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
2023/12/29 1,050 1,052 1,048 1,048 66,160
2023/12/28 1,059 1,059 1,051 1,053 70,270
2023/12/27 1,054 1,057 1,053 1,057 14,030
2023/12/26 1,054 1,055 1,050 1,050 10,250
2023/12/25 1,054 1,054 1,048 1,053 19,140
2023/12/22 1,053 1,053 1,048 1,051 11,960
2023/12/21 1,057 1,058 1,054 1,055 45,420
2023/12/20 1,055 1,059 1,053 1,056 213,270
2023/12/19 1,045 1,050 1,040 1,050 211,190
2023/12/18 1,042 1,043 1,039 1,043 23,670
2023/12/15 1,042 1,043 1,035 1,039 85,920
2023/12/14 1,040 1,040 1,029 1,032 42,840
2023/12/13 1,045 1,045 1,042 1,045 13,080
2023/12/12 1,047 1,047 1,040 1,040 28,140
2023/12/11 1,036 1,040 1,034 1,039 64,190
2023/12/08 1,038 1,041 1,005 1,035 59,190
2023/12/07 1,058 1,058 1,051 1,051 28,760
2023/12/06 1,056 1,056 1,052 1,053 17,980
2023/12/05 1,050 1,051 1,048 1,051 58,200
2023/12/04 1,054 1,054 1,046 1,046 28,450
2023/12/01 1,052 1,054 1,048 1,054 129,130
2023/11/30 1,053 1,053 1,050 1,052 50,410
2023/11/29 1,049 1,052 1,047 1,050 11,890
2023/11/28 1,051 1,051 1,049 1,051 53,800
2023/11/27 1,050 1,055 1,049 1,050 67,390
2023/11/24 1,057 1,057 1,049 1,049 38,980
2023/11/22 1,048 1,053 1,044 1,053 74,800
2023/11/21 1,046 1,048 1,038 1,048 59,210
2023/11/20 1,055 1,055 1,048 1,048 112,770
2023/11/17 1,059 1,059 1,056 1,057 19,320
2023/11/16 1,059 1,059 1,054 1,059 21,320
2023/11/15 1,054 1,061 1,054 1,060 33,150
2023/11/14 1,046 1,049 1,046 1,049 11,080
2023/11/13 1,046 1,048 1,045 1,046 12,130
2023/11/10 1,046 1,046 1,042 1,046 16,410
2023/11/09 1,046 1,051 1,046 1,048 13,100
2023/11/08 1,040 1,045 1,040 1,044 6,930
2023/11/07 1,038 1,039 1,035 1,039 38,720
2023/11/06 1,038 1,040 1,035 1,038 33,940
2023/11/02 1,028 1,032 1,028 1,032 8,770
2023/11/01 1,025 1,025 1,023 1,024 23,910
2023/10/31 1,012 1,020 1,012 1,020 6,490
2023/10/30 1,015 1,018 1,014 1,015 15,840
2023/10/27 1,019 1,020 1,017 1,020 127,680
2023/10/26 1,015 1,017 1,013 1,014 4,730
2023/10/25 1,020 1,020 1,017 1,020 4,970
2023/10/24 1,015 1,020 1,015 1,020 83,870
2023/10/23 1,013 1,013 1,010 1,012 6,850
2023/10/20 1,012 1,021 1,011 1,021 41,270
2023/10/19 1,012 1,012 1,009 1,009 34,000
2023/10/18 1,018 1,018 1,015 1,016 4,480
2023/10/17 1,021 1,021 1,018 1,020 14,580
2023/10/16 1,022 1,022 1,019 1,020 7,710
2023/10/13 1,021 1,022 1,018 1,022 6,800
2023/10/12 1,023 1,025 1,022 1,025 33,930
2023/10/11 1,015 1,017 1,014 1,017 6,160
2023/10/10 1,014 1,014 1,011 1,014 5,790
2023/10/06 1,010 1,010 1,007 1,010 5,540
2023/10/05 1,007 1,009 1,005 1,009 31,820
2023/10/04 1,007 1,007 1,003 1,003 46,300
2023/10/03 1,016 1,016 1,013 1,015 17,440
2023/10/02 1,025 1,025 1,019 1,020 11,550
2023/09/29 1,018 1,019 1,017 1,019 28,030
2023/09/28 1,016 1,017 1,015 1,016 40,680
2023/09/27 1,018 1,020 1,017 1,020 113,470
2023/09/26 1,023 1,023 1,018 1,018 13,780
2023/09/25 1,025 1,025 1,022 1,023 66,640
2023/09/22 1,020 1,022 1,016 1,022 35,150
2023/09/21 1,024 1,025 1,022 1,024 30,620
2023/09/20 1,024 1,025 1,022 1,024 28,670
2023/09/19 1,024 1,026 1,023 1,025 77,080
2023/09/15 1,027 1,029 1,022 1,028 38,340
2023/09/14 1,028 1,029 1,025 1,029 28,580
2023/09/13 1,027 1,027 1,023 1,027 2,290
2023/09/12 1,024 1,024 1,020 1,022 4,810
2023/09/11 1,022 1,026 1,015 1,019 69,030
2023/09/08 1,025 1,028 1,023 1,028 43,560
2023/09/07 1,027 1,028 1,025 1,026 98,340
2023/09/06 1,032 1,033 1,025 1,025 25,770
2023/09/05 1,043 1,049 1,042 1,044 51,680
2023/09/04 1,046 1,049 1,041 1,043 28,470
2023/09/01 1,046 1,046 1,041 1,045 13,830
2023/08/31 1,044 1,050 1,044 1,044 102,870
2023/08/30 1,047 1,048 1,044 1,045 159,130
2023/08/29 1,046 1,048 1,044 1,047 74,030
2023/08/28 1,044 1,055 1,039 1,055 36,250
2023/08/25 1,039 1,041 1,038 1,041 24,220
2023/08/24 1,037 1,040 1,034 1,039 91,650
2023/08/23 1,035 1,035 1,032 1,033 48,920
2023/08/22 1,037 1,037 1,034 1,036 41,650
2023/08/21 1,033 1,034 1,030 1,032 26,370
2023/08/18 1,033 1,036 1,030 1,036 92,630
2023/08/17 1,038 1,038 1,035 1,035 9,810
2023/08/16 1,036 1,038 1,033 1,038 10,420
2023/08/15 1,034 1,036 1,033 1,036 6,540
2023/08/14 1,037 1,037 1,032 1,036 91,510
2023/08/10 1,036 1,039 1,034 1,039 56,750
2023/08/09 1,035 1,036 1,031 1,036 25,400
2023/08/08 1,027 1,034 1,026 1,034 53,210
2023/08/07 1,026 1,026 1,020 1,024 58,060
2023/08/04 1,023 1,023 1,017 1,020 11,490
2023/08/03 1,030 1,033 1,026 1,030 16,730
2023/08/02 1,034 1,034 1,029 1,029 17,720
2023/08/01 1,027 1,035 1,027 1,032 67,660
2023/07/31 1,020 1,027 1,017 1,026 33,710
2023/07/28 1,003 1,025 992 1,002 143,080
2023/07/27 1,022 1,024 1,018 1,024 143,340
2023/07/26 1,028 1,028 1,025 1,025 61,310
2023/07/25 1,033 1,033 1,028 1,031 67,900
2023/07/24 1,031 1,034 1,028 1,032 81,150
2023/07/21 1,022 1,025 1,020 1,023 39,390
2023/07/20 1,027 1,027 1,020 1,025 10,530
2023/07/19 1,020 1,025 1,018 1,025 37,820
2023/07/18 1,011 1,016 1,011 1,015 70,630
2023/07/14 1,013 1,013 1,007 1,011 65,990
2023/07/13 1,003 1,011 1,003 1,011 65,890
2023/07/12 1,006 1,006 1,001 1,002 13,270
2023/07/11 1,015 1,016 1,007 1,010 66,880
2023/07/10 1,023 1,023 1,017 1,019 10,250
2023/07/07 1,024 1,027 1,024 1,025 69,110
2023/07/06 1,039 1,039 1,028 1,028 21,600
2023/07/05 1,040 1,044 1,040 1,043 16,890
2023/07/04 1,048 1,048 1,040 1,044 9,510
2023/07/03 1,049 1,049 1,041 1,045 14,110
2023/06/30 1,043 1,048 1,041 1,041 40,580
2023/06/29 1,045 1,049 1,045 1,047 15,920
2023/06/28 1,043 1,045 1,042 1,044 81,200
2023/06/27 1,042 1,043 1,040 1,043 13,880
2023/06/26 1,038 1,042 1,038 1,040 18,940
2023/06/23 1,033 1,036 1,032 1,035 26,450
2023/06/22 1,025 1,030 1,025 1,030 19,540
2023/06/21 1,023 1,029 1,022 1,029 4,660
2023/06/20 1,025 1,027 1,022 1,025 5,940
2023/06/19 1,023 1,029 1,023 1,027 21,870
2023/06/16 1,018 1,020 1,012 1,020 8,890
2023/06/15 1,010 1,015 1,008 1,015 33,380
2023/06/14 1,007 1,007 1,005 1,007 39,750
2023/06/13 1,005 1,007 1,003 1,005 58,020
2023/06/12 1,003 1,004 1,002 1,004 33,120
2023/06/09 1,001 1,004 1,000 1,004 8,630
2023/06/08 1,004 1,004 998 1,000 22,210
2023/06/07 1,006 1,006 1,001 1,003 66,520
2023/06/06 1,001 1,004 1,001 1,001 70,310
2023/06/05 1,014 1,017 1,004 1,007 63,310
2023/06/02 1,003 1,007 1,002 1,007 15,070
2023/06/01 1,003 1,004 1,001 1,003 5,730
2023/05/31 1,002 1,004 1,001 1,003 39,660
2023/05/30 999 1,003 999 1,003 13,460
2023/05/29 1,000 1,000 998 998 46,180
2023/05/26 999 999 993 997 31,890
2023/05/25 998 998 995 996 3,430
2023/05/24 995 995 991 991 50,990
2023/05/23 996 998 995 997 24,520
2023/05/22 994 996 992 995 72,890
2023/05/19 999 999 995 996 40,320
2023/05/18 997 1,000 997 998 4,710
2023/05/17 995 995 992 995 28,470
2023/05/16 994 994 990 994 6,920
2023/05/15 992 994 990 994 15,080
2023/05/12 991 991 986 991 3,500
2023/05/11 988 988 983 986 54,210
2023/05/10 990 990 987 990 28,890
2023/05/09 990 990 987 989 9,360
2023/05/08 1,000 1,000 989 989 13,910
2023/05/02 1,000 1,003 999 1,001 43,990
2023/05/01 997 1,004 997 1,002 23,840
2023/04/28 980 983 974 982 16,390
2023/04/27 975 980 975 979 7,370
2023/04/26 979 979 976 979 81,260
2023/04/25 979 980 978 980 53,620
2023/04/24 973 979 973 978 29,040
2023/04/21 979 979 975 976 4,370
2023/04/20 975 979 975 979 21,840
2023/04/19 976 977 974 975 5,600
2023/04/18 978 978 975 977 5,980
2023/04/17 973 978 973 978 40,150
2023/04/14 974 975 972 973 38,400
2023/04/13 976 977 975 976 42,350
2023/04/12 978 980 976 980 20,110
2023/04/11 975 978 974 978 66,430
2023/04/10 973 973 970 973 7,510
2023/04/07 968 972 968 970 8,340
2023/04/06 972 972 964 965 8,460
2023/04/05 972 972 966 969 9,750
2023/04/04 973 974 968 974 6,700
2023/04/03 972 972 966 969 21,240
2023/03/31 965 969 964 965 44,960
2023/03/30 960 963 959 963 3,440
2023/03/29 951 958 951 958 45,410
2023/03/28 957 959 950 951 84,130
2023/03/27 960 960 955 957 55,900
2023/03/24 957 958 954 954 34,530
2023/03/23 961 961 954 957 34,890
2023/03/22 960 960 957 959 11,310
2023/03/20 964 964 957 960 75,070
2023/03/17 959 960 956 958 23,860
2023/03/16 965 965 957 958 16,650
2023/03/15 961 966 961 965 16,050
2023/03/14 962 966 962 966 23,050
2023/03/13 970 970 958 962 70,990
2023/03/10 960 968 959 968 53,100
2023/03/09 959 961 955 958 22,530
2023/03/08 959 961 958 959 84,250
2023/03/07 959 962 954 957 60,190
2023/03/06 972 972 953 958 115,880
2023/03/03 975 975 972 974 27,490
2023/03/02 977 977 968 974 54,100
2023/03/01 971 975 970 973 28,060
2023/02/28 977 978 971 974 23,130
2023/02/27 975 975 969 973 31,920
2023/02/24 969 969 963 968 36,400
2023/02/22 970 970 964 966 23,330
2023/02/21 973 973 968 970 16,020
2023/02/20 974 974 968 972 34,890
2023/02/17 973 973 966 969 10,210
2023/02/16 972 972 968 971 13,560
2023/02/15 970 971 965 971 51,330
2023/02/14 966 967 963 966 16,860
2023/02/13 960 964 957 964 31,380
2023/02/10 965 965 961 962 36,340
2023/02/09 966 966 960 961 75,880
2023/02/08 961 964 960 964 29,360
2023/02/07 973 975 970 974 62,100
2023/02/06 971 976 969 972 30,450
2023/02/03 962 966 961 963 67,390
2023/02/02 958 961 955 960 32,940
2023/02/01 963 964 957 964 12,390
2023/01/31 961 962 957 959 43,120
2023/01/30 963 963 957 961 56,620
2023/01/27 963 966 961 963 44,730
2023/01/26 967 967 961 965 120,250
2023/01/25 969 971 967 970 9,160
2023/01/24 967 967 963 964 22,030
2023/01/23 960 964 957 964 30,250
2023/01/20 958 962 956 962 25,870
2023/01/19 969 969 956 958 11,920
2023/01/18 955 974 950 968 27,210
2023/01/17 948 952 948 952 33,040
2023/01/16 955 955 945 947 46,570
2023/01/13 964 965 957 959 28,020
2023/01/12 973 973 968 968 5,290
2023/01/11 970 970 966 969 14,890
2023/01/10 964 970 964 967 46,260
2023/01/06 967 967 962 966 108,970
2023/01/05 961 962 956 962 26,900
2023/01/04 970 970 942 945 102,130

このページの先頭へ