日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(NEXT FUNDS)外国債券・FTSE世界国債(除く日本・H有)(2512)の株価時系列情報

(NEXT FUNDS)外国債券・FTSE世界国債(除く日本・H有)(2512)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 1,017 1,017 1,015 1,017 1,580
2019/12/27 1,016 1,016 1,013 1,015 600
2019/12/26 1,016 1,018 1,013 1,018 240
2019/12/25 1,024 1,024 1,008 1,018 510
2019/12/24 1,018 1,018 1,012 1,012 1,540
2019/12/23 1,007 1,013 1,004 1,012 2,950
2019/12/20 1,013 1,014 1,013 1,013 750
2019/12/19 1,015 1,016 1,014 1,015 1,240
2019/12/18 1,015 1,018 1,015 1,018 620
2019/12/17 1,016 1,017 1,016 1,017 33,240
2019/12/16 1,028 1,028 1,016 1,018 1,610
2019/12/13 1,020 1,020 1,013 1,014 17,490
2019/12/12 1,020 1,020 1,019 1,020 520
2019/12/11 1,018 1,018 1,016 1,016 340
2019/12/10 1,018 1,018 1,015 1,018 6,900
2019/12/09 1,017 1,017 1,017 1,017 1,100
2019/12/06 1,027 1,027 1,017 1,018 2,460
2019/12/05 1,032 1,032 1,019 1,021 260
2019/12/04 1,016 1,024 1,016 1,021 1,050
2019/12/03 1,023 1,023 1,015 1,016 26,900
2019/12/02 1,014 1,021 1,014 1,018 1,700
2019/11/29 1,037 1,037 1,019 1,021 1,920
2019/11/28 1,034 1,041 1,027 1,032 410
2019/11/27 1,048 1,048 1,022 1,036 9,170
2019/11/26 1,021 1,022 1,020 1,020 1,100
2019/11/25 1,022 1,022 1,019 1,019 2,150
2019/11/22 1,022 1,022 1,020 1,021 500
2019/11/21 1,020 1,023 1,020 1,021 210
2019/11/20 1,019 1,021 1,019 1,021 220
2019/11/19 1,017 1,021 1,017 1,020 24,850
2019/11/18 1,020 1,020 1,017 1,020 680
2019/11/15 1,020 1,020 1,016 1,019 590
2019/11/14 1,017 1,018 1,015 1,018 380
2019/11/13 1,015 1,015 1,013 1,015 610
2019/11/12 1,015 1,015 1,012 1,014 1,130
2019/11/11 1,015 1,016 1,013 1,016 1,640
2019/11/08 1,016 1,016 1,015 1,016 1,780
2019/11/07 1,021 1,023 1,021 1,022 100
2019/11/06 1,024 1,024 1,020 1,021 25,900
2019/11/05 1,047 1,047 1,020 1,022 6,820
2019/11/01 1,028 1,028 1,028 1,028 280
2019/10/31 1,024 1,024 1,023 1,024 1,450
2019/10/30 1,020 1,023 1,020 1,023 850
2019/10/29 1,024 1,024 1,021 1,022 25,100
2019/10/28 1,025 1,026 1,024 1,025 1,200
2019/10/25 1,026 1,028 1,025 1,028 2,020
2019/10/24 1,025 1,026 1,024 1,024 320
2019/10/23 1,025 1,026 1,024 1,025 4,190
2019/10/21 1,027 1,027 1,026 1,026 1,670
2019/10/18 1,029 1,029 1,026 1,028 4,460
2019/10/17 1,029 1,029 1,028 1,028 860
2019/10/16 1,056 1,056 1,027 1,029 2,560
2019/10/15 1,056 1,056 1,031 1,031 2,370
2019/10/11 1,037 1,037 1,032 1,033 230
2019/10/10 1,048 1,048 1,037 1,037 760
2019/10/09 1,042 1,042 1,039 1,042 80
2019/10/08 1,042 1,042 1,036 1,039 5,070
2019/10/07 1,052 1,052 1,041 1,042 1,880
2019/10/04 1,042 1,042 1,039 1,041 250
2019/10/03 1,038 1,038 1,036 1,038 540
2019/10/02 1,039 1,039 1,036 1,037 1,370
2019/10/01 1,034 1,034 1,034 1,034 420
2019/09/30 1,050 1,050 1,034 1,034 360
2019/09/27 1,036 1,036 1,035 1,036 60
2019/09/26 1,033 1,036 1,033 1,035 1,210
2019/09/25 1,048 1,048 1,035 1,035 290
2019/09/24 1,052 1,052 1,030 1,034 3,680
2019/09/20 1,033 1,033 1,028 1,028 60
2019/09/19 1,026 1,027 1,026 1,026 130
2019/09/18 1,026 1,026 1,025 1,026 400
2019/09/17 1,005 1,029 1,005 1,025 5,350
2019/09/13 1,026 1,029 1,026 1,028 380
2019/09/12 1,033 1,033 1,028 1,030 1,050
2019/09/11 1,031 1,031 1,029 1,030 1,350
2019/09/10 1,040 1,040 1,038 1,039 850
2019/09/09 1,039 1,040 1,037 1,040 1,160
2019/09/06 1,040 1,041 1,037 1,039 1,490
2019/09/05 1,052 1,052 1,041 1,044 3,680
2019/09/04 1,047 1,053 1,047 1,048 1,880
2019/09/03 1,056 1,056 1,047 1,047 1,490
2019/09/02 1,077 1,077 1,046 1,051 5,770
2019/08/30 1,052 1,052 1,047 1,047 2,560
2019/08/29 1,048 1,050 1,048 1,049 330
2019/08/28 1,047 1,048 1,046 1,046 620
2019/08/27 1,045 1,045 1,045 1,045 270
2019/08/26 1,045 1,047 1,045 1,045 1,830
2019/08/23 1,042 1,042 1,038 1,041 2,370
2019/08/22 1,045 1,045 1,043 1,045 5,270
2019/08/21 1,045 1,048 1,045 1,048 2,040
2019/08/20 1,045 1,045 1,044 1,045 1,440
2019/08/19 1,045 1,046 1,041 1,042 2,710
2019/08/16 1,045 1,045 1,044 1,044 300
2019/08/15 1,039 1,041 1,038 1,041 2,140
2019/08/14 1,038 1,041 1,035 1,035 3,660
2019/08/13 1,037 1,038 1,034 1,038 2,000
2019/08/09 1,037 1,037 1,036 1,037 840
2019/08/08 1,035 1,035 1,033 1,034 350
2019/08/07 1,036 1,037 1,033 1,036 100,650
2019/08/06 1,032 1,033 1,029 1,029 3,340
2019/08/05 1,028 1,031 1,027 1,029 400
2019/08/02 1,024 1,027 1,022 1,026 3,040
2019/08/01 1,020 1,021 1,018 1,018 660
2019/07/31 1,020 1,020 1,020 1,020 250
2019/07/30 1,019 1,020 1,019 1,020 70
2019/07/29 1,019 1,019 1,018 1,019 370
2019/07/26 1,019 1,019 1,016 1,016 2,690
2019/07/25 1,018 1,020 1,018 1,020 20
2019/07/24 1,037 1,037 1,018 1,018 690
2019/07/23 1,026 1,026 1,019 1,019 530
2019/07/22 1,045 1,045 1,017 1,017 2,390
2019/07/19 1,022 1,022 1,018 1,019 280
2019/07/18 1,015 1,018 1,015 1,017 860
2019/07/17 1,017 1,017 1,014 1,015 240
2019/07/16 1,014 1,015 1,014 1,014 530
2019/07/12 1,015 1,016 1,012 1,013 250
2019/07/11 1,022 1,022 1,014 1,017 3,610
2019/07/10 1,014 1,018 1,014 1,017 290
2019/07/09 1,016 1,019 1,016 1,019 100
2019/07/08 1,023 1,023 1,014 1,014 710
2019/07/05 1,017 1,022 1,017 1,022 4,100
2019/07/04 1,017 1,017 1,012 1,012 750
2019/07/03 1,015 1,017 1,015 1,017 510
2019/07/02 1,014 1,016 1,012 1,016 1,390
2019/07/01 992 1,012 992 1,008 13,870
2019/06/28 1,010 1,012 1,009 1,009 2,920
2019/06/27 1,012 1,012 1,009 1,009 4,850
2019/06/26 1,013 1,014 1,013 1,013 7,950
2019/06/25 1,013 1,013 1,011 1,011 13,030
2019/06/24 1,013 1,013 1,011 1,011 3,230
2019/06/21 1,013 1,013 1,011 1,011 290
2019/06/20 1,012 1,014 1,012 1,013 1,320
2019/06/19 1,012 1,012 1,009 1,009 5,100
2019/06/18 1,009 1,009 1,009 1,009 1,300
2019/06/17 1,007 1,007 1,007 1,007 20
2019/06/14 1,006 1,008 1,006 1,007 190
2019/06/13 1,004 1,007 1,004 1,007 1,060
2019/06/12 1,004 1,007 1,004 1,007 2,770
2019/06/11 1,005 1,005 1,005 1,005 300
2019/06/10 1,005 1,006 1,005 1,006 240
2019/06/07 1,004 1,004 1,004 1,004 50
2019/06/06 1,004 1,004 1,004 1,004 20
2019/06/05 1,004 1,005 1,001 1,001 570
2019/06/04 1,010 1,010 1,003 1,003 880
2019/06/03 1,002 1,004 1,002 1,004 370
2019/05/31 1,000 1,000 999 999 250
2019/05/30 1,004 1,004 997 998 320
2019/05/29 996 997 994 994 1,310
2019/05/28 991 994 991 994 520
2019/05/27 995 995 995 995 200
2019/05/24 994 994 991 994 270
2019/05/22 989 989 989 989 30
2019/05/21 990 990 990 990 10
2019/05/20 990 991 990 990 410
2019/05/16 989 989 989 989 20
2019/05/15 986 989 986 989 120
2019/05/14 989 989 989 989 20
2019/05/13 988 988 988 988 70
2019/05/10 988 988 987 988 80
2019/05/09 987 987 984 984 780
2019/05/08 985 985 985 985 270
2019/05/07 997 997 986 986 3,320
2019/04/25 982 983 982 982 400
2019/04/24 982 982 980 980 1,010
2019/04/23 984 984 983 983 60
2019/04/22 989 989 983 983 410
2019/04/18 980 982 980 982 330
2019/04/17 981 981 981 981 110
2019/04/16 983 983 983 983 830
2019/04/15 983 983 982 983 800
2019/04/12 986 987 986 987 170
2019/04/11 988 988 988 988 20
2019/04/10 984 984 984 984 10
2019/04/09 985 985 985 985 310
2019/04/08 986 986 986 986 160
2019/04/05 985 985 985 985 10
2019/04/04 985 985 982 985 30
2019/04/03 988 988 983 986 30
2019/04/02 986 987 984 987 170
2019/04/01 990 990 989 989 430
2019/03/29 991 991 991 991 20
2019/03/28 991 993 991 993 740
2019/03/27 988 988 988 988 160
2019/03/26 990 990 990 990 150
2019/03/25 986 989 986 987 1,460
2019/03/22 982 985 982 985 30
2019/03/20 980 980 980 980 60
2019/03/19 980 980 980 980 10
2019/03/18 978 978 978 978 50
2019/03/15 976 976 976 976 100
2019/03/14 977 977 976 976 550
2019/03/13 981 981 981 981 370
2019/03/12 980 980 980 980 250
2019/03/11 981 981 981 981 130
2019/03/08 979 981 976 978 810
2019/03/07 977 977 975 975 310
2019/03/06 980 980 972 974 260
2019/03/05 974 974 972 972 200
2019/03/04 981 981 979 981 240
2019/03/01 981 981 979 979 1,810
2019/02/28 984 984 983 983 2,260
2019/02/26 987 987 987 987 20
2019/02/25 986 986 986 986 210
2019/02/22 983 985 982 985 250
2019/02/21 986 986 986 986 130
2019/02/20 984 987 984 987 770
2019/02/19 985 985 983 983 900
2019/02/18 991 991 985 985 730
2019/02/15 986 986 984 984 20
2019/02/14 985 985 985 985 150
2019/02/13 988 988 984 984 420
2019/02/12 985 988 984 984 440
2019/02/08 986 986 985 985 90
2019/02/07 987 987 987 987 20
2019/02/06 987 987 984 987 140
2019/02/05 986 986 983 983 180
2019/02/04 985 985 984 984 570
2019/02/01 987 987 987 987 30
2019/01/31 983 986 983 986 450
2019/01/30 984 984 984 984 80
2019/01/29 982 983 982 983 30
2019/01/28 982 982 982 982 280
2019/01/25 980 983 980 983 270
2019/01/24 970 980 970 978 430
2019/01/23 978 980 978 980 210
2019/01/22 978 978 978 978 50
2019/01/21 975 976 975 975 540
2019/01/18 978 978 978 978 140
2019/01/17 980 980 980 980 120
2019/01/16 980 980 978 980 190
2019/01/15 986 986 977 977 2,490
2019/01/11 979 979 979 979 30
2019/01/10 978 978 976 976 330
2019/01/09 977 977 974 977 1,180
2019/01/08 980 982 977 977 800
2019/01/07 980 982 980 982 350
2019/01/04 984 987 984 986 920

このページの先頭へ