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
2021/12/30 1,027 1,029 1,025 1,029 27,990
2021/12/29 1,029 1,029 1,025 1,029 36,750
2021/12/28 1,033 1,033 1,028 1,030 34,540
2021/12/27 1,027 1,027 1,024 1,026 24,950
2021/12/24 1,025 1,026 1,023 1,023 5,500
2021/12/23 1,023 1,025 1,023 1,024 22,570
2021/12/22 1,020 1,023 1,020 1,020 128,760
2021/12/21 1,023 1,023 1,020 1,020 77,270
2021/12/20 1,022 1,023 1,021 1,023 63,650
2021/12/17 1,024 1,025 1,023 1,025 21,860
2021/12/16 1,025 1,027 1,025 1,025 92,330
2021/12/15 1,023 1,024 1,023 1,023 20,520
2021/12/14 1,023 1,026 1,023 1,025 18,680
2021/12/13 1,022 1,022 1,019 1,021 25,360
2021/12/10 1,021 1,022 1,018 1,022 15,720
2021/12/09 1,020 1,021 1,020 1,021 4,640
2021/12/08 1,020 1,023 1,020 1,021 21,270
2021/12/07 1,020 1,023 1,020 1,023 51,820
2021/12/06 1,020 1,020 1,018 1,019 10,300
2021/12/03 1,016 1,020 1,016 1,020 65,540
2021/12/02 1,018 1,018 1,015 1,018 43,170
2021/12/01 1,019 1,022 1,018 1,022 34,270
2021/11/30 1,020 1,021 1,016 1,018 5,820
2021/11/29 1,022 1,022 1,016 1,016 40,100
2021/11/26 1,022 1,024 1,020 1,024 60,890
2021/11/25 1,027 1,027 1,021 1,022 14,980
2021/11/24 1,020 1,026 1,020 1,022 13,990
2021/11/22 1,024 1,024 1,021 1,024 7,880
2021/11/19 1,025 1,026 1,023 1,025 48,540
2021/11/18 1,021 1,023 1,020 1,023 102,320
2021/11/17 1,026 1,027 1,023 1,027 126,440
2021/11/16 1,023 1,025 1,022 1,024 384,760
2021/11/15 1,025 1,026 1,023 1,026 22,150
2021/11/12 1,025 1,029 1,024 1,029 88,160
2021/11/11 1,028 1,029 1,025 1,028 105,300
2021/11/10 1,030 1,030 1,027 1,027 2,240
2021/11/09 1,030 1,030 1,025 1,025 34,750
2021/11/08 1,030 1,032 1,030 1,031 37,200
2021/11/05 1,026 1,029 1,026 1,026 32,120
2021/11/04 1,026 1,030 1,026 1,030 18,410
2021/11/02 1,027 1,027 1,024 1,026 17,440
2021/11/01 1,026 1,029 1,024 1,028 17,710
2021/10/29 1,028 1,029 1,026 1,027 21,800
2021/10/28 1,028 1,029 1,025 1,027 37,870
2021/10/27 1,024 1,027 1,024 1,026 31,720
2021/10/26 1,022 1,024 1,022 1,023 45,560
2021/10/25 1,019 1,023 1,019 1,023 35,920
2021/10/22 1,021 1,023 1,020 1,020 12,440
2021/10/21 1,030 1,030 1,025 1,026 328,330
2021/10/20 1,030 1,030 1,026 1,027 35,570
2021/10/19 1,027 1,029 1,026 1,027 22,500
2021/10/18 1,030 1,030 1,025 1,025 19,780
2021/10/15 1,023 1,031 1,023 1,030 21,960
2021/10/14 1,017 1,022 1,017 1,021 3,510
2021/10/13 1,019 1,019 1,014 1,016 36,280
2021/10/12 1,011 1,016 1,011 1,015 20,000
2021/10/11 1,006 1,010 1,004 1,008 6,390
2021/10/08 1,003 1,004 1,001 1,004 10,330
2021/10/07 1,002 1,002 1,000 1,001 18,180
2021/10/06 1,003 1,005 1,002 1,003 8,260
2021/10/05 1,002 1,004 1,002 1,003 13,840
2021/10/04 1,003 1,005 1,002 1,005 14,360
2021/10/01 1,005 1,005 1,002 1,004 64,050
2021/09/30 1,010 1,011 1,009 1,010 71,100
2021/09/29 1,009 1,009 1,007 1,007 4,050
2021/09/28 1,008 1,010 1,007 1,009 65,860
2021/09/27 1,008 1,008 1,006 1,008 24,720
2021/09/24 1,006 1,008 1,005 1,008 20,150
2021/09/22 1,002 1,005 1,001 1,005 84,730
2021/09/21 1,004 1,006 1,003 1,006 193,680
2021/09/17 1,008 1,010 1,006 1,010 12,380
2021/09/16 1,009 1,009 1,006 1,007 69,530
2021/09/15 1,013 1,013 1,011 1,013 40,820
2021/09/14 1,014 1,015 1,012 1,015 15,730
2021/09/13 1,012 1,014 1,011 1,014 39,510
2021/09/10 1,014 1,016 1,012 1,016 11,690
2021/09/09 1,014 1,015 1,012 1,014 61,390
2021/09/08 1,018 1,018 1,014 1,015 32,410
2021/09/07 1,016 1,016 1,014 1,015 21,650
2021/09/06 1,026 1,026 1,015 1,019 77,610
2021/09/03 1,027 1,030 1,027 1,028 11,680
2021/09/02 1,029 1,029 1,026 1,028 18,900
2021/09/01 1,026 1,027 1,026 1,027 244,510
2021/08/31 1,025 1,029 1,025 1,029 29,200
2021/08/30 1,023 1,026 1,023 1,026 16,090
2021/08/27 1,022 1,023 1,021 1,021 41,310
2021/08/26 1,022 1,024 1,022 1,024 27,900
2021/08/25 1,024 1,025 1,023 1,024 163,570
2021/08/24 1,025 1,026 1,024 1,026 12,090
2021/08/23 1,020 1,026 1,020 1,024 8,340
2021/08/20 1,023 1,025 1,022 1,025 58,420
2021/08/19 1,025 1,027 1,023 1,025 7,520
2021/08/18 1,022 1,024 1,022 1,023 59,760
2021/08/17 1,024 1,024 1,022 1,024 35,260
2021/08/16 1,027 1,027 1,025 1,027 265,480
2021/08/13 1,030 1,030 1,027 1,029 11,730
2021/08/12 1,030 1,031 1,029 1,031 18,570
2021/08/11 1,031 1,031 1,028 1,029 209,050
2021/08/10 1,029 1,030 1,028 1,030 129,180
2021/08/06 1,036 1,036 1,030 1,031 14,760
2021/08/05 1,031 1,033 1,030 1,033 15,510
2021/08/04 1,026 1,029 1,025 1,029 4,230
2021/08/03 1,031 1,031 1,027 1,028 23,000
2021/08/02 1,030 1,031 1,029 1,029 12,000
2021/07/30 1,028 1,029 1,027 1,027 6,620
2021/07/29 1,030 1,031 1,029 1,030 10,710
2021/07/28 1,029 1,030 1,028 1,028 34,050
2021/07/27 1,032 1,032 1,028 1,028 28,780
2021/07/26 1,031 1,032 1,030 1,030 28,880
2021/07/21 1,026 1,026 1,023 1,026 7,530
2021/07/20 1,024 1,024 1,020 1,020 10,050
2021/07/19 1,024 1,026 1,024 1,026 11,450
2021/07/16 1,021 1,024 1,018 1,024 300,500
2021/07/15 1,023 1,023 1,021 1,023 10,620
2021/07/14 1,025 1,025 1,021 1,021 103,000
2021/03/22 1,000 1,001 998 1,001 248,540
2021/03/19 1,002 1,002 999 1,000 26,650
2021/03/18 1,005 1,007 1,002 1,004 11,310
2021/03/17 1,005 1,007 1,005 1,005 18,340
2021/03/16 1,009 1,010 1,007 1,010 13,110
2021/03/15 1,007 1,009 1,006 1,009 64,530
2021/03/12 1,008 1,009 1,006 1,008 256,950
2021/03/11 1,004 1,007 1,002 1,007 18,990
2021/03/10 1,004 1,005 1,002 1,005 3,150
2021/03/09 999 1,005 999 1,002 10,250
2021/03/08 1,000 1,000 998 1,000 24,390
2021/03/05 1,001 1,001 997 1,000 708,410
2021/03/04 1,005 1,015 997 1,003 22,470
2021/03/03 1,015 1,017 1,012 1,017 26,880
2021/03/02 1,018 1,018 1,009 1,013 11,040
2021/03/01 1,002 1,012 1,001 1,012 19,020
2021/02/26 1,002 1,005 996 998 102,470
2021/02/25 1,004 1,005 1,002 1,005 16,200
2021/02/24 1,000 1,003 998 1,003 20,640
2021/02/22 1,001 1,001 998 999 66,890
2021/02/19 1,003 1,004 1,002 1,002 24,860
2021/02/18 1,006 1,006 1,002 1,005 101,520
2021/02/17 1,009 1,009 1,005 1,009 23,350
2021/02/16 1,006 1,015 1,005 1,014 519,310
2021/02/15 1,006 1,008 1,004 1,005 35,800
2021/02/12 1,005 1,008 1,005 1,008 8,850
2021/02/10 1,004 1,006 1,002 1,005 11,210
2021/02/09 1,007 1,007 1,004 1,005 10,510
2021/02/08 1,008 1,008 1,005 1,006 70,120
2021/02/05 1,007 1,007 1,005 1,006 188,110
2021/02/04 1,004 1,006 1,002 1,006 16,130
2021/02/03 1,005 1,009 1,003 1,009 109,390
2021/02/02 1,007 1,007 1,005 1,006 2,140
2021/02/01 1,007 1,008 1,006 1,007 4,090
2021/01/29 1,006 1,007 1,004 1,005 7,690
2021/01/28 1,005 1,007 1,004 1,004 112,810
2021/01/27 1,003 1,005 1,000 1,005 15,740
2021/01/26 1,003 1,003 1,000 1,002 28,450
2021/01/25 1,001 1,001 1,000 1,001 138,840
2021/01/22 998 999 996 998 10,840
2021/01/21 999 1,000 997 998 9,340
2021/01/20 1,003 1,003 1,000 1,000 30,360
2021/01/19 996 1,002 996 999 106,200
2021/01/18 998 1,003 997 999 7,800
2021/01/15 1,002 1,003 1,000 1,000 20,980
2021/01/14 1,003 1,004 1,001 1,003 8,300
2021/01/13 1,000 1,001 998 1,001 125,620
2021/01/12 1,004 1,004 1,000 1,003 28,590
2021/01/08 1,005 1,010 1,004 1,004 34,210
2021/01/07 1,005 1,005 1,003 1,005 6,430
2021/01/06 1,006 1,006 999 1,002 121,050
2021/01/05 1,013 1,013 1,003 1,003 11,300
2021/01/04 1,015 1,015 1,003 1,005 311,610

このページの先頭へ