(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 |