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
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

このページの先頭へ