51,700 | 210 |
| 2021/11/26 | 52,100 | 52,100 | 51,900 | 52,000 | 300 |
| 2021/11/25 | 51,900 | 52,100 | 51,900 | 52,100 | 60 |
| 2021/11/24 | 52,100 | 52,100 | 51,900 | 52,000 | 190 |
| 2021/11/22 | 52,100 | 52,100 | 51,900 | 52,100 | 130 |
| 2021/11/19 | 52,100 | 52,100 | 52,100 | 52,100 | 360 |
| 2021/11/18 | 52,000 | 52,000 | 51,900 | 52,000 | 180 |
| 2021/11/17 | 52,200 | 52,200 | 52,100 | 52,100 | 200 |
| 2021/11/16 | 52,400 | 52,400 | 52,000 | 52,200 | 190 |
| 2021/11/15 | 52,300 | 52,300 | 52,100 | 52,100 | 190 |
| 2021/11/12 | 52,000 | 52,200 | 52,000 | 52,200 | 250 |
| 2021/11/11 | 52,300 | 52,300 | 52,200 | 52,300 | 70 |
| 2021/11/10 | 52,300 | 52,300 | 52,300 | 52,300 | 10 |
| 2021/11/09 | 52,500 | 52,500 | 52,300 | 52,300 | 1,260 |
| 2021/11/08 | 52,600 | 52,700 | 52,500 | 52,500 | 1,190 |
| 2021/11/05 | 52,400 | 52,500 | 52,400 | 52,400 | 110 |
| 2021/11/04 | 52,400 | 52,500 | 52,400 | 52,400 | 130 |
| 2021/11/02 | 52,400 | 52,400 | 52,300 | 52,300 | 130 |
| 2021/11/01 | 52,400 | 52,400 | 52,300 | 52,400 | 100 |
| 2021/10/29 | 52,500 | 52,500 | 52,300 | 52,300 | 40 |
| 2021/10/28 | 52,400 | 52,500 | 52,400 | 52,500 | 120 |
| 2021/10/27 | 52,300 | 52,300 | 52,200 | 52,300 | 90 |
| 2021/10/26 | 52,300 | 52,300 | 52,100 | 52,200 | 30 |
| 2021/10/25 | 52,200 | 52,200 | 52,000 | 52,100 | 220 |
| 2021/10/22 | 52,100 | 52,300 | 52,100 | 52,300 | 80 |
| 2021/10/21 | 52,400 | 52,500 | 52,300 | 52,300 | 40 |
| 2021/10/20 | 52,400 | 52,500 | 52,400 | 52,500 | 530 |
| 2021/10/19 | 52,400 | 52,500 | 52,400 | 52,500 | 380 |
| 2021/10/18 | 52,400 | 52,400 | 52,400 | 52,400 | 60 |
| 2021/10/15 | 52,300 | 52,500 | 52,300 | 52,500 | 870 |
| 2021/10/14 | 51,900 | 52,100 | 51,900 | 52,100 | 510 |
| 2021/10/13 | 51,800 | 51,800 | 51,800 | 51,800 | 110 |
| 2021/10/12 | 51,800 | 51,800 | 51,500 | 51,700 | 2,270 |
| 2021/10/11 | 51,200 | 51,400 | 51,200 | 51,400 | 420 |
| 2021/10/08 | 51,200 | 51,300 | 51,100 | 51,200 | 260 |
| 2021/10/07 | 51,200 | 51,200 | 51,000 | 51,200 | 140 |
| 2021/10/06 | 51,400 | 51,400 | 51,400 | 51,400 | 700 |
| 2021/10/05 | 51,300 | 51,300 | 51,200 | 51,200 | 100 |
| 2021/10/04 | 51,400 | 51,400 | 51,300 | 51,300 | 190 |
| 2021/10/01 | 51,400 | 51,400 | 51,300 | 51,400 | 240 |
| 2021/09/30 | 51,700 | 51,700 | 51,600 | 51,600 | 110 |
| 2021/09/29 | 51,600 | 51,600 | 51,500 | 51,600 | 660 |
| 2021/09/28 | 51,600 | 51,600 | 51,600 | 51,600 | 210 |
| 2021/09/27 | 51,400 | 51,600 | 51,400 | 51,600 | 450 |
| 2021/09/24 | 51,500 | 51,500 | 51,400 | 51,500 | 130 |
| 2021/09/22 | 51,300 | 51,400 | 51,300 | 51,300 | 100 |
| 2021/09/21 | 51,300 | 51,500 | 51,300 | 51,500 | 270 |
| 2021/09/17 | 51,600 | 51,600 | 51,500 | 51,600 | 230 |
| 2021/09/16 | 51,600 | 51,600 | 51,300 | 51,300 | 660 |
| 2021/09/15 | 51,700 | 51,800 | 51,700 | 51,800 | 40 |
| 2021/09/14 | 51,800 | 51,900 | 51,700 | 51,700 | 120 |
| 2021/09/13 | 51,700 | 51,800 | 51,700 | 51,800 | 1,780 |
| 2021/09/10 | 51,800 | 51,900 | 51,800 | 51,800 | 130 |
| 2021/09/09 | 51,900 | 51,900 | 51,700 | 51,800 | 190 |
| 2021/09/08 | 52,000 | 52,000 | 51,900 | 51,900 | 750 |
| 2021/09/07 | 52,000 | 52,000 | 51,900 | 52,000 | 70 |
| 2021/09/06 | 52,000 | 52,000 | 51,900 | 52,000 | 280 |
| 2021/09/03 | 52,000 | 52,100 | 52,000 | 52,100 | 100 |
| 2021/09/02 | 52,000 | 52,000 | 52,000 | 52,000 | 50 |
| 2021/09/01 | 52,000 | 52,000 | 51,900 | 52,000 | 130 |
| 2021/08/31 | 52,000 | 52,100 | 52,000 | 52,100 | 480 |
| 2021/08/30 | 51,800 | 51,900 | 51,800 | 51,900 | 50 |
| 2021/08/27 | 51,800 | 51,900 | 51,700 | 51,900 | 220 |
| 2021/08/26 | 51,800 | 51,900 | 51,800 | 51,900 | 240 |
| 2021/08/25 | 51,800 | 51,900 | 51,800 | 51,800 | 1,460 |
| 2021/08/24 | 52,000 | 52,000 | 51,900 | 51,900 | 690 |
| 2021/08/23 | 51,900 | 52,000 | 51,900 | 52,000 | 40 |
| 2021/08/20 | 51,900 | 51,900 | 51,800 | 51,800 | 180 |
| 2021/08/19 | 51,900 | 52,000 | 51,900 | 52,000 | 80 |
| 2021/08/18 | 51,800 | 51,800 | 51,800 | 51,800 | 70 |
| 2021/08/17 | 51,800 | 51,900 | 51,800 | 51,900 | 260 |
| 2021/08/16 | 52,000 | 52,100 | 51,900 | 52,000 | 210 |
| 2021/08/13 | 52,200 | 52,200 | 52,100 | 52,100 | 60 |
| 2021/08/12 | 52,200 | 52,200 | 52,100 | 52,200 | 90 |
| 2021/08/11 | 52,200 | 52,200 | 52,200 | 52,200 | 10 |
| 2021/08/10 | 52,200 | 52,200 | 52,100 | 52,200 | 70 |
| 2021/08/06 | 52,300 | 52,300 | 52,200 | 52,200 | 430 |
| 2021/08/05 | 52,200 | 52,400 | 52,200 | 52,300 | 970 |
| 2021/08/04 | 52,200 | 52,200 | 52,100 | 52,100 | 150 |
| 2021/08/03 | 52,300 | 52,300 | 52,300 | 52,300 | 70 |
| 2021/08/02 | 52,300 | 52,300 | 52,300 | 52,300 | 30 |
| 2021/07/30 | 52,200 | 52,300 | 52,100 | 52,300 | 90 |
| 2021/07/29 | 52,400 | 52,400 | 52,400 | 52,400 | 10 |
| 2021/07/28 | 52,200 | 52,200 | 52,200 | 52,200 | 170 |
| 2021/07/27 | 52,300 | 52,300 | 52,200 | 52,200 | 80 |
| 2021/07/26 | 52,200 | 52,300 | 52,200 | 52,300 | 320 |
| 2021/07/21 | 52,000 | 52,000 | 52,000 | 52,000 | 100 |
| 2021/07/20 | 52,000 | 52,000 | 51,800 | 51,900 | 110 |
| 2021/07/19 | 52,000 | 52,000 | 51,900 | 52,000 | 40 |
| 2021/07/16 | 51,900 | 52,000 | 51,800 | 51,900 | 130 |
| 2021/07/15 | 51,800 | 51,900 | 51,800 | 51,900 | 30 |
| 2021/07/14 | 52,000 | 52,000 | 51,900 | 51,900 | 120 |
| 2021/03/22 | 51,000 | 51,200 | 51,000 | 51,200 | 230 |
| 2021/03/19 | 51,200 | 51,300 | 51,100 | 51,100 | 390 |
| 2021/03/18 | 51,600 | 51,600 | 51,200 | 51,300 | 2,260 |
| 2021/03/17 | 51,600 | 51,700 | 51,500 | 51,700 | 120 |
| 2021/03/16 | 51,700 | 51,700 | 51,500 | 51,600 | 80 |
| 2021/03/15 | 51,700 | 51,700 | 51,500 | 51,700 | 100 |
| 2021/03/12 | 51,600 | 51,800 | 51,500 | 51,800 | 500 |
| 2021/03/11 | 51,300 | 51,500 | 51,300 | 51,500 | 420 |
| 2021/03/10 | 51,300 | 51,300 | 51,300 | 51,300 | 40 |
| 2021/03/09 | 51,200 | 51,300 | 51,200 | 51,300 | 200 |
| 2021/03/08 | 51,200 | 51,300 | 51,200 | 51,300 | 660 |
| 2021/03/05 | 51,300 | 51,300 | 51,300 | 51,300 | 10 |
| 2021/03/04 | 51,200 | 51,400 | 51,100 | 51,100 | 230 |
| 2021/03/03 | 51,300 | 51,500 | 51,200 | 51,300 | 1,450 |
| 2021/03/02 | 51,200 | 51,200 | 51,000 | 51,000 | 2,480 |
| 2021/03/01 | 50,700 | 51,000 | 50,700 | 50,800 | 340 |
| 2021/02/26 | 50,900 | 50,900 | 50,600 | 50,700 | 600 |
| 2021/02/25 | 50,900 | 51,000 | 50,900 | 51,000 | 40 |
| 2021/02/24 | 50,900 | 51,000 | 50,900 | 51,000 | 210 |
| 2021/02/22 | 50,900 | 50,900 | 50,800 | 50,900 | 150 |
| 2021/02/19 | 51,100 | 51,100 | 51,000 | 51,100 | 770 |
| 2021/02/18 | 51,200 | 51,400 | 51,000 | 51,200 | 140 |
| 2021/02/17 | 51,300 | 51,500 | 51,200 | 51,200 | 540 |
| 2021/02/16 | 51,200 | 51,500 | 51,200 | 51,200 | 1,550 |
| 2021/02/15 | 51,100 | 51,100 | 51,100 | 51,100 | 170 |
| 2021/02/12 | 51,200 | 51,200 | 51,000 | 51,100 | 870 |
| 2021/02/10 | 51,200 | 51,200 | 51,000 | 51,100 | 110 |
| 2021/02/09 | 51,100 | 51,100 | 51,100 | 51,100 | 1,090 |
| 2021/02/08 | 51,300 | 51,300 | 51,100 | 51,100 | 380 |
| 2021/02/05 | 51,100 | 51,300 | 51,100 | 51,300 | 80 |
| 2021/02/04 | 51,000 | 51,200 | 51,000 | 51,200 | 70 |
| 2021/02/03 | 51,300 | 51,300 | 51,100 | 51,100 | 160 |
| 2021/02/02 | 51,300 | 51,300 | 51,100 | 51,300 | 50 |
| 2021/02/01 | 51,200 | 51,300 | 51,100 | 51,300 | 110 |
| 2021/01/29 | 51,100 | 51,300 | 51,100 | 51,200 | 80 |
| 2021/01/28 | 51,000 | 51,100 | 51,000 | 51,100 | 120 |
| 2021/01/27 | 50,900 | 51,000 | 50,900 | 50,900 | 90 |
| 2021/01/26 | 50,900 | 51,100 | 50,900 | 50,900 | 140 |
| 2021/01/25 | 50,800 | 51,000 | 50,800 | 51,000 | 90 |
| 2021/01/22 | 50,800 | 50,800 | 50,700 | 50,800 | 140 |
| 2021/01/21 | 50,900 | 51,000 | 50,800 | 50,800 | 260 |
| 2021/01/20 | 51,000 | 51,000 | 50,900 | 51,000 | 220 |
| 2021/01/19 | 50,900 | 51,000 | 50,800 | 51,000 | 250 |
| 2021/01/18 | 50,900 | 50,900 | 50,800 | 50,900 | 440 |
| 2021/01/15 | 51,000 | 51,100 | 50,900 | 51,100 | 330 |
| 2021/01/14 | 51,000 | 51,100 | 51,000 | 51,000 | 290 |
| 2021/01/13 | 51,000 | 51,000 | 51,000 | 51,000 | 370 |
| 2021/01/12 | 51,100 | 51,100 | 51,000 | 51,100 | 370 |
| 2021/01/08 | 51,100 | 51,200 | 51,000 | 51,200 | 220 |
| 2021/01/07 | 51,100 | 51,200 | 51,100 | 51,100 | 60 |
| 2021/01/06 | 51,300 | 51,300 | 51,100 | 51,100 | 590 |
| 2021/01/05 | 51,300 | 51,300 | 51,200 | 51,300 | 80 |
| 2021/01/04 | 51,400 | 51,400 | 51,200 | 51,300 | 190 |