(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 |
---|---|---|---|---|---|
2020/12/30 | 1,012 | 1,030 | 1,009 | 1,020 | 26,740 |
2020/12/29 | 1,008 | 1,009 | 1,005 | 1,008 | 9,610 |
2020/12/28 | 1,011 | 1,017 | 1,003 | 1,004 | 51,220 |
2020/12/25 | 1,005 | 1,007 | 1,004 | 1,007 | 750 |
2020/12/24 | 1,002 | 1,004 | 1,002 | 1,004 | 60,700 |
2020/12/23 | 1,005 | 1,006 | 1,002 | 1,002 | 6,430 |
2020/12/22 | 1,004 | 1,005 | 1,003 | 1,005 | 49,920 |
2020/12/21 | 1,004 | 1,004 | 1,001 | 1,003 | 5,760 |
2020/12/18 | 1,003 | 1,005 | 1,002 | 1,005 | 1,250 |
2020/12/17 | 1,004 | 1,005 | 1,001 | 1,003 | 62,570 |
2020/12/16 | 1,009 | 1,009 | 1,003 | 1,003 | 29,540 |
2020/12/15 | 1,009 | 1,011 | 1,007 | 1,010 | 63,690 |
2020/12/14 | 1,009 | 1,009 | 1,005 | 1,008 | 17,720 |
2020/12/11 | 1,009 | 1,009 | 1,004 | 1,007 | 5,290 |
2020/12/10 | 1,006 | 1,009 | 1,003 | 1,009 | 63,190 |
2020/12/09 | 1,006 | 1,006 | 1,005 | 1,006 | 6,160 |
2020/12/08 | 1,001 | 1,004 | 1,000 | 1,002 | 107,090 |
2020/12/07 | 1,005 | 1,006 | 1,002 | 1,006 | 106,280 |
2020/12/04 | 1,003 | 1,005 | 1,003 | 1,003 | 7,130 |
2020/12/03 | 1,004 | 1,006 | 1,003 | 1,005 | 106,500 |
2020/12/02 | 1,003 | 1,004 | 1,001 | 1,004 | 11,530 |
2020/12/01 | 1,001 | 1,003 | 1,000 | 1,003 | 2,280 |
2020/11/30 | 1,000 | 1,001 | 997 | 997 | 12,150 |
2020/11/27 | 1,000 | 1,000 | 997 | 998 | 6,150 |
2020/11/26 | 1,000 | 1,001 | 998 | 1,000 | 12,510 |
2020/11/25 | 1,000 | 1,000 | 999 | 999 | 5,180 |
2020/11/24 | 997 | 999 | 996 | 996 | 9,700 |
2020/11/20 | 990 | 994 | 990 | 991 | 5,850 |
2020/11/19 | 989 | 991 | 988 | 989 | 88,510 |
2020/11/18 | 996 | 996 | 992 | 995 | 5,640 |
2020/11/17 | 997 | 997 | 995 | 996 | 14,040 |
2020/11/16 | 996 | 998 | 993 | 994 | 15,390 |
2020/11/13 | 999 | 999 | 995 | 997 | 6,120 |
2020/11/12 | 996 | 998 | 995 | 998 | 19,650 |
2020/11/11 | 1,000 | 1,050 | 999 | 1,018 | 8,270 |
2020/11/10 | 997 | 999 | 994 | 998 | 6,040 |
2020/11/09 | 989 | 992 | 987 | 992 | 12,630 |
2020/11/06 | 992 | 992 | 989 | 990 | 3,480 |
2020/11/05 | 996 | 996 | 992 | 992 | 184,540 |
2020/11/04 | 993 | 996 | 988 | 996 | 6,250 |
2020/11/02 | 984 | 988 | 984 | 988 | 10,580 |
2020/10/30 | 990 | 990 | 985 | 985 | 11,890 |
2020/10/29 | 991 | 991 | 988 | 991 | 6,280 |
2020/10/28 | 993 | 995 | 990 | 990 | 7,700 |
2020/10/27 | 997 | 997 | 995 | 997 | 9,700 |
2020/10/26 | 996 | 998 | 994 | 997 | 17,920 |
2020/10/23 | 998 | 998 | 992 | 993 | 18,070 |
2020/10/22 | 997 | 997 | 996 | 997 | 6,440 |
2020/10/21 | 1,005 | 1,005 | 1,002 | 1,002 | 21,750 |
2020/10/20 | 1,003 | 1,009 | 1,002 | 1,008 | 18,110 |
2020/10/19 | 1,001 | 1,002 | 999 | 1,002 | 5,930 |
2020/10/16 | 1,001 | 1,001 | 998 | 1,000 | 3,510 |
2020/10/15 | 1,001 | 1,002 | 999 | 1,001 | 17,640 |
2020/10/14 | 1,002 | 1,002 | 1,000 | 1,001 | 4,660 |
2020/10/13 | 1,003 | 1,003 | 1,000 | 1,002 | 1,930 |
2020/10/12 | 1,007 | 1,007 | 1,001 | 1,003 | 3,110 |
2020/10/09 | 1,003 | 1,003 | 1,000 | 1,001 | 11,250 |
2020/10/08 | 1,002 | 1,002 | 1,001 | 1,002 | 3,100 |
2020/10/07 | 1,002 | 1,002 | 998 | 998 | 4,050 |
2020/10/06 | 1,001 | 1,001 | 999 | 1,001 | 9,610 |
2020/10/05 | 999 | 1,001 | 997 | 999 | 21,590 |
2020/10/02 | 1,000 | 1,002 | 997 | 1,002 | 29,310 |
2020/09/30 | 1,000 | 1,002 | 1,000 | 1,001 | 9,610 |
2020/09/29 | 995 | 998 | 995 | 998 | 13,720 |
2020/09/28 | 994 | 994 | 991 | 991 | 8,990 |
2020/09/25 | 995 | 996 | 994 | 994 | 4,190 |
2020/09/24 | 993 | 994 | 991 | 993 | 12,390 |
2020/09/23 | 995 | 995 | 990 | 992 | 108,970 |
2020/09/18 | 997 | 997 | 996 | 997 | 11,170 |
2020/09/17 | 997 | 997 | 993 | 994 | 12,280 |
2020/09/16 | 1,000 | 1,001 | 998 | 1,000 | 6,020 |
2020/09/15 | 1,005 | 1,005 | 1,003 | 1,004 | 34,390 |
2020/09/14 | 1,007 | 1,007 | 1,004 | 1,007 | 17,750 |
2020/09/11 | 1,005 | 1,005 | 1,002 | 1,004 | 5,210 |
2020/09/10 | 1,002 | 1,005 | 1,002 | 1,005 | 680 |
2020/09/09 | 1,003 | 1,003 | 1,000 | 1,001 | 8,580 |
2020/09/08 | 1,010 | 1,010 | 1,004 | 1,006 | 180,410 |
2020/09/07 | 1,011 | 1,011 | 1,003 | 1,006 | 33,280 |
2020/09/04 | 1,003 | 1,012 | 1,003 | 1,006 | 35,440 |
2020/09/03 | 1,023 | 1,024 | 1,018 | 1,021 | 30,890 |
2020/09/02 | 1,020 | 1,021 | 1,019 | 1,021 | 8,930 |
2020/09/01 | 1,019 | 1,019 | 1,017 | 1,017 | 2,570 |
2020/08/31 | 1,014 | 1,014 | 1,010 | 1,012 | 10,410 |
2020/08/28 | 1,017 | 1,020 | 1,014 | 1,014 | 6,040 |
2020/08/27 | 1,014 | 1,016 | 1,013 | 1,016 | 8,810 |
2020/08/26 | 1,019 | 1,019 | 1,016 | 1,017 | 3,640 |
2020/08/25 | 1,017 | 1,017 | 1,015 | 1,017 | 3,140 |
2020/08/24 | 1,019 | 1,019 | 1,014 | 1,015 | 6,710 |
2020/08/21 | 1,018 | 1,019 | 1,017 | 1,017 | 1,800 |
2020/08/20 | 1,019 | 1,020 | 1,017 | 1,019 | 340 |
2020/08/19 | 1,016 | 1,019 | 1,015 | 1,019 | 7,300 |
2020/08/18 | 1,019 | 1,019 | 1,016 | 1,018 | 5,260 |
2020/08/17 | 1,021 | 1,022 | 1,019 | 1,021 | 5,420 |
2020/08/14 | 1,025 | 1,025 | 1,023 | 1,023 | 3,190 |
2020/08/13 | 1,021 | 1,025 | 1,021 | 1,025 | 3,050 |
2020/08/12 | 1,023 | 1,023 | 1,020 | 1,022 | 10,960 |
2020/08/11 | 1,022 | 1,022 | 1,018 | 1,021 | 11,270 |
2020/08/07 | 1,023 | 1,023 | 1,020 | 1,020 | 2,380 |
2020/08/06 | 1,022 | 1,022 | 1,019 | 1,021 | 970 |
2020/08/05 | 1,020 | 1,022 | 1,018 | 1,022 | 239,610 |
2020/08/04 | 1,019 | 1,020 | 1,018 | 1,019 | 3,030 |
2020/08/03 | 1,018 | 1,022 | 1,017 | 1,018 | 94,390 |
2020/07/31 | 1,013 | 1,013 | 1,010 | 1,010 | 3,200 |
2020/07/30 | 1,007 | 1,012 | 1,007 | 1,012 | 7,340 |
2020/07/29 | 1,010 | 1,010 | 1,007 | 1,008 | 610 |
2020/07/28 | 1,011 | 1,011 | 1,007 | 1,008 | 1,450 |
2020/07/27 | 1,014 | 1,014 | 1,007 | 1,007 | 2,350 |
2020/07/22 | 1,008 | 1,014 | 1,008 | 1,014 | 176,670 |
2020/07/21 | 1,011 | 1,013 | 1,010 | 1,010 | 5,360 |
2020/07/20 | 1,008 | 1,011 | 1,005 | 1,011 | 16,190 |
2020/07/17 | 1,008 | 1,008 | 1,006 | 1,006 | 950 |
2020/07/16 | 1,004 | 1,007 | 1,003 | 1,003 | 303,190 |
2020/07/15 | 1,005 | 1,007 | 1,004 | 1,007 | 18,780 |
2020/07/14 | 1,001 | 1,003 | 1,000 | 1,002 | 5,500 |
2020/07/13 | 1,004 | 1,004 | 998 | 1,001 | 1,090 |
2020/07/10 | 1,002 | 1,002 | 997 | 999 | 4,040 |
2020/07/09 | 1,000 | 1,003 | 1,000 | 1,002 | 1,550 |
2020/07/08 | 1,000 | 1,001 | 1,000 | 1,000 | 2,110 |
2020/07/07 | 1,000 | 1,001 | 998 | 1,001 | 3,670 |
2020/07/06 | 1,001 | 1,001 | 998 | 1,000 | 1,810 |
2020/07/03 | 996 | 1,000 | 996 | 997 | 280 |
2020/07/02 | 1,003 | 1,003 | 994 | 995 | 990 |
2020/07/01 | 1,007 | 1,007 | 997 | 998 | 3,500 |
2020/06/30 | 999 | 1,002 | 998 | 1,001 | 4,930 |
2020/06/29 | 998 | 998 | 992 | 997 | 3,170 |
2020/06/26 | 992 | 993 | 991 | 992 | 5,100 |
2020/06/25 | 994 | 994 | 990 | 993 | 1,550 |
2020/06/24 | 989 | 989 | 987 | 989 | 1,870 |
2020/06/23 | 993 | 994 | 989 | 994 | 101,120 |
2020/06/22 | 991 | 991 | 984 | 988 | 102,590 |
2020/06/19 | 990 | 990 | 986 | 986 | 1,790 |
2020/06/18 | 995 | 995 | 987 | 987 | 4,890 |
2020/06/17 | 999 | 999 | 992 | 995 | 1,890 |
2020/06/16 | 996 | 998 | 996 | 997 | 6,030 |
2020/06/15 | 995 | 995 | 990 | 990 | 3,430 |
2020/06/12 | 992 | 994 | 988 | 994 | 1,910 |
2020/06/11 | 991 | 994 | 989 | 992 | 3,260 |
2020/06/10 | 992 | 996 | 992 | 995 | 19,300 |
2020/06/09 | 1,009 | 1,009 | 993 | 994 | 11,400 |
2020/06/08 | 1,002 | 1,008 | 1,002 | 1,007 | 3,870 |
2020/06/05 | 1,000 | 1,010 | 1,000 | 1,010 | 4,370 |
2020/06/04 | 999 | 1,002 | 999 | 1,002 | 2,840 |
2020/06/03 | 997 | 1,003 | 997 | 1,001 | 133,970 |
2020/06/02 | 993 | 993 | 988 | 989 | 109,030 |
2020/06/01 | 992 | 993 | 990 | 993 | 220,660 |
2020/05/29 | 993 | 993 | 984 | 985 | 238,840 |
2020/05/28 | 982 | 986 | 982 | 984 | 1,500 |
2020/05/27 | 989 | 999 | 979 | 981 | 5,930 |
2020/05/26 | 982 | 989 | 979 | 989 | 2,620 |
2020/05/25 | 979 | 985 | 979 | 979 | 1,060 |
2020/05/22 | 986 | 986 | 979 | 980 | 4,820 |
2020/05/21 | 989 | 989 | 980 | 980 | 2,310 |
2020/05/20 | 979 | 982 | 978 | 982 | 101,270 |
2020/05/19 | 973 | 973 | 972 | 973 | 1,740 |
2020/05/18 | 979 | 979 | 968 | 971 | 3,100 |
2020/05/15 | 972 | 976 | 972 | 975 | 820 |
2020/05/14 | 974 | 974 | 970 | 971 | 1,450 |
2020/05/13 | 973 | 975 | 971 | 975 | 770 |
2020/05/12 | 971 | 972 | 971 | 971 | 610 |
2020/05/11 | 974 | 975 | 970 | 971 | 1,510 |
2020/05/08 | 974 | 974 | 964 | 968 | 730 |
2020/05/07 | 976 | 976 | 958 | 961 | 7,370 |
2020/05/01 | 977 | 981 | 975 | 976 | 3,080 |
2020/04/30 | 970 | 971 | 970 | 971 | 1,510 |
2020/04/28 | 974 | 974 | 968 | 968 | 1,420 |
2020/04/27 | 985 | 985 | 969 | 969 | 6,430 |
2020/04/24 | 976 | 976 | 973 | 973 | 19,330 |
2020/04/23 | 976 | 983 | 973 | 976 | 3,290 |
2020/04/22 | 977 | 981 | 977 | 981 | 410 |
2020/04/21 | 980 | 980 | 973 | 975 | 11,620 |
2020/04/20 | 981 | 981 | 975 | 980 | 4,360 |
2020/04/17 | 981 | 981 | 976 | 978 | 2,240 |
2020/04/16 | 979 | 980 | 977 | 977 | 400 |
2020/04/15 | 976 | 978 | 973 | 974 | 660 |
2020/04/14 | 979 | 979 | 971 | 976 | 1,420 |
2020/04/13 | 980 | 980 | 978 | 980 | 550 |
2020/04/10 | 982 | 982 | 980 | 980 | 720 |
2020/04/09 | 976 | 981 | 973 | 979 | 12,490 |
2020/04/08 | 980 | 980 | 968 | 978 | 6,030 |
2020/04/07 | 973 | 980 | 973 | 980 | 1,280 |
2020/04/06 | 971 | 976 | 971 | 973 | 1,890 |
2020/04/03 | 973 | 977 | 973 | 977 | 280 |
2020/04/02 | 976 | 976 | 971 | 971 | 950 |
2020/04/01 | 987 | 987 | 980 | 980 | 3,770 |
2020/03/31 | 981 | 987 | 980 | 986 | 760 |
2020/03/30 | 984 | 988 | 980 | 982 | 1,040 |
2020/03/27 | 982 | 985 | 982 | 985 | 3,870 |
2020/03/26 | 976 | 982 | 976 | 981 | 6,340 |
2020/03/25 | 979 | 980 | 970 | 980 | 5,170 |
2020/03/24 | 964 | 975 | 950 | 973 | 2,540 |
2020/03/23 | 935 | 968 | 935 | 965 | 13,850 |
2020/03/19 | 936 | 955 | 935 | 935 | 2,360 |
2020/03/18 | 962 | 962 | 941 | 941 | 3,680 |
2020/03/17 | 948 | 964 | 948 | 955 | 890 |
2020/03/16 | 970 | 974 | 963 | 963 | 15,230 |
2020/03/13 | 963 | 971 | 957 | 966 | 8,340 |
2020/03/12 | 984 | 984 | 959 | 961 | 6,910 |
2020/03/11 | 971 | 980 | 967 | 968 | 4,150 |
2020/03/10 | 937 | 970 | 937 | 966 | 11,880 |
2020/03/09 | 982 | 982 | 943 | 952 | 8,250 |
2020/03/06 | 996 | 996 | 971 | 972 | 18,680 |
2020/03/05 | 995 | 999 | 987 | 998 | 2,660 |
2020/03/04 | 993 | 1,002 | 992 | 996 | 3,080 |
2020/03/03 | 1,004 | 1,004 | 996 | 1,003 | 4,520 |
2020/03/02 | 1,010 | 1,010 | 992 | 996 | 16,060 |
2020/02/28 | 1,008 | 1,009 | 995 | 995 | 8,900 |
2020/02/27 | 1,004 | 1,007 | 1,000 | 1,007 | 6,820 |
2020/02/26 | 1,008 | 1,008 | 1,001 | 1,001 | 7,860 |
2020/02/25 | 1,020 | 1,020 | 1,002 | 1,010 | 6,490 |
2020/02/21 | 999 | 1,007 | 999 | 1,007 | 4,540 |
2020/02/20 | 991 | 999 | 991 | 999 | 5,980 |
2020/02/19 | 986 | 987 | 986 | 986 | 220 |
2020/02/18 | 990 | 990 | 986 | 987 | 79,260 |
2020/02/17 | 990 | 991 | 987 | 987 | 4,530 |
2020/02/14 | 985 | 990 | 983 | 990 | 2,710 |
2020/02/13 | 991 | 992 | 985 | 985 | 10,870 |
2020/02/12 | 987 | 988 | 987 | 987 | 2,890 |
2020/02/10 | 987 | 989 | 987 | 989 | 7,250 |
2020/02/07 | 987 | 990 | 987 | 989 | 2,010 |
2020/02/06 | 995 | 995 | 987 | 987 | 4,850 |
2020/02/05 | 987 | 990 | 987 | 990 | 6,670 |
2020/02/04 | 990 | 990 | 984 | 987 | 7,980 |
2020/02/03 | 989 | 989 | 983 | 987 | 51,310 |
2020/01/31 | 986 | 987 | 985 | 987 | 37,440 |
2020/01/30 | 983 | 985 | 982 | 983 | 5,740 |
2020/01/29 | 984 | 984 | 982 | 983 | 8,490 |
2020/01/28 | 982 | 984 | 982 | 984 | 3,970 |
2020/01/27 | 987 | 987 | 979 | 982 | 10,780 |
2020/01/24 | 982 | 990 | 982 | 990 | 2,630 |
2020/01/23 | 983 | 983 | 981 | 982 | 5,450 |
2020/01/22 | 982 | 985 | 982 | 983 | 13,070 |
2020/01/21 | 985 | 985 | 983 | 984 | 2,310 |
2020/01/20 | 989 | 990 | 983 | 985 | 2,140 |
2020/01/17 | 994 | 994 | 984 | 986 | 6,560 |
2020/01/16 | 985 | 990 | 982 | 990 | 3,840 |
2020/01/15 | 983 | 983 | 981 | 982 | 6,530 |
2020/01/14 | 977 | 982 | 977 | 981 | 16,020 |
2020/01/10 | 979 | 979 | 975 | 977 | 1,130 |
2020/01/09 | 972 | 975 | 972 | 972 | 6,970 |
2020/01/08 | 971 | 972 | 967 | 972 | 3,880 |
2020/01/07 | 972 | 975 | 971 | 975 | 6,340 |
2020/01/06 | 989 | 989 | 969 | 969 | 22,490 |