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
2019/12/30 982 982 975 978 10,820
2019/12/27 978 978 973 973 4,420
2019/12/26 974 979 972 977 3,640
2019/12/25 977 978 973 973 1,290
2019/12/24 977 979 971 974 4,500
2019/12/23 977 977 971 973 1,330
2019/12/20 973 973 970 970 7,450
2019/12/19 973 976 973 975 34,970
2019/12/18 979 979 974 975 6,880
2019/12/17 978 979 977 979 4,000
2019/12/16 980 980 977 978 6,780
2019/12/13 974 977 973 977 18,980
2019/12/12 964 972 964 969 104,630
2019/12/11 969 969 966 967 2,110
2019/12/10 966 967 965 966 101,150
2019/12/09 966 966 963 966 5,400
2019/12/06 976 976 967 967 8,380
2019/12/05 974 974 970 971 2,560
2019/12/04 972 972 970 972 3,030
2019/12/03 979 979 968 970 3,080
2019/12/02 987 987 973 973 1,940
2019/11/29 973 975 973 974 1,490
2019/11/28 975 991 972 991 750
2019/11/27 971 974 971 974 2,910
2019/11/26 967 971 967 967 1,980
2019/11/25 972 972 967 968 3,430
2019/11/22 971 971 968 968 3,380
2019/11/21 971 971 967 968 4,760
2019/11/20 969 969 966 968 1,640
2019/11/19 966 968 965 967 700
2019/11/18 967 967 966 967 650
2019/11/15 967 967 963 964 1,630
2019/11/14 961 964 961 962 2,320
2019/11/13 965 965 961 961 2,390
2019/11/12 972 972 963 965 34,240
2019/11/11 973 976 963 976 16,340
2019/11/08 972 976 968 975 2,080
2019/11/07 972 972 969 969 950
2019/11/06 975 975 968 970 3,320
2019/11/05 975 975 970 973 2,550
2019/11/01 974 974 971 972 140
2019/10/31 972 975 971 971 1,250
2019/10/30 975 975 970 972 2,720
2019/10/29 973 973 968 972 1,560
2019/10/28 976 976 970 970 1,130
2019/10/25 975 975 972 973 1,310
2019/10/24 975 975 972 973 440
2019/10/23 975 975 968 971 340
2019/10/21 969 975 969 972 1,610
2019/10/18 973 975 973 974 7,620
2019/10/17 970 973 970 972 780
2019/10/16 974 974 969 970 4,340
2019/10/15 968 971 968 970 1,250
2019/10/11 967 968 966 968 770
2019/10/10 963 966 963 965 1,000
2019/10/09 964 965 963 963 700
2019/10/08 963 966 963 964 8,610
2019/10/07 965 965 962 962 1,910
2019/10/04 960 963 960 963 207,180
2019/10/03 962 962 959 960 710
2019/10/02 966 966 963 963 620
2019/10/01 971 971 966 966 280
2019/09/30 968 968 963 963 250
2019/09/27 963 964 962 962 2,810
2019/09/26 963 964 961 962 610
2019/09/25 968 968 962 962 3,700
2019/09/24 975 975 960 962 4,460
2019/09/20 966 966 962 964 1,060
2019/09/19 962 967 961 961 720
2019/09/18 959 965 959 962 2,400
2019/09/17 964 964 960 961 1,760
2019/09/13 966 966 964 965 820
2019/09/12 966 966 962 963 213,750
2019/09/11 962 965 960 961 5,270
2019/09/10 967 969 967 969 4,140
2019/09/09 960 963 960 960 3,600
2019/09/06 963 964 960 962 2,440
2019/09/05 974 974 960 960 2,640
2019/09/04 956 979 956 970 1,250
2019/09/03 963 963 960 960 480
2019/09/02 982 989 961 961 10,010
2019/08/30 972 972 965 968 108,000
2019/08/29 964 965 963 963 52,170
2019/08/28 959 963 959 963 1,220
2019/08/27 961 961 957 957 56,800
2019/08/26 960 962 956 959 1,510
2019/08/23 965 965 961 961 2,040
2019/08/22 964 966 963 964 3,300
2019/08/21 964 966 964 965 55,560
2019/08/20 962 966 962 964 311,350
2019/08/19 959 962 959 962 1,620
2019/08/16 958 960 958 958 2,220
2019/08/15 954 957 954 957 2,240
2019/08/14 953 959 953 959 5,850
2019/08/13 952 952 951 952 57,280
2019/08/09 955 956 955 956 140
2019/08/08 954 957 954 954 3,980
2019/08/07 957 958 955 958 315,890
2019/08/06 947 957 947 955 4,010
2019/08/05 952 952 946 946 10,020
2019/08/02 964 964 950 951 62,110
2019/08/01 960 964 960 964 530
2019/07/31 964 964 961 961 1,390
2019/07/30 963 964 961 961 3,060
2019/07/29 960 962 960 962 2,400
2019/07/26 960 961 960 960 2,810
2019/07/25 960 960 958 960 630
2019/07/24 960 960 957 957 710
2019/07/23 958 960 957 960 770
2019/07/22 956 959 955 957 640
2019/07/19 957 957 956 956 180
2019/07/18 957 958 955 955 3,400
2019/07/17 960 960 955 955 3,700
2019/07/16 960 960 954 958 4,370
2019/07/12 958 959 957 959 3,340
2019/07/11 955 961 955 958 3,270
2019/07/10 963 965 963 963 880
2019/07/09 960 966 960 963 3,730
2019/07/08 964 964 959 960 59,250
2019/07/05 956 962 956 961 3,100
2019/07/04 956 959 956 956 700
2019/07/03 961 961 956 956 2,750
2019/07/02 954 961 954 960 4,200
2019/07/01 958 960 957 960 6,410
2019/06/28 957 957 953 953 5,450
2019/06/27 954 957 953 955 1,230
2019/06/26 952 953 951 953 2,610
2019/06/25 955 955 950 950 4,650
2019/06/24 955 955 950 951 4,250
2019/06/21 951 951 946 948 7,360
2019/06/20 954 954 950 950 15,750
2019/06/19 953 953 952 952 6,050
2019/06/18 954 954 949 949 7,420
2019/06/17 964 964 952 952 3,460
2019/06/14 954 954 953 954 280
2019/06/13 967 967 952 952 1,610
2019/06/12 954 956 953 953 2,380
2019/06/11 957 957 951 954 7,290
2019/06/10 950 954 950 952 1,230
2019/06/07 949 952 949 949 6,100
2019/06/06 947 948 944 947 57,360
2019/06/05 945 947 945 947 770
2019/06/04 948 948 944 945 4,650
2019/06/03 944 944 941 943 6,020
2019/05/31 948 948 945 945 1,360
2019/05/30 952 952 947 950 2,000
2019/05/29 947 947 946 946 1,180
2019/05/28 948 948 946 948 3,890
2019/05/27 951 951 945 946 1,880
2019/05/24 949 950 944 946 1,750
2019/05/23 949 949 947 948 450
2019/05/22 953 953 946 946 5,090
2019/05/21 949 949 944 944 6,340
2019/05/20 950 950 945 945 4,680
2019/05/17 950 950 941 941 5,420
2019/05/16 953 953 943 945 59,010
2019/05/15 949 950 942 950 6,270
2019/05/14 945 945 940 942 8,740
2019/05/13 945 945 942 945 1,350
2019/05/10 945 946 944 944 1,890
2019/05/09 946 946 944 944 4,110
2019/05/08 953 954 946 946 59,800
2019/05/07 958 958 949 951 12,950
2019/04/26 952 954 951 953 54,180
2019/04/25 956 958 955 955 4,050
2019/04/24 956 956 954 954 1,000
2019/04/23 967 967 956 956 5,980
2019/04/22 964 964 957 957 3,410
2019/04/19 962 964 961 963 970
2019/04/18 958 961 958 958 790
2019/04/17 967 967 958 962 7,520
2019/04/16 963 963 959 959 106,900
2019/04/15 964 964 961 963 800
2019/04/12 968 968 960 964 3,470
2019/04/11 959 959 959 959 40
2019/04/10 957 957 955 955 53,210
2019/04/09 958 958 955 957 1,180
2019/04/08 959 959 954 956 1,180
2019/04/05 958 958 957 958 90
2019/04/04 957 957 957 957 190
2019/04/03 957 958 956 958 370
2019/04/02 956 956 952 956 55,960
2019/04/01 955 956 953 953 3,620
2019/03/29 951 954 951 954 120
2019/03/28 955 955 951 951 1,530
2019/03/27 951 954 950 951 1,560
2019/03/26 952 952 951 951 50
2019/03/25 949 949 945 946 3,860
2019/03/22 955 955 952 952 17,420
2019/03/20 952 957 952 954 2,160
2019/03/19 955 955 954 954 150
2019/03/18 955 955 953 953 5,570
2019/03/15 955 955 952 952 10,520
2019/03/14 951 953 949 953 30,760
2019/03/13 950 952 949 950 1,880
2019/03/12 951 952 950 950 600
2019/03/11 948 948 945 945 930
2019/03/08 949 950 946 947 1,880
2019/03/07 950 952 949 949 290
2019/03/06 952 952 949 949 5,840
2019/03/05 965 965 951 952 2,250
2019/03/04 964 965 963 965 1,110
2019/03/01 961 963 960 961 2,370
2019/02/28 960 960 958 958 4,200
2019/02/27 960 960 960 960 190
2019/02/26 962 962 959 959 340
2019/02/25 958 958 955 957 1,300
2019/02/22 955 959 953 953 2,840
2019/02/21 958 958 955 955 3,010
2019/02/20 954 958 954 958 1,510
2019/02/19 950 952 950 950 1,190
2019/02/18 962 962 953 953 370
2019/02/15 953 953 949 949 2,100
2019/02/14 953 954 953 954 270
2019/02/13 963 963 951 951 2,620
2019/02/12 941 958 941 950 18,600
2019/02/08 947 948 946 947 2,180
2019/02/07 950 950 949 949 280
2019/02/06 951 951 950 951 4,170
2019/02/05 951 954 950 950 110
2019/02/04 948 950 947 950 2,820
2019/02/01 948 948 944 947 1,160
2019/01/31 947 948 944 944 250
2019/01/30 946 949 945 945 790
2019/01/29 944 946 943 944 880
2019/01/28 949 949 943 943 200
2019/01/25 949 949 943 944 200
2019/01/24 947 947 942 942 100
2019/01/23 939 939 939 939 10
2019/01/22 940 944 939 944 320
2019/01/21 948 948 937 937 6,740
2019/01/18 937 942 937 941 2,530
2019/01/17 937 937 935 935 7,140
2019/01/16 935 937 930 930 3,280
2019/01/15 946 946 932 937 1,700
2019/01/11 932 940 930 931 2,180
2019/01/10 932 958 927 931 2,710
2019/01/09 932 934 931 931 3,920
2019/01/08 935 938 931 934 2,830
2019/01/07 932 945 927 927 11,260
2019/01/04 964 964 926 931 11,550

このページの先頭へ