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
2021/12/30 1,013 1,013 1,010 1,011 1,716,400
2021/12/29 1,015 1,016 1,014 1,016 1,900
2021/12/28 1,014 1,017 1,014 1,016 99,670
2021/12/27 1,024 1,024 1,016 1,016 1,140
2021/12/24 1,018 1,018 1,016 1,017 182,520
2021/12/23 1,025 1,025 1,018 1,018 310
2021/12/22 1,021 1,021 1,019 1,019 310
2021/12/21 1,027 1,027 1,023 1,024 1,225,000
2021/12/20 1,024 1,028 1,024 1,027 4,940
2021/12/17 1,026 1,026 1,023 1,024 443,580
2021/12/16 1,020 1,024 1,020 1,023 244,930
2021/12/15 1,026 1,026 1,024 1,024 427,480
2021/12/14 1,025 1,026 1,025 1,026 2,850
2021/12/13 1,023 1,023 1,021 1,022 1,780
2021/12/10 1,021 1,023 1,021 1,023 114,430
2021/12/09 1,020 1,021 1,020 1,021 22,780
2021/12/08 1,021 1,025 1,021 1,024 11,010
2021/12/07 1,028 1,028 1,024 1,025 282,530
2021/12/06 1,030 1,030 1,026 1,026 5,570
2021/12/03 1,023 1,026 1,023 1,024 422,830
2021/12/02 1,025 1,025 1,023 1,023 1,880
2021/12/01 1,022 1,023 1,021 1,021 6,880
2021/11/30 1,018 1,021 1,018 1,021 1,920
2021/11/29 1,020 1,020 1,018 1,018 132,610
2021/11/26 1,014 1,017 1,013 1,016 371,390
2021/11/25 1,009 1,013 1,009 1,012 740
2021/11/24 1,019 1,019 1,012 1,012 2,020
2021/11/22 1,017 1,020 1,016 1,018 5,620
2021/11/19 1,014 1,017 1,014 1,017 710
2021/11/18 1,015 1,016 1,015 1,016 757,970
2021/11/17 1,012 1,014 1,011 1,013 100,990
2021/11/16 1,017 1,017 1,014 1,015 1,218,530
2021/11/15 1,014 1,019 1,014 1,017 848,890
2021/11/12 1,014 1,017 1,014 1,017 6,640
2021/11/11 1,015 1,017 1,015 1,015 1,630
2021/11/10 1,024 1,024 1,022 1,022 450
2021/11/09 1,020 1,021 1,020 1,021 2,510
2021/11/08 1,021 1,022 1,020 1,020 12,940
2021/11/05 1,015 1,017 1,015 1,017 4,470
2021/11/04 1,014 1,014 1,010 1,012 810
2021/11/02 1,013 1,013 1,008 1,012 12,700
2021/11/01 1,013 1,013 1,008 1,011 151,400
2021/10/29 1,013 1,013 1,010 1,011 920
2021/10/28 1,011 1,015 1,011 1,015 680
2021/10/27 1,008 1,010 1,008 1,010 780
2021/10/26 1,009 1,009 1,007 1,007 1,980
2021/10/25 1,002 1,008 1,002 1,007 13,820
2021/10/22 1,007 1,007 1,003 1,004 7,080
2021/10/21 1,009 1,009 1,006 1,008 712,380
2021/10/20 1,010 1,010 1,006 1,007 1,880
2021/10/19 1,012 1,012 1,010 1,011 125,590
2021/10/18 1,014 1,014 1,008 1,008 5,440
2021/10/15 1,017 1,017 1,014 1,015 159,820
2021/10/14 1,009 1,012 1,009 1,012 360
2021/10/13 1,011 1,011 1,007 1,008 11,490
2021/10/12 1,010 1,010 1,005 1,008 208,140
2021/10/11 1,010 1,010 1,005 1,005 2,620
2021/10/08 1,012 1,012 1,009 1,011 103,690
2021/10/07 1,010 1,013 1,010 1,012 500
2021/10/06 1,013 1,013 1,010 1,010 3,490
2021/10/05 1,016 1,016 1,013 1,015 1,260
2021/10/04 1,017 1,018 1,016 1,016 6,260
2021/10/01 1,015 1,017 1,013 1,017 2,700
2021/09/30 1,016 1,016 1,016 1,016 260
2021/09/29 1,014 1,015 1,012 1,014 64,740
2021/09/28 1,015 1,017 1,015 1,015 790
2021/09/27 1,016 1,020 1,016 1,020 1,190
2021/09/24 1,021 1,021 1,018 1,018 5,770
2021/09/22 1,025 1,027 1,024 1,024 920
2021/09/21 1,025 1,027 1,024 1,027 12,610
2021/09/17 1,026 1,026 1,024 1,024 1,170
2021/09/16 1,027 1,028 1,026 1,028 1,320
2021/09/15 1,027 1,029 1,026 1,029 10,330
2021/09/14 1,027 1,027 1,025 1,027 5,160
2021/09/13 1,027 1,027 1,025 1,027 11,340
2021/09/10 1,029 1,029 1,026 1,026 310
2021/09/09 1,023 1,026 1,023 1,026 1,060
2021/09/08 1,026 1,026 1,023 1,023 110,640
2021/09/07 1,026 1,027 1,025 1,026 1,030
2021/09/06 1,033 1,033 1,025 1,026 5,150
2021/09/03 1,035 1,035 1,032 1,032 3,240
2021/09/02 1,034 1,034 1,033 1,033 370
2021/09/01 1,034 1,034 1,030 1,033 3,130
2021/08/31 1,038 1,038 1,036 1,037 650
2021/08/30 1,033 1,037 1,033 1,037 2,090
2021/08/27 1,033 1,034 1,032 1,032 110
2021/08/26 1,033 1,033 1,032 1,033 13,730
2021/08/25 1,038 1,038 1,036 1,036 1,080,940
2021/08/24 1,040 1,040 1,038 1,039 5,270
2021/08/23 1,039 1,040 1,038 1,038 5,510
2021/08/20 1,038 1,041 1,038 1,040 890
2021/08/19 1,039 1,040 1,038 1,040 1,140
2021/08/18 1,039 1,039 1,038 1,039 20,410
2021/08/17 1,038 1,039 1,038 1,039 320
2021/08/16 1,036 1,040 1,036 1,040 1,090
2021/08/13 1,036 1,036 1,034 1,035 2,090
2021/08/12 1,035 1,037 1,034 1,035 108,370
2021/08/11 1,036 1,036 1,035 1,035 810
2021/08/10 1,035 1,037 1,034 1,036 2,130
2021/08/06 1,040 1,040 1,038 1,040 1,000
2021/08/05 1,038 1,041 1,038 1,040 1,680
2021/08/04 1,040 1,041 1,040 1,040 890
2021/08/03 1,039 1,041 1,038 1,040 1,480
2021/08/02 1,038 1,038 1,035 1,037 2,500
2021/07/30 1,037 1,038 1,035 1,038 480
2021/07/29 1,038 1,039 1,037 1,038 1,440
2021/07/28 1,038 1,038 1,037 1,037 340
2021/07/27 1,036 1,036 1,035 1,036 1,410
2021/07/26 1,036 1,037 1,036 1,037 2,020
2021/07/21 1,033 1,037 1,033 1,037 292,610
2021/07/20 1,037 1,037 1,034 1,035 3,870
2021/07/19 1,030 1,034 1,030 1,033 3,060
2021/07/16 1,030 1,031 1,028 1,031 471,530
2021/07/15 1,028 1,030 1,028 1,029 2,000
2021/07/14 1,029 1,029 1,026 1,026 600
2021/03/22 1,015 1,016 1,014 1,016 219,180
2021/03/19 1,014 1,014 1,010 1,013 8,540
2021/03/18 1,015 1,016 1,014 1,015 4,600
2021/03/17 1,018 1,018 1,017 1,018 4,840
2021/03/16 1,018 1,019 1,017 1,019 4,100
2021/03/15 1,018 1,018 1,017 1,017 2,000
2021/03/12 1,021 1,022 1,020 1,021 333,780
2021/03/11 1,019 1,021 1,019 1,021 2,410
2021/03/10 1,021 1,021 1,019 1,021 3,100
2021/03/09 1,018 1,018 1,015 1,018 870
2021/03/08 1,018 1,019 1,017 1,019 2,900
2021/03/05 1,019 1,019 1,015 1,019 361,480
2021/03/04 1,025 1,025 1,020 1,020 4,340
2021/03/03 1,034 1,034 1,031 1,033 9,230
2021/03/02 1,030 1,033 1,028 1,028 63,130
2021/03/01 1,021 1,028 1,021 1,028 573,560
2021/02/26 1,021 1,022 1,018 1,021 339,500
2021/02/25 1,030 1,030 1,026 1,028 425,100
2021/02/24 1,030 1,032 1,030 1,031 67,980
2021/02/22 1,033 1,033 1,029 1,029 398,380
2021/02/19 1,036 1,036 1,035 1,036 1,530
2021/02/18 1,038 1,039 1,038 1,039 3,290
2021/02/17 1,038 1,038 1,034 1,038 4,850
2021/02/16 1,041 1,043 1,040 1,041 369,400
2021/02/15 1,046 1,048 1,041 1,044 477,310
2021/02/12 1,047 1,048 1,047 1,048 1,810
2021/02/10 1,047 1,048 1,047 1,048 600
2021/02/09 1,047 1,047 1,047 1,047 95,430
2021/02/08 1,047 1,047 1,045 1,045 75,920
2021/02/05 1,048 1,048 1,045 1,048 1,830
2021/02/04 1,048 1,048 1,047 1,048 8,640
2021/02/03 1,049 1,049 1,047 1,049 1,460
2021/02/02 1,051 1,051 1,051 1,051 300
2021/02/01 1,050 1,052 1,050 1,050 5,590
2021/01/29 1,054 1,054 1,052 1,053 710
2021/01/28 1,055 1,056 1,053 1,053 7,600
2021/01/27 1,055 1,055 1,055 1,055 110
2021/01/26 1,055 1,055 1,053 1,055 4,800
2021/01/25 1,052 1,052 1,049 1,049 14,790
2021/01/22 1,049 1,050 1,048 1,050 600
2021/01/21 1,053 1,053 1,052 1,053 180
2021/01/20 1,053 1,053 1,053 1,053 87,680
2021/01/19 1,053 1,053 1,051 1,051 1,160
2021/01/18 1,053 1,053 1,051 1,051 1,820
2021/01/15 1,051 1,053 1,051 1,053 360
2021/01/14 1,050 1,053 1,050 1,050 1,830
2021/01/13 1,049 1,050 1,048 1,050 82,000
2021/01/12 1,052 1,052 1,050 1,051 115,590
2021/01/08 1,054 1,054 1,051 1,053 4,130
2021/01/07 1,057 1,057 1,054 1,055 450
2021/01/06 1,060 1,060 1,055 1,058 1,900
2021/01/05 1,062 1,062 1,060 1,060 51,220
2021/01/04 1,070 1,070 1,058 1,060 108,910

このページの先頭へ