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無)(2511)の株価時系列情報

(NEXT FUNDS)外国債券・FTSE世界国債(除く日本・H無)(2511)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
2018/12/28 949 960 946 947 1,290
2018/12/27 947 947 945 945 5,210
2018/12/26 945 946 943 945 3,730
2018/12/25 968 968 949 964 3,430
2018/12/21 957 957 950 953 6,310
2018/12/20 954 957 954 954 710
2018/12/19 958 958 955 956 250
2018/12/18 958 958 955 956 1,050
2018/12/17 961 962 960 960 1,420
2018/12/14 960 962 960 960 620
2018/12/13 961 962 958 959 250
2018/12/12 960 961 958 958 1,430
2018/12/11 963 963 959 960 1,840
2018/12/10 958 959 956 956 1,210
2018/12/07 955 955 955 955 100
2018/12/06 957 957 954 954 220
2018/12/05 956 956 953 955 110
2018/12/04 960 960 956 956 350
2018/12/03 970 970 954 954 1,680
2018/11/30 970 970 957 957 1,260
2018/11/29 957 957 954 956 690
2018/11/28 955 955 953 955 220
2018/11/27 954 954 951 954 70
2018/11/26 947 953 947 952 2,860
2018/11/22 947 950 947 950 360
2018/11/21 946 948 945 947 800
2018/11/20 947 948 947 947 220
2018/11/19 949 959 948 950 300
2018/11/16 952 952 949 949 760
2018/11/15 950 951 948 951 350
2018/11/14 953 953 950 950 540
2018/11/13 948 951 947 951 1,070
2018/11/12 952 953 952 952 120
2018/11/09 953 953 950 952 200
2018/11/08 953 953 951 953 190
2018/11/07 951 951 951 951 140
2018/11/06 951 952 948 952 1,870
2018/11/05 949 949 949 949 450
2018/11/02 958 958 945 948 1,080
2018/11/01 958 959 944 946 1,170
2018/10/31 949 949 947 949 960
2018/10/30 945 946 945 946 40
2018/10/29 943 943 940 943 260
2018/10/26 943 943 939 942 1,540
2018/10/25 941 942 939 941 1,630
2018/10/24 955 955 945 948 380
2018/10/23 947 947 945 945 140
2018/10/22 946 946 943 945 1,240
2018/10/19 942 944 942 944 150
2018/10/18 947 950 944 944 360
2018/10/17 948 949 944 944 610
2018/10/16 943 944 942 942 130
2018/10/15 962 962 941 941 880
2018/10/12 946 948 942 948 890
2018/10/11 942 946 941 943 2,400
2018/10/10 948 949 945 945 1,500
2018/10/09 956 956 946 947 3,170
2018/10/05 957 957 956 956 2,310
2018/10/04 962 962 959 959 15,440
2018/10/03 974 974 960 965 2,120
2018/10/02 963 966 963 964 260
2018/10/01 971 971 966 967 60
2018/09/28 964 964 964 964 120
2018/09/27 963 964 960 960 520
2018/09/26 963 963 960 960 3,230
2018/09/25 962 962 959 959 4,180
2018/09/21 963 965 960 965 220
2018/09/20 973 973 955 956 1,480
2018/09/19 958 958 956 958 1,710
2018/09/18 956 956 951 954 1,060
2018/09/14 958 958 955 957 180
2018/09/13 948 950 948 950 280
2018/09/12 950 950 948 949 680
2018/09/11 946 948 945 948 2,230
2018/09/10 944 944 941 944 1,660
2018/09/07 945 946 943 946 1,880
2018/09/06 952 952 950 950 1,110
2018/09/05 961 969 950 951 90,960
2018/09/04 961 961 958 961 1,310
2018/09/03 961 961 959 959 880
2018/08/31 963 963 962 962 200
2018/08/30 967 969 967 969 1,710
2018/08/29 959 971 959 966 420
2018/08/28 966 967 962 962 2,730
2018/08/27 966 966 961 963 1,250
2018/08/24 962 963 960 960 630
2018/08/23 957 957 957 957 50
2018/08/22 953 954 953 954 210
2018/08/21 958 960 949 953 980
2018/08/20 950 954 948 950 1,630
2018/08/17 951 951 950 951 450
2018/08/16 947 951 946 951 880
2018/08/15 952 953 951 952 540
2018/08/14 947 952 947 952 340
2018/08/13 951 962 945 947 9,490
2018/08/10 957 957 954 955 3,400
2018/08/09 958 958 957 957 1,460
2018/08/08 977 977 961 962 10,830
2018/08/07 958 972 957 958 1,700
2018/08/06 959 959 957 959 170
2018/08/03 972 972 961 961 130
2018/08/02 965 965 964 964 300
2018/08/01 970 970 968 968 80
2018/07/31 960 962 960 962 30
2018/07/30 962 963 960 963 1,870
2018/07/27 963 963 960 960 80
2018/07/26 965 965 963 963 160
2018/07/25 966 967 965 965 610
2018/07/24 967 967 963 964 830
2018/07/23 976 980 965 967 990
2018/07/20 976 980 976 980 410
2018/07/19 981 981 975 981 3,050
2018/07/18 981 985 981 981 1,450
2018/07/17 978 980 978 978 830
2018/07/13 978 979 978 979 1,380
2018/07/12 960 976 960 975 750
2018/07/11 958 969 958 967 780
2018/07/10 966 970 966 970 2,190
2018/07/09 965 966 963 966 910
2018/07/06 964 965 964 965 210
2018/07/05 962 969 958 960 460
2018/07/04 961 961 960 960 70
2018/07/03 959 962 959 962 110
2018/07/02 959 963 958 961 2,980
2018/06/29 953 957 952 956 370
2018/06/28 957 957 949 949 460
2018/06/27 954 954 945 945 60
2018/06/26 943 946 943 946 1,030
2018/06/25 954 954 948 948 370
2018/06/22 954 957 952 955 400
2018/06/21 954 962 954 961 150
2018/06/20 951 952 951 951 400
2018/06/19 958 958 954 954 450
2018/06/18 955 955 947 947 240
2018/06/15 960 961 955 955 1,680
2018/06/14 949 949 949 949 90
2018/06/13 954 958 954 955 30
2018/06/12 956 957 955 955 210
2018/06/11 957 957 949 951 1,020
2018/06/08 959 959 952 959 340
2018/06/07 954 958 954 958 170
2018/06/06 953 953 946 946 130
2018/06/05 954 955 953 953 2,060
2018/06/04 950 958 950 957 170
2018/06/01 949 949 945 946 260
2018/05/31 946 946 944 944 810
2018/05/30 945 946 941 943 1,410
2018/05/29 948 954 947 947 680
2018/05/28 957 957 949 950 480
2018/05/25 951 955 948 950 1,610
2018/05/24 957 957 950 950 4,090
2018/05/23 956 960 956 960 30
2018/05/22 961 961 961 961 90
2018/05/21 964 964 964 964 30
2018/05/18 966 968 958 958 140
2018/05/17 966 966 962 965 150
2018/05/15 968 969 962 969 420
2018/05/14 963 966 960 960 860
2018/05/11 960 963 958 963 180
2018/05/10 959 967 959 967 40
2018/05/09 966 966 952 952 5,100
2018/05/08 966 966 957 962 1,600
2018/05/07 968 968 957 964 1,900
2018/05/02 976 976 964 972 630
2018/05/01 974 974 965 970 460
2018/04/27 973 973 970 970 180
2018/04/26 978 978 972 974 1,340
2018/04/25 963 964 963 963 60
2018/04/24 963 963 957 957 60
2018/04/23 967 967 952 952 390
2018/04/20 965 965 951 951 690
2018/04/19 972 972 972 972 10
2018/04/18 960 965 954 965 350
2018/04/17 960 960 960 960 30
2018/04/16 960 972 955 957 990
2018/04/13 960 960 954 954 170
2018/04/12 960 960 955 955 50
2018/04/11 963 964 955 960 490
2018/04/10 960 960 953 959 190
2018/04/09 960 960 954 954 180
2018/04/06 960 960 955 960 250
2018/04/05 945 957 945 957 490
2018/04/04 959 959 955 955 110
2018/04/03 959 959 945 945 1,670
2018/04/02 955 959 950 950 990
2018/03/30 960 960 947 947 220
2018/03/29 958 960 946 960 1,640
2018/03/28 953 953 941 941 1,110
2018/03/27 955 957 943 957 650
2018/03/26 940 946 940 946 220
2018/03/23 945 945 942 944 1,340
2018/03/22 954 954 950 950 1,160
2018/03/20 950 950 950 950 130
2018/03/19 945 951 943 950 1,250
2018/03/16 959 959 945 946 790
2018/03/15 953 953 953 953 140
2018/03/14 956 956 953 953 270
2018/03/13 952 952 952 952 200
2018/03/12 958 958 949 950 300
2018/03/09 956 957 955 955 220
2018/03/08 946 953 946 947 160
2018/03/07 946 947 945 946 1,220
2018/03/06 953 953 947 947 650
2018/03/05 945 945 944 945 2,950
2018/03/02 950 950 946 946 5,360
2018/03/01 951 955 950 951 3,920
2018/02/28 957 957 954 954 1,320
2018/02/27 953 958 953 958 220
2018/02/26 960 960 952 954 1,320
2018/02/23 955 956 953 955 2,310
2018/02/22 966 966 956 957 2,900
2018/02/21 960 962 958 962 1,320
2018/02/20 960 963 953 957 3,070
2018/02/19 957 958 953 958 1,070
2018/02/16 956 957 951 953 4,470
2018/02/15 957 960 955 957 2,800
2018/02/14 974 984 961 961 4,430
2018/02/13 981 981 970 975 3,470
2018/02/09 979 984 973 975 2,730
2018/02/08 981 988 977 983 1,600
2018/02/07 977 996 977 983 710
2018/02/06 989 989 978 981 5,350
2018/02/05 996 996 986 992 1,790
2018/02/02 991 992 988 992 1,610
2018/02/01 987 988 986 987 1,030
2018/01/31 982 985 982 982 850
2018/01/30 984 989 979 979 5,810
2018/01/29 987 988 981 985 7,800
2018/01/26 995 995 988 993 1,320
2018/01/25 989 989 984 985 5,280
2018/01/24 993 994 990 991 5,360
2018/01/23 998 998 994 994 1,610
2018/01/22 995 996 993 994 1,290
2018/01/19 997 998 996 996 340
2018/01/18 1,005 1,005 995 995 1,430
2018/01/17 995 997 993 995 2,210
2018/01/16 994 996 992 995 720
2018/01/15 993 993 987 988 3,590
2018/01/12 990 990 987 988 3,720
2018/01/11 995 995 990 992 17,690
2018/01/10 1,006 1,006 1,001 1,001 4,240
2018/01/09 1,015 1,015 1,005 1,010 1,440
2018/01/05 1,006 1,009 1,006 1,009 1,210
2018/01/04 1,005 1,007 1,002 1,006 7,620

このページの先頭へ